{
  "ok": true,
  "cached": false,
  "ticker": "PKG",
  "price": 254.39,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Paper Stocks Were the S&P 500’s Top Performers Today",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/b18652bd-8d0c-33e7-b513-d1e32fb0f007/why-paper-stocks-were-the-s%26p.html",
      "published": "2026-07-24"
    },
    {
      "title": "Packaging Corp. of America Faces Higher Costs After Strong Q2 Results, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corp-america-faces-higher-181142892.html",
      "published": "2026-07-24"
    },
    {
      "title": "PCA reiterates ‘tight’ containerboard market, higher demand",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/d189f7b1-8ebf-3bc1-9ae1-4188c4628840/pca-reiterates-%E2%80%98tight%E2%80%99.html",
      "published": "2026-07-24"
    },
    {
      "title": "Packaging Corporation of America Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/8a5f6dfc-99b6-3d65-b684-c95f90486a1d/packaging-corporation-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Packaging Corp of America (PKG) Q2 2026 Earnings Call Highlights: Strong Sales Growth Amid ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corp-america-pkg-q2-210053406.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Packaging Corporation of America",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/bce2203d-651b-3f71-b3f7-36978a0f361b/analyst-report%3A-packaging.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 Unpopular Stock That Should Get More Attention and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-unpopular-stock-more-attention-142007334.html",
      "published": "2026-07-23"
    },
    {
      "title": "Packaging Corp Q2 Earnings Beat Estimates on Record Shipments",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corp-q2-earnings-beat-141200724.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 206.2899932861328,
      "high": 207.75,
      "low": 204.1300048828125,
      "close": 206.52999877929688,
      "volume": 629900
    },
    {
      "time": "2025-07-28",
      "open": 205.58999633789062,
      "high": 206.0399932861328,
      "low": 203.5500030517578,
      "close": 204.17999267578125,
      "volume": 516700
    },
    {
      "time": "2025-07-29",
      "open": 205,
      "high": 205.83999633789062,
      "low": 202.1300048828125,
      "close": 203.05999755859375,
      "volume": 652000
    },
    {
      "time": "2025-07-30",
      "open": 202.1999969482422,
      "high": 202.1999969482422,
      "low": 197.92999267578125,
      "close": 198.42999267578125,
      "volume": 945100
    },
    {
      "time": "2025-07-31",
      "open": 197.4199981689453,
      "high": 199.33999633789062,
      "low": 193.14999389648438,
      "close": 193.75,
      "volume": 1144500
    },
    {
      "time": "2025-08-01",
      "open": 192.47000122070312,
      "high": 192.57000732421875,
      "low": 189.02999877929688,
      "close": 191.41000366210938,
      "volume": 615900
    },
    {
      "time": "2025-08-04",
      "open": 191.67999267578125,
      "high": 194.39999389648438,
      "low": 191.4600067138672,
      "close": 193.0800018310547,
      "volume": 576300
    },
    {
      "time": "2025-08-05",
      "open": 193.0800018310547,
      "high": 193.92999267578125,
      "low": 191.7899932861328,
      "close": 193.50999450683594,
      "volume": 505600
    },
    {
      "time": "2025-08-06",
      "open": 193.1199951171875,
      "high": 193.1199951171875,
      "low": 191.1300048828125,
      "close": 192.22000122070312,
      "volume": 624500
    },
    {
      "time": "2025-08-07",
      "open": 193.82000732421875,
      "high": 195.6199951171875,
      "low": 192.42999267578125,
      "close": 194.86000061035156,
      "volume": 455500
    },
    {
      "time": "2025-08-08",
      "open": 195.36000061035156,
      "high": 197.25,
      "low": 194.5,
      "close": 196.42999267578125,
      "volume": 440700
    },
    {
      "time": "2025-08-11",
      "open": 196.6699981689453,
      "high": 198.2100067138672,
      "low": 194.6300048828125,
      "close": 196.6199951171875,
      "volume": 482200
    },
    {
      "time": "2025-08-12",
      "open": 196.77000427246094,
      "high": 199.14999389648438,
      "low": 196.2899932861328,
      "close": 198.9600067138672,
      "volume": 520600
    },
    {
      "time": "2025-08-13",
      "open": 199.0500030517578,
      "high": 200.8800048828125,
      "low": 198.32000732421875,
      "close": 200.7899932861328,
      "volume": 483900
    },
    {
      "time": "2025-08-14",
      "open": 198.7899932861328,
      "high": 198.7899932861328,
      "low": 195.27000427246094,
      "close": 196.52000427246094,
      "volume": 410600
    },
    {
      "time": "2025-08-15",
      "open": 197.16000366210938,
      "high": 197.16000366210938,
      "low": 193.1699981689453,
      "close": 193.4199981689453,
      "volume": 797500
    },
    {
      "time": "2025-08-18",
      "open": 193.32000732421875,
      "high": 195.0500030517578,
      "low": 192.55999755859375,
      "close": 194.11000061035156,
      "volume": 670900
    },
    {
      "time": "2025-08-19",
      "open": 195.05999755859375,
      "high": 198.2899932861328,
      "low": 194.67999267578125,
      "close": 198.25,
      "volume": 560200
    },
    {
      "time": "2025-08-20",
      "open": 198.60000610351562,
      "high": 198.7100067138672,
      "low": 196.91000366210938,
      "close": 198.1199951171875,
      "volume": 564000
    },
    {
      "time": "2025-08-21",
      "open": 198.91000366210938,
      "high": 212.08999633789062,
      "low": 198.1999969482422,
      "close": 210.35000610351562,
      "volume": 2555200
    },
    {
      "time": "2025-08-22",
      "open": 211.36000061035156,
      "high": 216.77999877929688,
      "low": 210.00999450683594,
      "close": 212.74000549316406,
      "volume": 1435500
    },
    {
      "time": "2025-08-25",
      "open": 212.16000366210938,
      "high": 212.5500030517578,
      "low": 209.77000427246094,
      "close": 212.22999572753906,
      "volume": 595000
    },
    {
      "time": "2025-08-26",
      "open": 211.3800048828125,
      "high": 212.19000244140625,
      "low": 210.16000366210938,
      "close": 211.6199951171875,
      "volume": 1234300
    },
    {
      "time": "2025-08-27",
      "open": 210.67999267578125,
      "high": 212.66000366210938,
      "low": 209.41000366210938,
      "close": 210.69000244140625,
      "volume": 624300
    },
    {
      "time": "2025-08-28",
      "open": 212.3000030517578,
      "high": 217.24000549316406,
      "low": 211.05999755859375,
      "close": 216.64999389648438,
      "volume": 1184500
    },
    {
      "time": "2025-08-29",
      "open": 217.44000244140625,
      "high": 219.3699951171875,
      "low": 216.6999969482422,
      "close": 217.9600067138672,
      "volume": 938000
    },
    {
      "time": "2025-09-02",
      "open": 214.80999755859375,
      "high": 216.9600067138672,
      "low": 213.61000061035156,
      "close": 216.4499969482422,
      "volume": 687300
    },
    {
      "time": "2025-09-03",
      "open": 215.52999877929688,
      "high": 216.83999633789062,
      "low": 212.8000030517578,
      "close": 212.92999267578125,
      "volume": 623000
    },
    {
      "time": "2025-09-04",
      "open": 212.5399932861328,
      "high": 216.8000030517578,
      "low": 211.0500030517578,
      "close": 216.72000122070312,
      "volume": 725400
    },
    {
      "time": "2025-09-05",
      "open": 217.32000732421875,
      "high": 220.30999755859375,
      "low": 217.02000427246094,
      "close": 220.25,
      "volume": 873500
    },
    {
      "time": "2025-09-08",
      "open": 219.6300048828125,
      "high": 220.13999938964844,
      "low": 214.83999633789062,
      "close": 215.92999267578125,
      "volume": 1008600
    },
    {
      "time": "2025-09-09",
      "open": 215.9499969482422,
      "high": 216.6699981689453,
      "low": 212.86000061035156,
      "close": 214.07000732421875,
      "volume": 748000
    },
    {
      "time": "2025-09-10",
      "open": 213.0500030517578,
      "high": 215.72999572753906,
      "low": 212.69000244140625,
      "close": 213.0500030517578,
      "volume": 616600
    },
    {
      "time": "2025-09-11",
      "open": 212.91000366210938,
      "high": 217.50999450683594,
      "low": 212.52000427246094,
      "close": 217.02999877929688,
      "volume": 620100
    },
    {
      "time": "2025-09-12",
      "open": 215.74000549316406,
      "high": 216.85000610351562,
      "low": 214.91000366210938,
      "close": 215.14999389648438,
      "volume": 471200
    },
    {
      "time": "2025-09-15",
      "open": 214.52999877929688,
      "high": 215.27999877929688,
      "low": 211.52000427246094,
      "close": 211.80999755859375,
      "volume": 786400
    },
    {
      "time": "2025-09-16",
      "open": 210.92999267578125,
      "high": 212.19000244140625,
      "low": 209.92999267578125,
      "close": 211.47000122070312,
      "volume": 636200
    },
    {
      "time": "2025-09-17",
      "open": 213.94000244140625,
      "high": 217.00999450683594,
      "low": 211.83999633789062,
      "close": 212.0800018310547,
      "volume": 577200
    },
    {
      "time": "2025-09-18",
      "open": 212.16000366210938,
      "high": 214.66000366210938,
      "low": 210.61000061035156,
      "close": 213.9600067138672,
      "volume": 571000
    },
    {
      "time": "2025-09-19",
      "open": 213.77999877929688,
      "high": 213.77999877929688,
      "low": 210.52000427246094,
      "close": 211.27999877929688,
      "volume": 1158000
    },
    {
      "time": "2025-09-22",
      "open": 212.0399932861328,
      "high": 213.44000244140625,
      "low": 210.1699981689453,
      "close": 212.7100067138672,
      "volume": 464100
    },
    {
      "time": "2025-09-23",
      "open": 212.5399932861328,
      "high": 214.91000366210938,
      "low": 212.5399932861328,
      "close": 213.7100067138672,
      "volume": 422700
    },
    {
      "time": "2025-09-24",
      "open": 216.77999877929688,
      "high": 217.89999389648438,
      "low": 213.8800048828125,
      "close": 215.32000732421875,
      "volume": 510000
    },
    {
      "time": "2025-09-25",
      "open": 214.08999633789062,
      "high": 215.1199951171875,
      "low": 212.3699951171875,
      "close": 213.13999938964844,
      "volume": 600000
    },
    {
      "time": "2025-09-26",
      "open": 213.52999877929688,
      "high": 216.05999755859375,
      "low": 211.52000427246094,
      "close": 215.9499969482422,
      "volume": 576800
    },
    {
      "time": "2025-09-29",
      "open": 216.58999633789062,
      "high": 216.58999633789062,
      "low": 214.72999572753906,
      "close": 216.27000427246094,
      "volume": 506700
    },
    {
      "time": "2025-09-30",
      "open": 215.5500030517578,
      "high": 218.3300018310547,
      "low": 215.05999755859375,
      "close": 217.92999267578125,
      "volume": 591800
    },
    {
      "time": "2025-10-01",
      "open": 216.92999267578125,
      "high": 218.55999755859375,
      "low": 214.6699981689453,
      "close": 214.85000610351562,
      "volume": 663900
    },
    {
      "time": "2025-10-02",
      "open": 214.85000610351562,
      "high": 216.3000030517578,
      "low": 213.0399932861328,
      "close": 215.63999938964844,
      "volume": 569200
    },
    {
      "time": "2025-10-03",
      "open": 215.33999633789062,
      "high": 216.9499969482422,
      "low": 214.50999450683594,
      "close": 214.5399932861328,
      "volume": 332100
    },
    {
      "time": "2025-10-06",
      "open": 214.11000061035156,
      "high": 214.25,
      "low": 211.8699951171875,
      "close": 212.92999267578125,
      "volume": 590300
    },
    {
      "time": "2025-10-07",
      "open": 213.3300018310547,
      "high": 215.14999389648438,
      "low": 210.0800018310547,
      "close": 210.5500030517578,
      "volume": 413900
    },
    {
      "time": "2025-10-08",
      "open": 210.85000610351562,
      "high": 214.25999450683594,
      "low": 209.47999572753906,
      "close": 213.27999877929688,
      "volume": 596200
    },
    {
      "time": "2025-10-09",
      "open": 214.75999450683594,
      "high": 214.75999450683594,
      "low": 210.39999389648438,
      "close": 211.38999938964844,
      "volume": 624500
    },
    {
      "time": "2025-10-10",
      "open": 212.47999572753906,
      "high": 212.97999572753906,
      "low": 206.5800018310547,
      "close": 206.75,
      "volume": 645300
    },
    {
      "time": "2025-10-13",
      "open": 208.6699981689453,
      "high": 209.80999755859375,
      "low": 206.19000244140625,
      "close": 207.75,
      "volume": 486300
    },
    {
      "time": "2025-10-14",
      "open": 206.27999877929688,
      "high": 212.3000030517578,
      "low": 204.8800048828125,
      "close": 210.75999450683594,
      "volume": 685400
    },
    {
      "time": "2025-10-15",
      "open": 211.1199951171875,
      "high": 211.4199981689453,
      "low": 207.25,
      "close": 209.64999389648438,
      "volume": 659700
    },
    {
      "time": "2025-10-16",
      "open": 209.94000244140625,
      "high": 210.3800048828125,
      "low": 205.22999572753906,
      "close": 205.33999633789062,
      "volume": 583700
    },
    {
      "time": "2025-10-17",
      "open": 205.9499969482422,
      "high": 207.02000427246094,
      "low": 202.3699951171875,
      "close": 203.3300018310547,
      "volume": 772300
    },
    {
      "time": "2025-10-20",
      "open": 203.97000122070312,
      "high": 206.00999450683594,
      "low": 201.88999938964844,
      "close": 205.8800048828125,
      "volume": 820800
    },
    {
      "time": "2025-10-21",
      "open": 206.22999572753906,
      "high": 208.6199951171875,
      "low": 204.75,
      "close": 208.1300048828125,
      "volume": 692800
    },
    {
      "time": "2025-10-22",
      "open": 208.99000549316406,
      "high": 212.52000427246094,
      "low": 207.8000030517578,
      "close": 208.74000549316406,
      "volume": 1446300
    },
    {
      "time": "2025-10-23",
      "open": 199.35000610351562,
      "high": 213.42999267578125,
      "low": 198.27000427246094,
      "close": 213.25999450683594,
      "volume": 1904300
    },
    {
      "time": "2025-10-24",
      "open": 212.1699981689453,
      "high": 215.77000427246094,
      "low": 204.22999572753906,
      "close": 204.8300018310547,
      "volume": 1351400
    },
    {
      "time": "2025-10-27",
      "open": 205.47999572753906,
      "high": 208.83999633789062,
      "low": 204.83999633789062,
      "close": 206.61000061035156,
      "volume": 733700
    },
    {
      "time": "2025-10-28",
      "open": 205.8800048828125,
      "high": 208.61000061035156,
      "low": 205.25999450683594,
      "close": 206.16000366210938,
      "volume": 468000
    },
    {
      "time": "2025-10-29",
      "open": 204.77999877929688,
      "high": 204.77999877929688,
      "low": 195.7899932861328,
      "close": 196.64999389648438,
      "volume": 996300
    },
    {
      "time": "2025-10-30",
      "open": 195.57000732421875,
      "high": 199.00999450683594,
      "low": 194.8300018310547,
      "close": 196.16000366210938,
      "volume": 825400
    },
    {
      "time": "2025-10-31",
      "open": 194.97999572753906,
      "high": 196.67999267578125,
      "low": 193.07000732421875,
      "close": 195.75999450683594,
      "volume": 835200
    },
    {
      "time": "2025-11-03",
      "open": 194.4600067138672,
      "high": 195.8000030517578,
      "low": 192.82000732421875,
      "close": 195.58999633789062,
      "volume": 862900
    },
    {
      "time": "2025-11-04",
      "open": 195.16000366210938,
      "high": 198.13999938964844,
      "low": 194.67999267578125,
      "close": 197.16000366210938,
      "volume": 841000
    },
    {
      "time": "2025-11-05",
      "open": 197.3300018310547,
      "high": 199.60000610351562,
      "low": 196.1699981689453,
      "close": 199.1199951171875,
      "volume": 1337200
    },
    {
      "time": "2025-11-06",
      "open": 198.17999267578125,
      "high": 200.6199951171875,
      "low": 196.6699981689453,
      "close": 198.08999633789062,
      "volume": 842300
    },
    {
      "time": "2025-11-07",
      "open": 198,
      "high": 200.8300018310547,
      "low": 195.75,
      "close": 200.5500030517578,
      "volume": 573100
    },
    {
      "time": "2025-11-10",
      "open": 200.5500030517578,
      "high": 201.69000244140625,
      "low": 198.47999572753906,
      "close": 200.72000122070312,
      "volume": 709200
    },
    {
      "time": "2025-11-11",
      "open": 201.74000549316406,
      "high": 203.33999633789062,
      "low": 200.8800048828125,
      "close": 203.02000427246094,
      "volume": 585800
    },
    {
      "time": "2025-11-12",
      "open": 203.0500030517578,
      "high": 204.11000061035156,
      "low": 200.4199981689453,
      "close": 200.44000244140625,
      "volume": 789400
    },
    {
      "time": "2025-11-13",
      "open": 200.99000549316406,
      "high": 202.92999267578125,
      "low": 198.8800048828125,
      "close": 199.08999633789062,
      "volume": 735400
    },
    {
      "time": "2025-11-14",
      "open": 198.1699981689453,
      "high": 198.66000366210938,
      "low": 195.25999450683594,
      "close": 197.22000122070312,
      "volume": 835000
    },
    {
      "time": "2025-11-17",
      "open": 197.2100067138672,
      "high": 197.52999877929688,
      "low": 194.85000610351562,
      "close": 196.6699981689453,
      "volume": 896100
    },
    {
      "time": "2025-11-18",
      "open": 196.22000122070312,
      "high": 197.92999267578125,
      "low": 194.49000549316406,
      "close": 196.6300048828125,
      "volume": 608000
    },
    {
      "time": "2025-11-19",
      "open": 196.3800048828125,
      "high": 196.69000244140625,
      "low": 192.75,
      "close": 194.30999755859375,
      "volume": 939800
    },
    {
      "time": "2025-11-20",
      "open": 195.1699981689453,
      "high": 196.3699951171875,
      "low": 191.5,
      "close": 191.67999267578125,
      "volume": 914600
    },
    {
      "time": "2025-11-21",
      "open": 192.7100067138672,
      "high": 198.5,
      "low": 192.5800018310547,
      "close": 197.30999755859375,
      "volume": 707400
    },
    {
      "time": "2025-11-24",
      "open": 196.35000610351562,
      "high": 198.1699981689453,
      "low": 195.6199951171875,
      "close": 197.32000732421875,
      "volume": 749600
    },
    {
      "time": "2025-11-25",
      "open": 198.8800048828125,
      "high": 201.6999969482422,
      "low": 197.72999572753906,
      "close": 201.25999450683594,
      "volume": 545600
    },
    {
      "time": "2025-11-26",
      "open": 200.67999267578125,
      "high": 204.3699951171875,
      "low": 200.6300048828125,
      "close": 203.49000549316406,
      "volume": 498900
    },
    {
      "time": "2025-11-28",
      "open": 203.07000732421875,
      "high": 205.67999267578125,
      "low": 201.66000366210938,
      "close": 204.07000732421875,
      "volume": 292400
    },
    {
      "time": "2025-12-01",
      "open": 203.49000549316406,
      "high": 205.4499969482422,
      "low": 202.8800048828125,
      "close": 203.24000549316406,
      "volume": 590000
    },
    {
      "time": "2025-12-02",
      "open": 203.24000549316406,
      "high": 203.24000549316406,
      "low": 191.64999389648438,
      "close": 192.5500030517578,
      "volume": 1314000
    },
    {
      "time": "2025-12-03",
      "open": 193.25999450683594,
      "high": 198.41000366210938,
      "low": 192.66000366210938,
      "close": 197.9499969482422,
      "volume": 967900
    },
    {
      "time": "2025-12-04",
      "open": 197.97000122070312,
      "high": 199.5399932861328,
      "low": 196.3300018310547,
      "close": 196.6300048828125,
      "volume": 732300
    },
    {
      "time": "2025-12-05",
      "open": 196.35000610351562,
      "high": 200.25,
      "low": 195.72999572753906,
      "close": 198.47999572753906,
      "volume": 890900
    },
    {
      "time": "2025-12-08",
      "open": 197.82000732421875,
      "high": 199.66000366210938,
      "low": 195.89999389648438,
      "close": 196.7899932861328,
      "volume": 861600
    },
    {
      "time": "2025-12-09",
      "open": 196.00999450683594,
      "high": 197.3000030517578,
      "low": 193.00999450683594,
      "close": 193.39999389648438,
      "volume": 605000
    },
    {
      "time": "2025-12-10",
      "open": 195.30999755859375,
      "high": 204.16000366210938,
      "low": 194.64999389648438,
      "close": 202.6199951171875,
      "volume": 952600
    },
    {
      "time": "2025-12-11",
      "open": 203.0399932861328,
      "high": 206.1699981689453,
      "low": 201.4499969482422,
      "close": 205.3000030517578,
      "volume": 705900
    },
    {
      "time": "2025-12-12",
      "open": 205.6699981689453,
      "high": 205.92999267578125,
      "low": 204.30999755859375,
      "close": 205.07000732421875,
      "volume": 884200
    },
    {
      "time": "2025-12-15",
      "open": 204.88999938964844,
      "high": 205.30999755859375,
      "low": 203.08999633789062,
      "close": 204.47999572753906,
      "volume": 879700
    },
    {
      "time": "2025-12-16",
      "open": 205.3000030517578,
      "high": 205.8800048828125,
      "low": 201.49000549316406,
      "close": 203.66000366210938,
      "volume": 1681500
    },
    {
      "time": "2025-12-17",
      "open": 203.05999755859375,
      "high": 203.58999633789062,
      "low": 200.1699981689453,
      "close": 202.3300018310547,
      "volume": 837800
    },
    {
      "time": "2025-12-18",
      "open": 202.13999938964844,
      "high": 204.92999267578125,
      "low": 200.08999633789062,
      "close": 204.02999877929688,
      "volume": 975300
    },
    {
      "time": "2025-12-19",
      "open": 203.69000244140625,
      "high": 204.19000244140625,
      "low": 202.11000061035156,
      "close": 202.82000732421875,
      "volume": 1793600
    },
    {
      "time": "2025-12-22",
      "open": 204.00999450683594,
      "high": 207.4600067138672,
      "low": 199.91000366210938,
      "close": 206.5500030517578,
      "volume": 812800
    },
    {
      "time": "2025-12-23",
      "open": 206.5399932861328,
      "high": 207.55999755859375,
      "low": 205.1300048828125,
      "close": 206.8300018310547,
      "volume": 563300
    },
    {
      "time": "2025-12-24",
      "open": 206.0800018310547,
      "high": 208.52000427246094,
      "low": 205.24000549316406,
      "close": 207.3300018310547,
      "volume": 285400
    },
    {
      "time": "2025-12-26",
      "open": 207.9499969482422,
      "high": 209.02000427246094,
      "low": 205.47000122070312,
      "close": 208.91000366210938,
      "volume": 380800
    },
    {
      "time": "2025-12-29",
      "open": 207.82000732421875,
      "high": 209.1300048828125,
      "low": 207.1999969482422,
      "close": 208.77000427246094,
      "volume": 399200
    },
    {
      "time": "2025-12-30",
      "open": 208.4499969482422,
      "high": 209.77000427246094,
      "low": 207.25,
      "close": 208.25999450683594,
      "volume": 395000
    },
    {
      "time": "2025-12-31",
      "open": 207.83999633789062,
      "high": 208.94000244140625,
      "low": 206.19000244140625,
      "close": 206.22999572753906,
      "volume": 365600
    },
    {
      "time": "2026-01-02",
      "open": 205.9499969482422,
      "high": 211.4199981689453,
      "low": 204.5800018310547,
      "close": 211.1199951171875,
      "volume": 584200
    },
    {
      "time": "2026-01-05",
      "open": 210.2100067138672,
      "high": 211.80999755859375,
      "low": 207.7899932861328,
      "close": 211.1300048828125,
      "volume": 759500
    },
    {
      "time": "2026-01-06",
      "open": 213.8000030517578,
      "high": 213.88999938964844,
      "low": 211.6199951171875,
      "close": 211.72000122070312,
      "volume": 970600
    },
    {
      "time": "2026-01-07",
      "open": 211.72999572753906,
      "high": 213.89999389648438,
      "low": 204.6999969482422,
      "close": 206.80999755859375,
      "volume": 839700
    },
    {
      "time": "2026-01-08",
      "open": 206.14999389648438,
      "high": 214.83999633789062,
      "low": 206.14999389648438,
      "close": 213.8800048828125,
      "volume": 850500
    },
    {
      "time": "2026-01-09",
      "open": 215.25999450683594,
      "high": 219.52000427246094,
      "low": 214.10000610351562,
      "close": 219.35000610351562,
      "volume": 637100
    },
    {
      "time": "2026-01-12",
      "open": 218.42999267578125,
      "high": 218.42999267578125,
      "low": 215.3699951171875,
      "close": 217.22000122070312,
      "volume": 846700
    },
    {
      "time": "2026-01-13",
      "open": 217.2100067138672,
      "high": 219.0800018310547,
      "low": 214.99000549316406,
      "close": 218.64999389648438,
      "volume": 691700
    },
    {
      "time": "2026-01-14",
      "open": 219.19000244140625,
      "high": 221.8000030517578,
      "low": 217.50999450683594,
      "close": 219.9600067138672,
      "volume": 753200
    },
    {
      "time": "2026-01-15",
      "open": 220.80999755859375,
      "high": 223.89999389648438,
      "low": 219.00999450683594,
      "close": 221.9600067138672,
      "volume": 738000
    },
    {
      "time": "2026-01-16",
      "open": 221.0399932861328,
      "high": 222.27000427246094,
      "low": 219.5,
      "close": 221.3300018310547,
      "volume": 570800
    },
    {
      "time": "2026-01-20",
      "open": 219.8699951171875,
      "high": 220.32000732421875,
      "low": 216.66000366210938,
      "close": 217.11000061035156,
      "volume": 751400
    },
    {
      "time": "2026-01-21",
      "open": 219.85000610351562,
      "high": 222.22000122070312,
      "low": 217.61000061035156,
      "close": 220,
      "volume": 965100
    },
    {
      "time": "2026-01-22",
      "open": 221.02999877929688,
      "high": 222.69000244140625,
      "low": 217.6300048828125,
      "close": 218.75999450683594,
      "volume": 760300
    },
    {
      "time": "2026-01-23",
      "open": 218.05999755859375,
      "high": 227.61000061035156,
      "low": 216.2899932861328,
      "close": 225.38999938964844,
      "volume": 1838900
    },
    {
      "time": "2026-01-26",
      "open": 225.9499969482422,
      "high": 226.33999633789062,
      "low": 221.75,
      "close": 221.8300018310547,
      "volume": 1708300
    },
    {
      "time": "2026-01-27",
      "open": 220.5,
      "high": 224.4600067138672,
      "low": 216.50999450683594,
      "close": 223.6199951171875,
      "volume": 1806800
    },
    {
      "time": "2026-01-28",
      "open": 220.00999450683594,
      "high": 231.1199951171875,
      "low": 215.47000122070312,
      "close": 217.61000061035156,
      "volume": 2395700
    },
    {
      "time": "2026-01-29",
      "open": 218.86000061035156,
      "high": 223.0500030517578,
      "low": 217.72000122070312,
      "close": 220.2100067138672,
      "volume": 1654100
    },
    {
      "time": "2026-01-30",
      "open": 218.72999572753906,
      "high": 224.69000244140625,
      "low": 217.89999389648438,
      "close": 222.5500030517578,
      "volume": 1699700
    },
    {
      "time": "2026-02-02",
      "open": 221.52000427246094,
      "high": 224.75999450683594,
      "low": 220.14999389648438,
      "close": 223.72000122070312,
      "volume": 1021700
    },
    {
      "time": "2026-02-03",
      "open": 223.13999938964844,
      "high": 228.1999969482422,
      "low": 222.13999938964844,
      "close": 224.4199981689453,
      "volume": 983400
    },
    {
      "time": "2026-02-04",
      "open": 225.99000549316406,
      "high": 234.1999969482422,
      "low": 224.44000244140625,
      "close": 232.4499969482422,
      "volume": 1311900
    },
    {
      "time": "2026-02-05",
      "open": 232.32000732421875,
      "high": 232.80999755859375,
      "low": 227.9600067138672,
      "close": 231.91000366210938,
      "volume": 1136900
    },
    {
      "time": "2026-02-06",
      "open": 233.82000732421875,
      "high": 239.75,
      "low": 230.6300048828125,
      "close": 238.86000061035156,
      "volume": 844600
    },
    {
      "time": "2026-02-09",
      "open": 237.4199981689453,
      "high": 240.7899932861328,
      "low": 235.9499969482422,
      "close": 238.7100067138672,
      "volume": 786400
    },
    {
      "time": "2026-02-10",
      "open": 239.75999450683594,
      "high": 241.9199981689453,
      "low": 236.94000244140625,
      "close": 241.77999877929688,
      "volume": 755000
    },
    {
      "time": "2026-02-11",
      "open": 243.88999938964844,
      "high": 246.5399932861328,
      "low": 241.77999877929688,
      "close": 244.5500030517578,
      "volume": 973000
    },
    {
      "time": "2026-02-12",
      "open": 245.4600067138672,
      "high": 249.50999450683594,
      "low": 243.5,
      "close": 245.0800018310547,
      "volume": 1216200
    },
    {
      "time": "2026-02-13",
      "open": 244.6300048828125,
      "high": 248.19000244140625,
      "low": 243.57000732421875,
      "close": 246.30999755859375,
      "volume": 1068900
    },
    {
      "time": "2026-02-17",
      "open": 245.77000427246094,
      "high": 246.10000610351562,
      "low": 240.24000549316406,
      "close": 240.3699951171875,
      "volume": 1181300
    },
    {
      "time": "2026-02-18",
      "open": 239.35000610351562,
      "high": 242.25999450683594,
      "low": 237.1699981689453,
      "close": 239.02999877929688,
      "volume": 1527300
    },
    {
      "time": "2026-02-19",
      "open": 239.2899932861328,
      "high": 241.19000244140625,
      "low": 235.9199981689453,
      "close": 238.9499969482422,
      "volume": 788200
    },
    {
      "time": "2026-02-20",
      "open": 239.52000427246094,
      "high": 241.32000732421875,
      "low": 235.33999633789062,
      "close": 237.2100067138672,
      "volume": 993900
    },
    {
      "time": "2026-02-23",
      "open": 222.5,
      "high": 225.61000061035156,
      "low": 218.52999877929688,
      "close": 225.5500030517578,
      "volume": 1449000
    },
    {
      "time": "2026-02-24",
      "open": 227.50999450683594,
      "high": 229.5800018310547,
      "low": 225.2899932861328,
      "close": 228.88999938964844,
      "volume": 1166200
    },
    {
      "time": "2026-02-25",
      "open": 229.05999755859375,
      "high": 231.4600067138672,
      "low": 223.66000366210938,
      "close": 230.9199981689453,
      "volume": 987700
    },
    {
      "time": "2026-02-26",
      "open": 232.3800048828125,
      "high": 234.27000427246094,
      "low": 228.60000610351562,
      "close": 231.8300018310547,
      "volume": 939000
    },
    {
      "time": "2026-02-27",
      "open": 230.00999450683594,
      "high": 232.1999969482422,
      "low": 226.7100067138672,
      "close": 232.13999938964844,
      "volume": 1037100
    },
    {
      "time": "2026-03-02",
      "open": 229.1999969482422,
      "high": 232.52999877929688,
      "low": 225.97999572753906,
      "close": 231.2100067138672,
      "volume": 630800
    },
    {
      "time": "2026-03-03",
      "open": 226.91000366210938,
      "high": 233.13999938964844,
      "low": 224.0500030517578,
      "close": 231.4199981689453,
      "volume": 665700
    },
    {
      "time": "2026-03-04",
      "open": 231.22999572753906,
      "high": 233.80999755859375,
      "low": 228.8800048828125,
      "close": 232.5500030517578,
      "volume": 766300
    },
    {
      "time": "2026-03-05",
      "open": 229.9600067138672,
      "high": 231.1699981689453,
      "low": 224.17999267578125,
      "close": 226.22000122070312,
      "volume": 763300
    },
    {
      "time": "2026-03-06",
      "open": 223.8000030517578,
      "high": 224.7899932861328,
      "low": 219.72999572753906,
      "close": 222.52000427246094,
      "volume": 1030400
    },
    {
      "time": "2026-03-09",
      "open": 219.33999633789062,
      "high": 223.77999877929688,
      "low": 214.52000427246094,
      "close": 222.8000030517578,
      "volume": 1135000
    },
    {
      "time": "2026-03-10",
      "open": 222.63999938964844,
      "high": 225.35000610351562,
      "low": 220.1999969482422,
      "close": 221.32000732421875,
      "volume": 951000
    },
    {
      "time": "2026-03-11",
      "open": 221.0800018310547,
      "high": 223.77000427246094,
      "low": 217.44000244140625,
      "close": 222.5800018310547,
      "volume": 916800
    },
    {
      "time": "2026-03-12",
      "open": 221.89999389648438,
      "high": 222.07000732421875,
      "low": 211.47000122070312,
      "close": 214.0399932861328,
      "volume": 1415800
    },
    {
      "time": "2026-03-13",
      "open": 216,
      "high": 218.64999389648438,
      "low": 213.66000366210938,
      "close": 214.5,
      "volume": 1154900
    },
    {
      "time": "2026-03-16",
      "open": 216.49000549316406,
      "high": 217.52999877929688,
      "low": 213.58999633789062,
      "close": 214.9499969482422,
      "volume": 1089200
    },
    {
      "time": "2026-03-17",
      "open": 217.44000244140625,
      "high": 217.67999267578125,
      "low": 215.02999877929688,
      "close": 215.97000122070312,
      "volume": 817000
    },
    {
      "time": "2026-03-18",
      "open": 214.10000610351562,
      "high": 216.39999389648438,
      "low": 209.3300018310547,
      "close": 209.4199981689453,
      "volume": 1128700
    },
    {
      "time": "2026-03-19",
      "open": 207.82000732421875,
      "high": 207.82000732421875,
      "low": 201.47999572753906,
      "close": 204.38999938964844,
      "volume": 1513500
    },
    {
      "time": "2026-03-20",
      "open": 205.25999450683594,
      "high": 205.66000366210938,
      "low": 201.25,
      "close": 202.72999572753906,
      "volume": 5391900
    },
    {
      "time": "2026-03-23",
      "open": 208.75,
      "high": 213.32000732421875,
      "low": 207.05999755859375,
      "close": 209.05999755859375,
      "volume": 1255400
    },
    {
      "time": "2026-03-24",
      "open": 207.1199951171875,
      "high": 215.27999877929688,
      "low": 207.05999755859375,
      "close": 213.5,
      "volume": 765800
    },
    {
      "time": "2026-03-25",
      "open": 215.1699981689453,
      "high": 216.02999877929688,
      "low": 212.10000610351562,
      "close": 213.36000061035156,
      "volume": 536600
    },
    {
      "time": "2026-03-26",
      "open": 211.4600067138672,
      "high": 215.16000366210938,
      "low": 210.35000610351562,
      "close": 212.60000610351562,
      "volume": 807800
    },
    {
      "time": "2026-03-27",
      "open": 211.6699981689453,
      "high": 213.02000427246094,
      "low": 210.8300018310547,
      "close": 212.25,
      "volume": 630300
    },
    {
      "time": "2026-03-30",
      "open": 214.10000610351562,
      "high": 214.10000610351562,
      "low": 208.91000366210938,
      "close": 209.0399932861328,
      "volume": 709200
    },
    {
      "time": "2026-03-31",
      "open": 211.63999938964844,
      "high": 213.35000610351562,
      "low": 208.1300048828125,
      "close": 212.22000122070312,
      "volume": 785400
    },
    {
      "time": "2026-04-01",
      "open": 214.2100067138672,
      "high": 215.8300018310547,
      "low": 211.1300048828125,
      "close": 211.27000427246094,
      "volume": 691600
    },
    {
      "time": "2026-04-02",
      "open": 208.08999633789062,
      "high": 210.77999877929688,
      "low": 202.17999267578125,
      "close": 204.4600067138672,
      "volume": 1083900
    },
    {
      "time": "2026-04-06",
      "open": 203.57000732421875,
      "high": 206.0399932861328,
      "low": 202.94000244140625,
      "close": 205.39999389648438,
      "volume": 445400
    },
    {
      "time": "2026-04-07",
      "open": 202.5,
      "high": 204.2899932861328,
      "low": 201.55999755859375,
      "close": 203.50999450683594,
      "volume": 664000
    },
    {
      "time": "2026-04-08",
      "open": 208.27000427246094,
      "high": 211.97999572753906,
      "low": 208.27000427246094,
      "close": 211.0500030517578,
      "volume": 818700
    },
    {
      "time": "2026-04-09",
      "open": 209.1199951171875,
      "high": 210.85000610351562,
      "low": 205.6199951171875,
      "close": 208.1199951171875,
      "volume": 830200
    },
    {
      "time": "2026-04-10",
      "open": 208.7899932861328,
      "high": 208.80999755859375,
      "low": 204.5800018310547,
      "close": 206.3800048828125,
      "volume": 584100
    },
    {
      "time": "2026-04-13",
      "open": 205.6300048828125,
      "high": 211.14999389648438,
      "low": 204.8000030517578,
      "close": 210.47999572753906,
      "volume": 879200
    },
    {
      "time": "2026-04-14",
      "open": 210.86000061035156,
      "high": 212.1999969482422,
      "low": 208.52000427246094,
      "close": 209.92999267578125,
      "volume": 823800
    },
    {
      "time": "2026-04-15",
      "open": 209.5399932861328,
      "high": 210.0399932861328,
      "low": 204.69000244140625,
      "close": 207.07000732421875,
      "volume": 821600
    },
    {
      "time": "2026-04-16",
      "open": 206.57000732421875,
      "high": 207.92999267578125,
      "low": 205.19000244140625,
      "close": 207.6199951171875,
      "volume": 623400
    },
    {
      "time": "2026-04-17",
      "open": 210,
      "high": 217.1699981689453,
      "low": 209.66000366210938,
      "close": 213.38999938964844,
      "volume": 968000
    },
    {
      "time": "2026-04-20",
      "open": 213.3300018310547,
      "high": 215.3000030517578,
      "low": 211.77000427246094,
      "close": 213.41000366210938,
      "volume": 898000
    },
    {
      "time": "2026-04-21",
      "open": 213.85000610351562,
      "high": 214.5,
      "low": 210.0399932861328,
      "close": 210.52999877929688,
      "volume": 715700
    },
    {
      "time": "2026-04-22",
      "open": 211.25,
      "high": 211.9600067138672,
      "low": 201.8699951171875,
      "close": 205.24000549316406,
      "volume": 945000
    },
    {
      "time": "2026-04-23",
      "open": 212.94000244140625,
      "high": 222.72000122070312,
      "low": 212.1999969482422,
      "close": 215.02000427246094,
      "volume": 1899100
    },
    {
      "time": "2026-04-24",
      "open": 212.10000610351562,
      "high": 216.47999572753906,
      "low": 209.41000366210938,
      "close": 212.8699951171875,
      "volume": 1091600
    },
    {
      "time": "2026-04-27",
      "open": 212.7899932861328,
      "high": 214.9199981689453,
      "low": 210.11000061035156,
      "close": 212.5399932861328,
      "volume": 819000
    },
    {
      "time": "2026-04-28",
      "open": 214.13999938964844,
      "high": 224.57000732421875,
      "low": 210.4600067138672,
      "close": 222.58999633789062,
      "volume": 1558200
    },
    {
      "time": "2026-04-29",
      "open": 222.22999572753906,
      "high": 222.9499969482422,
      "low": 216.0399932861328,
      "close": 216.0500030517578,
      "volume": 975300
    },
    {
      "time": "2026-04-30",
      "open": 214.3699951171875,
      "high": 217.6999969482422,
      "low": 211.72000122070312,
      "close": 213.4499969482422,
      "volume": 1075300
    },
    {
      "time": "2026-05-01",
      "open": 216.64999389648438,
      "high": 218.27999877929688,
      "low": 212.39999389648438,
      "close": 218.05999755859375,
      "volume": 843900
    },
    {
      "time": "2026-05-04",
      "open": 220.5,
      "high": 221.8000030517578,
      "low": 217.8699951171875,
      "close": 218.05999755859375,
      "volume": 886500
    },
    {
      "time": "2026-05-05",
      "open": 218.8300018310547,
      "high": 224.88999938964844,
      "low": 217.19000244140625,
      "close": 222.7100067138672,
      "volume": 827600
    },
    {
      "time": "2026-05-06",
      "open": 226.7100067138672,
      "high": 231.27000427246094,
      "low": 226.58999633789062,
      "close": 226.82000732421875,
      "volume": 710100
    },
    {
      "time": "2026-05-07",
      "open": 227.0399932861328,
      "high": 228.39999389648438,
      "low": 223.27000427246094,
      "close": 223.42999267578125,
      "volume": 566800
    },
    {
      "time": "2026-05-08",
      "open": 225.0800018310547,
      "high": 227.16000366210938,
      "low": 223.22999572753906,
      "close": 224.58999633789062,
      "volume": 456200
    },
    {
      "time": "2026-05-11",
      "open": 225.19000244140625,
      "high": 225.42999267578125,
      "low": 221.36000061035156,
      "close": 221.52000427246094,
      "volume": 504600
    },
    {
      "time": "2026-05-12",
      "open": 221.7100067138672,
      "high": 223.47000122070312,
      "low": 215.17999267578125,
      "close": 219.9499969482422,
      "volume": 630000
    },
    {
      "time": "2026-05-13",
      "open": 222.67999267578125,
      "high": 223.97000122070312,
      "low": 217.94000244140625,
      "close": 218.22000122070312,
      "volume": 589500
    },
    {
      "time": "2026-05-14",
      "open": 219.69000244140625,
      "high": 222.11000061035156,
      "low": 217.3300018310547,
      "close": 220.10000610351562,
      "volume": 618100
    },
    {
      "time": "2026-05-15",
      "open": 218.57000732421875,
      "high": 218.61000061035156,
      "low": 211.58999633789062,
      "close": 212.0800018310547,
      "volume": 496400
    },
    {
      "time": "2026-05-18",
      "open": 212.38999938964844,
      "high": 214.44000244140625,
      "low": 210.69000244140625,
      "close": 210.69000244140625,
      "volume": 473800
    },
    {
      "time": "2026-05-19",
      "open": 209.6699981689453,
      "high": 209.67999267578125,
      "low": 202.92999267578125,
      "close": 203.1699981689453,
      "volume": 887200
    },
    {
      "time": "2026-05-20",
      "open": 206.82000732421875,
      "high": 213.22999572753906,
      "low": 205.11000061035156,
      "close": 213.2100067138672,
      "volume": 901900
    },
    {
      "time": "2026-05-21",
      "open": 211.0399932861328,
      "high": 214.32000732421875,
      "low": 208.07000732421875,
      "close": 213.75999450683594,
      "volume": 518100
    },
    {
      "time": "2026-05-22",
      "open": 214.35000610351562,
      "high": 216,
      "low": 212.0800018310547,
      "close": 215.91000366210938,
      "volume": 475600
    },
    {
      "time": "2026-05-26",
      "open": 217.27999877929688,
      "high": 219.60000610351562,
      "low": 215.60000610351562,
      "close": 218.47000122070312,
      "volume": 657600
    },
    {
      "time": "2026-05-27",
      "open": 220.39999389648438,
      "high": 221.08999633789062,
      "low": 215.8800048828125,
      "close": 217.99000549316406,
      "volume": 998400
    },
    {
      "time": "2026-05-28",
      "open": 215.6300048828125,
      "high": 219.4600067138672,
      "low": 214.5500030517578,
      "close": 218.13999938964844,
      "volume": 952100
    },
    {
      "time": "2026-05-29",
      "open": 216.00999450683594,
      "high": 219.3000030517578,
      "low": 215.8800048828125,
      "close": 218.91000366210938,
      "volume": 1049500
    },
    {
      "time": "2026-06-01",
      "open": 215.8800048828125,
      "high": 223.3000030517578,
      "low": 214.5500030517578,
      "close": 221.6699981689453,
      "volume": 665200
    },
    {
      "time": "2026-06-02",
      "open": 222.16000366210938,
      "high": 227.88999938964844,
      "low": 221.74000549316406,
      "close": 224.8300018310547,
      "volume": 637900
    },
    {
      "time": "2026-06-03",
      "open": 223.22000122070312,
      "high": 226.22000122070312,
      "low": 222.55999755859375,
      "close": 224.38999938964844,
      "volume": 459400
    },
    {
      "time": "2026-06-04",
      "open": 225.5,
      "high": 227.67999267578125,
      "low": 223.88999938964844,
      "close": 224.69000244140625,
      "volume": 382700
    },
    {
      "time": "2026-06-05",
      "open": 224.2899932861328,
      "high": 226.8300018310547,
      "low": 221.13999938964844,
      "close": 222.82000732421875,
      "volume": 371200
    },
    {
      "time": "2026-06-08",
      "open": 222,
      "high": 222.2100067138672,
      "low": 219.1300048828125,
      "close": 219.42999267578125,
      "volume": 416100
    },
    {
      "time": "2026-06-09",
      "open": 221.7899932861328,
      "high": 227.75,
      "low": 220.50999450683594,
      "close": 227.3300018310547,
      "volume": 749700
    },
    {
      "time": "2026-06-10",
      "open": 227.8699951171875,
      "high": 227.8699951171875,
      "low": 214.17999267578125,
      "close": 216.63999938964844,
      "volume": 1025900
    },
    {
      "time": "2026-06-11",
      "open": 217.47000122070312,
      "high": 226.1999969482422,
      "low": 214.64999389648438,
      "close": 224.39999389648438,
      "volume": 1060000
    },
    {
      "time": "2026-06-12",
      "open": 227.16000366210938,
      "high": 229.3699951171875,
      "low": 223.69000244140625,
      "close": 228.22999572753906,
      "volume": 730300
    },
    {
      "time": "2026-06-15",
      "open": 230.60000610351562,
      "high": 233.13999938964844,
      "low": 229.38999938964844,
      "close": 229.9600067138672,
      "volume": 669300
    },
    {
      "time": "2026-06-16",
      "open": 230.52000427246094,
      "high": 232.41000366210938,
      "low": 229.1999969482422,
      "close": 229.5500030517578,
      "volume": 429300
    },
    {
      "time": "2026-06-17",
      "open": 228.85000610351562,
      "high": 233.19000244140625,
      "low": 227.25,
      "close": 229.25999450683594,
      "volume": 558400
    },
    {
      "time": "2026-06-18",
      "open": 230.57000732421875,
      "high": 235.39999389648438,
      "low": 228.9499969482422,
      "close": 229.02000427246094,
      "volume": 1301400
    },
    {
      "time": "2026-06-22",
      "open": 229.5800018310547,
      "high": 235.69000244140625,
      "low": 229.5800018310547,
      "close": 234.02999877929688,
      "volume": 641600
    },
    {
      "time": "2026-06-23",
      "open": 231.00999450683594,
      "high": 234.92999267578125,
      "low": 228.3000030517578,
      "close": 232.8300018310547,
      "volume": 530200
    },
    {
      "time": "2026-06-24",
      "open": 235.58999633789062,
      "high": 240,
      "low": 235.52999877929688,
      "close": 237.85000610351562,
      "volume": 650800
    },
    {
      "time": "2026-06-25",
      "open": 240.00999450683594,
      "high": 243.5,
      "low": 238.10000610351562,
      "close": 241.08999633789062,
      "volume": 427400
    },
    {
      "time": "2026-06-26",
      "open": 238.47000122070312,
      "high": 241.80999755859375,
      "low": 236.8000030517578,
      "close": 241.5500030517578,
      "volume": 941900
    },
    {
      "time": "2026-06-29",
      "open": 238.1699981689453,
      "high": 238.97999572753906,
      "low": 234.17999267578125,
      "close": 237.64999389648438,
      "volume": 490200
    },
    {
      "time": "2026-06-30",
      "open": 237.39999389648438,
      "high": 239.47999572753906,
      "low": 235.1300048828125,
      "close": 238.27999877929688,
      "volume": 464000
    },
    {
      "time": "2026-07-01",
      "open": 237.6199951171875,
      "high": 239.67999267578125,
      "low": 236.58999633789062,
      "close": 237.92999267578125,
      "volume": 513000
    },
    {
      "time": "2026-07-02",
      "open": 238.52000427246094,
      "high": 239.8300018310547,
      "low": 234.92999267578125,
      "close": 238.1999969482422,
      "volume": 552900
    },
    {
      "time": "2026-07-06",
      "open": 236.63999938964844,
      "high": 237.0399932861328,
      "low": 233.22999572753906,
      "close": 236.38999938964844,
      "volume": 549000
    },
    {
      "time": "2026-07-07",
      "open": 236.27000427246094,
      "high": 237.3300018310547,
      "low": 231.5500030517578,
      "close": 232.39999389648438,
      "volume": 686700
    },
    {
      "time": "2026-07-08",
      "open": 229.9199981689453,
      "high": 232.36000061035156,
      "low": 223.75,
      "close": 224.4600067138672,
      "volume": 590300
    },
    {
      "time": "2026-07-09",
      "open": 222.88999938964844,
      "high": 228.00999450683594,
      "low": 222.88999938964844,
      "close": 224.49000549316406,
      "volume": 552500
    },
    {
      "time": "2026-07-10",
      "open": 225.63999938964844,
      "high": 232.8000030517578,
      "low": 225.63999938964844,
      "close": 228.77000427246094,
      "volume": 598000
    },
    {
      "time": "2026-07-13",
      "open": 229.27999877929688,
      "high": 233.6300048828125,
      "low": 225.1199951171875,
      "close": 225.86000061035156,
      "volume": 556200
    },
    {
      "time": "2026-07-14",
      "open": 228.25,
      "high": 228.25,
      "low": 223.5500030517578,
      "close": 225.75999450683594,
      "volume": 408500
    },
    {
      "time": "2026-07-15",
      "open": 226.8300018310547,
      "high": 230.6300048828125,
      "low": 225.5399932861328,
      "close": 227.86000061035156,
      "volume": 460600
    },
    {
      "time": "2026-07-16",
      "open": 229.1699981689453,
      "high": 234.11000061035156,
      "low": 228.05999755859375,
      "close": 234.0399932861328,
      "volume": 547100
    },
    {
      "time": "2026-07-17",
      "open": 232.77999877929688,
      "high": 237.72000122070312,
      "low": 229.9499969482422,
      "close": 233.07000732421875,
      "volume": 643100
    },
    {
      "time": "2026-07-20",
      "open": 234.77000427246094,
      "high": 236.86000061035156,
      "low": 227.9199981689453,
      "close": 228.42999267578125,
      "volume": 495300
    },
    {
      "time": "2026-07-21",
      "open": 230.5500030517578,
      "high": 231.8800048828125,
      "low": 226.3000030517578,
      "close": 228.2100067138672,
      "volume": 537800
    },
    {
      "time": "2026-07-22",
      "open": 228.00999450683594,
      "high": 233.13999938964844,
      "low": 222.74000549316406,
      "close": 228.19000244140625,
      "volume": 1514300
    },
    {
      "time": "2026-07-23",
      "open": 231,
      "high": 234.52000427246094,
      "low": 226.14999389648438,
      "close": 233.89999389648438,
      "volume": 1305600
    },
    {
      "time": "2026-07-24",
      "open": 233.77000427246094,
      "high": 254.44000244140625,
      "low": 233.83999633789062,
      "close": 254.38999938964844,
      "volume": 1241677
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 207.774599609375
    },
    {
      "time": "2025-10-06",
      "value": 207.90259948730468
    },
    {
      "time": "2025-10-07",
      "value": 208.02999969482423
    },
    {
      "time": "2025-10-08",
      "value": 208.23439971923827
    },
    {
      "time": "2025-10-09",
      "value": 208.49359985351563
    },
    {
      "time": "2025-10-10",
      "value": 208.75359985351562
    },
    {
      "time": "2025-10-13",
      "value": 209.08039978027344
    },
    {
      "time": "2025-10-14",
      "value": 209.43399963378906
    },
    {
      "time": "2025-10-15",
      "value": 209.75679962158202
    },
    {
      "time": "2025-10-16",
      "value": 210.01919952392578
    },
    {
      "time": "2025-10-17",
      "value": 210.18859954833985
    },
    {
      "time": "2025-10-20",
      "value": 210.37759979248048
    },
    {
      "time": "2025-10-21",
      "value": 210.60779998779296
    },
    {
      "time": "2025-10-22",
      "value": 210.8033999633789
    },
    {
      "time": "2025-10-23",
      "value": 211.05279998779298
    },
    {
      "time": "2025-10-24",
      "value": 211.21899993896486
    },
    {
      "time": "2025-10-27",
      "value": 211.48279998779296
    },
    {
      "time": "2025-10-28",
      "value": 211.72380004882814
    },
    {
      "time": "2025-10-29",
      "value": 211.69179992675782
    },
    {
      "time": "2025-10-30",
      "value": 211.65260009765626
    },
    {
      "time": "2025-10-31",
      "value": 211.36079986572267
    },
    {
      "time": "2025-11-03",
      "value": 211.01779968261718
    },
    {
      "time": "2025-11-04",
      "value": 210.7163998413086
    },
    {
      "time": "2025-11-05",
      "value": 210.4663998413086
    },
    {
      "time": "2025-11-06",
      "value": 210.2143997192383
    },
    {
      "time": "2025-11-07",
      "value": 209.89239990234375
    },
    {
      "time": "2025-11-10",
      "value": 209.54759979248047
    },
    {
      "time": "2025-11-11",
      "value": 209.27899993896483
    },
    {
      "time": "2025-11-12",
      "value": 209.02920013427735
    },
    {
      "time": "2025-11-13",
      "value": 208.6766000366211
    },
    {
      "time": "2025-11-14",
      "value": 208.21600006103515
    },
    {
      "time": "2025-11-17",
      "value": 207.83080017089844
    },
    {
      "time": "2025-11-18",
      "value": 207.4820001220703
    },
    {
      "time": "2025-11-19",
      "value": 207.10720001220704
    },
    {
      "time": "2025-11-20",
      "value": 206.6001998901367
    },
    {
      "time": "2025-11-21",
      "value": 206.24339996337892
    },
    {
      "time": "2025-11-24",
      "value": 205.95360015869142
    },
    {
      "time": "2025-11-25",
      "value": 205.74940002441406
    },
    {
      "time": "2025-11-26",
      "value": 205.57760009765624
    },
    {
      "time": "2025-11-28",
      "value": 205.37980010986328
    },
    {
      "time": "2025-12-01",
      "value": 205.21900024414063
    },
    {
      "time": "2025-12-02",
      "value": 204.81580017089843
    },
    {
      "time": "2025-12-03",
      "value": 204.50059997558594
    },
    {
      "time": "2025-12-04",
      "value": 204.12679992675783
    },
    {
      "time": "2025-12-05",
      "value": 203.83359985351564
    },
    {
      "time": "2025-12-08",
      "value": 203.45039978027344
    },
    {
      "time": "2025-12-09",
      "value": 202.99299957275392
    },
    {
      "time": "2025-12-10",
      "value": 202.68679962158203
    },
    {
      "time": "2025-12-11",
      "value": 202.49579956054689
    },
    {
      "time": "2025-12-12",
      "value": 202.28439971923828
    },
    {
      "time": "2025-12-15",
      "value": 202.0831997680664
    },
    {
      "time": "2025-12-16",
      "value": 201.89779998779298
    },
    {
      "time": "2025-12-17",
      "value": 201.7333999633789
    },
    {
      "time": "2025-12-18",
      "value": 201.5483999633789
    },
    {
      "time": "2025-12-19",
      "value": 201.3770001220703
    },
    {
      "time": "2025-12-22",
      "value": 201.37300018310546
    },
    {
      "time": "2025-12-23",
      "value": 201.35460021972656
    },
    {
      "time": "2025-12-24",
      "value": 201.28600036621094
    },
    {
      "time": "2025-12-26",
      "value": 201.27120056152344
    },
    {
      "time": "2025-12-29",
      "value": 201.33980072021484
    },
    {
      "time": "2025-12-30",
      "value": 201.43840057373046
    },
    {
      "time": "2025-12-31",
      "value": 201.445400390625
    },
    {
      "time": "2026-01-02",
      "value": 201.5052001953125
    },
    {
      "time": "2026-01-05",
      "value": 201.55300018310547
    },
    {
      "time": "2026-01-06",
      "value": 201.5222003173828
    },
    {
      "time": "2026-01-07",
      "value": 201.5618002319336
    },
    {
      "time": "2026-01-08",
      "value": 201.7072003173828
    },
    {
      "time": "2026-01-09",
      "value": 201.97100036621094
    },
    {
      "time": "2026-01-12",
      "value": 202.3824005126953
    },
    {
      "time": "2026-01-13",
      "value": 202.8322003173828
    },
    {
      "time": "2026-01-14",
      "value": 203.31620056152343
    },
    {
      "time": "2026-01-15",
      "value": 203.84360076904298
    },
    {
      "time": "2026-01-16",
      "value": 204.32700073242188
    },
    {
      "time": "2026-01-20",
      "value": 204.68680084228515
    },
    {
      "time": "2026-01-21",
      "value": 205.12500091552735
    },
    {
      "time": "2026-01-22",
      "value": 205.4892007446289
    },
    {
      "time": "2026-01-23",
      "value": 205.98260070800782
    },
    {
      "time": "2026-01-26",
      "value": 206.35880065917968
    },
    {
      "time": "2026-01-27",
      "value": 206.8224005126953
    },
    {
      "time": "2026-01-28",
      "value": 207.19280059814454
    },
    {
      "time": "2026-01-29",
      "value": 207.6526007080078
    },
    {
      "time": "2026-01-30",
      "value": 208.17020080566405
    },
    {
      "time": "2026-02-02",
      "value": 208.71200073242187
    },
    {
      "time": "2026-02-03",
      "value": 209.31420074462892
    },
    {
      "time": "2026-02-04",
      "value": 210.12960083007812
    },
    {
      "time": "2026-02-05",
      "value": 210.82160095214843
    },
    {
      "time": "2026-02-06",
      "value": 211.6524008178711
    },
    {
      "time": "2026-02-09",
      "value": 212.40140106201173
    },
    {
      "time": "2026-02-10",
      "value": 213.16720092773437
    },
    {
      "time": "2026-02-11",
      "value": 213.97680084228514
    },
    {
      "time": "2026-02-12",
      "value": 214.81360076904298
    },
    {
      "time": "2026-02-13",
      "value": 215.88880065917968
    },
    {
      "time": "2026-02-17",
      "value": 216.7372006225586
    },
    {
      "time": "2026-02-18",
      "value": 217.58520050048827
    },
    {
      "time": "2026-02-19",
      "value": 218.39460052490233
    },
    {
      "time": "2026-02-20",
      "value": 219.20300079345702
    },
    {
      "time": "2026-02-23",
      "value": 219.8460009765625
    },
    {
      "time": "2026-02-24",
      "value": 220.37140106201173
    },
    {
      "time": "2026-02-25",
      "value": 220.88380096435546
    },
    {
      "time": "2026-02-26",
      "value": 221.4190008544922
    },
    {
      "time": "2026-02-27",
      "value": 221.97220092773438
    },
    {
      "time": "2026-03-02",
      "value": 222.52320098876953
    },
    {
      "time": "2026-03-03",
      "value": 223.10500091552734
    },
    {
      "time": "2026-03-04",
      "value": 223.67540100097656
    },
    {
      "time": "2026-03-05",
      "value": 224.14340087890625
    },
    {
      "time": "2026-03-06",
      "value": 224.4628009033203
    },
    {
      "time": "2026-03-09",
      "value": 224.78220092773438
    },
    {
      "time": "2026-03-10",
      "value": 225.06200103759767
    },
    {
      "time": "2026-03-11",
      "value": 225.33540100097656
    },
    {
      "time": "2026-03-12",
      "value": 225.44080078125
    },
    {
      "time": "2026-03-13",
      "value": 225.5656008911133
    },
    {
      "time": "2026-03-16",
      "value": 225.74000091552733
    },
    {
      "time": "2026-03-17",
      "value": 225.83700103759764
    },
    {
      "time": "2026-03-18",
      "value": 225.8028009033203
    },
    {
      "time": "2026-03-19",
      "value": 225.6562008666992
    },
    {
      "time": "2026-03-20",
      "value": 225.5746008300781
    },
    {
      "time": "2026-03-23",
      "value": 225.47820068359374
    },
    {
      "time": "2026-03-24",
      "value": 225.36120056152345
    },
    {
      "time": "2026-03-25",
      "value": 225.2840005493164
    },
    {
      "time": "2026-03-26",
      "value": 225.16300079345703
    },
    {
      "time": "2026-03-27",
      "value": 225.00880065917968
    },
    {
      "time": "2026-03-30",
      "value": 224.750400390625
    },
    {
      "time": "2026-03-31",
      "value": 224.56820037841797
    },
    {
      "time": "2026-04-01",
      "value": 224.45140045166016
    },
    {
      "time": "2026-04-02",
      "value": 224.1406005859375
    },
    {
      "time": "2026-04-06",
      "value": 223.87340057373046
    },
    {
      "time": "2026-04-07",
      "value": 223.4358004760742
    },
    {
      "time": "2026-04-08",
      "value": 223.2202005004883
    },
    {
      "time": "2026-04-09",
      "value": 222.9102005004883
    },
    {
      "time": "2026-04-10",
      "value": 222.6856005859375
    },
    {
      "time": "2026-04-13",
      "value": 222.49100036621093
    },
    {
      "time": "2026-04-14",
      "value": 222.2386001586914
    },
    {
      "time": "2026-04-15",
      "value": 221.90560028076172
    },
    {
      "time": "2026-04-16",
      "value": 221.56960021972657
    },
    {
      "time": "2026-04-17",
      "value": 221.1884002685547
    },
    {
      "time": "2026-04-20",
      "value": 220.81840026855468
    },
    {
      "time": "2026-04-21",
      "value": 220.2518002319336
    },
    {
      "time": "2026-04-22",
      "value": 219.58240020751953
    },
    {
      "time": "2026-04-23",
      "value": 219.04720031738282
    },
    {
      "time": "2026-04-24",
      "value": 218.4136001586914
    },
    {
      "time": "2026-04-27",
      "value": 217.76279998779296
    },
    {
      "time": "2026-04-28",
      "value": 217.2883999633789
    },
    {
      "time": "2026-04-29",
      "value": 216.80200012207033
    },
    {
      "time": "2026-04-30",
      "value": 216.29040008544922
    },
    {
      "time": "2026-05-01",
      "value": 215.87260009765626
    },
    {
      "time": "2026-05-04",
      "value": 215.48959991455078
    },
    {
      "time": "2026-05-05",
      "value": 215.43279998779298
    },
    {
      "time": "2026-05-06",
      "value": 215.3914001464844
    },
    {
      "time": "2026-05-07",
      "value": 215.2416000366211
    },
    {
      "time": "2026-05-08",
      "value": 215.09679992675783
    },
    {
      "time": "2026-05-11",
      "value": 214.88440002441405
    },
    {
      "time": "2026-05-12",
      "value": 214.65919982910157
    },
    {
      "time": "2026-05-13",
      "value": 214.39519989013672
    },
    {
      "time": "2026-05-14",
      "value": 214.14619995117187
    },
    {
      "time": "2026-05-15",
      "value": 213.8633999633789
    },
    {
      "time": "2026-05-18",
      "value": 213.62679992675783
    },
    {
      "time": "2026-05-19",
      "value": 213.23419982910156
    },
    {
      "time": "2026-05-20",
      "value": 213.07199981689453
    },
    {
      "time": "2026-05-21",
      "value": 212.89559967041015
    },
    {
      "time": "2026-05-22",
      "value": 212.9329998779297
    },
    {
      "time": "2026-05-26",
      "value": 213.01239990234376
    },
    {
      "time": "2026-05-27",
      "value": 213.0732000732422
    },
    {
      "time": "2026-05-28",
      "value": 213.1166000366211
    },
    {
      "time": "2026-05-29",
      "value": 213.30640014648438
    },
    {
      "time": "2026-06-01",
      "value": 213.65200012207032
    },
    {
      "time": "2026-06-02",
      "value": 214.09400024414063
    },
    {
      "time": "2026-06-03",
      "value": 214.40060028076172
    },
    {
      "time": "2026-06-04",
      "value": 214.62440032958983
    },
    {
      "time": "2026-06-05",
      "value": 214.81360046386717
    },
    {
      "time": "2026-06-08",
      "value": 214.9502001953125
    },
    {
      "time": "2026-06-09",
      "value": 215.2518002319336
    },
    {
      "time": "2026-06-10",
      "value": 215.40380035400392
    },
    {
      "time": "2026-06-11",
      "value": 215.64740020751952
    },
    {
      "time": "2026-06-12",
      "value": 215.9866000366211
    },
    {
      "time": "2026-06-15",
      "value": 216.4966000366211
    },
    {
      "time": "2026-06-16",
      "value": 216.97960021972656
    },
    {
      "time": "2026-06-17",
      "value": 217.49460021972655
    },
    {
      "time": "2026-06-18",
      "value": 217.85400024414062
    },
    {
      "time": "2026-06-22",
      "value": 218.3722003173828
    },
    {
      "time": "2026-06-23",
      "value": 218.90120025634766
    },
    {
      "time": "2026-06-24",
      "value": 219.4486004638672
    },
    {
      "time": "2026-06-25",
      "value": 220.07180053710937
    },
    {
      "time": "2026-06-26",
      "value": 220.76140045166017
    },
    {
      "time": "2026-06-29",
      "value": 221.3620004272461
    },
    {
      "time": "2026-06-30",
      "value": 221.85980041503908
    },
    {
      "time": "2026-07-01",
      "value": 222.3502001953125
    },
    {
      "time": "2026-07-02",
      "value": 222.9036001586914
    },
    {
      "time": "2026-07-06",
      "value": 223.5266000366211
    },
    {
      "time": "2026-07-07",
      "value": 223.87419982910157
    },
    {
      "time": "2026-07-08",
      "value": 224.10600006103516
    },
    {
      "time": "2026-07-09",
      "value": 224.34500030517577
    },
    {
      "time": "2026-07-10",
      "value": 224.46860046386718
    },
    {
      "time": "2026-07-13",
      "value": 224.66480041503905
    },
    {
      "time": "2026-07-14",
      "value": 224.91100036621094
    },
    {
      "time": "2026-07-15",
      "value": 225.1070004272461
    },
    {
      "time": "2026-07-16",
      "value": 225.42660034179687
    },
    {
      "time": "2026-07-17",
      "value": 225.6338003540039
    },
    {
      "time": "2026-07-20",
      "value": 225.66600006103516
    },
    {
      "time": "2026-07-21",
      "value": 225.76160034179688
    },
    {
      "time": "2026-07-22",
      "value": 225.83360046386719
    },
    {
      "time": "2026-07-23",
      "value": 226.08120025634764
    },
    {
      "time": "2026-07-24",
      "value": 226.77000030517578
    }
  ],
  "analysis": null
}