{
  "ok": true,
  "cached": false,
  "ticker": "PKG",
  "price": 233.98,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Shirley Donald R.",
      "title": "Exec. VP",
      "is_csuite": 0,
      "value": 3008496,
      "avg_price": 250.71,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "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": "BofA Securities Adjusts PT on Packaging Corp. of America to $260 From $280, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-pt-packaging-123044826.html",
      "published": "2026-09-11"
    },
    {
      "title": "Packaging Corporation of America’s Chief Executive Officer to Speak at 2026 Jefferies Global Industrials Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corporation-america-chief-executive-135100951.html",
      "published": "2026-09-08"
    },
    {
      "title": "Judge denies motion to dismiss containerboard price-fixing lawsuit",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/ae89d584-16f2-3d66-bf16-d3f3f56ac806/judge-denies-motion-to.html",
      "published": "2026-09-08"
    },
    {
      "title": "Packaging Corporation of America Declares Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corporation-america-declares-quarterly-203000101.html",
      "published": "2026-09-02"
    },
    {
      "title": "PCA, Pactiv, Anchor made facility closure announcements in August",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/1e9a0f2b-2965-3e07-9293-43a53fa2e9fe/pca%2C-pactiv%2C-anchor-made.html",
      "published": "2026-09-02"
    },
    {
      "title": "What Are Wall Street Analysts' Target Price for Packaging Corporation of America Stock?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/660c04ff-ed48-3de8-a4d3-fd5e7b2ca9f8/what-are-wall-street.html",
      "published": "2026-08-26"
    },
    {
      "title": "Used box businesses eye opportunity amid rising containerboard prices",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/785dc30b-9aca-372e-9511-0d215da8aeaf/used-box-businesses-eye.html",
      "published": "2026-08-25"
    },
    {
      "title": "Packaging Corp Of America Insider Sold Shares Worth $3,008,496, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corp-america-insider-sold-183825821.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "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": 254.49000549316406,
      "low": 233.77000427246094,
      "close": 254.38999938964844,
      "volume": 1424100
    },
    {
      "time": "2026-07-27",
      "open": 255.52999877929688,
      "high": 256.44000244140625,
      "low": 250.2899932861328,
      "close": 252.3699951171875,
      "volume": 1112200
    },
    {
      "time": "2026-07-28",
      "open": 256.8500061035156,
      "high": 258.80999755859375,
      "low": 251.49000549316406,
      "close": 253.24000549316406,
      "volume": 1132900
    },
    {
      "time": "2026-07-29",
      "open": 249.49000549316406,
      "high": 252.6699981689453,
      "low": 246.60000610351562,
      "close": 249.42999267578125,
      "volume": 928500
    },
    {
      "time": "2026-07-30",
      "open": 249.0500030517578,
      "high": 253.72000122070312,
      "low": 245.3000030517578,
      "close": 248.6300048828125,
      "volume": 539300
    },
    {
      "time": "2026-07-31",
      "open": 248,
      "high": 248,
      "low": 243.25999450683594,
      "close": 245.83999633789062,
      "volume": 472400
    },
    {
      "time": "2026-08-03",
      "open": 249.94000244140625,
      "high": 252.22000122070312,
      "low": 245.67999267578125,
      "close": 251.08999633789062,
      "volume": 640500
    },
    {
      "time": "2026-08-04",
      "open": 251.07000732421875,
      "high": 255.72999572753906,
      "low": 249.1300048828125,
      "close": 255.47999572753906,
      "volume": 447500
    },
    {
      "time": "2026-08-05",
      "open": 255.3800048828125,
      "high": 258.3999938964844,
      "low": 254.75,
      "close": 256.010009765625,
      "volume": 635900
    },
    {
      "time": "2026-08-06",
      "open": 255.30999755859375,
      "high": 256.94000244140625,
      "low": 250.0500030517578,
      "close": 252.75,
      "volume": 505300
    },
    {
      "time": "2026-08-07",
      "open": 252.32000732421875,
      "high": 256.94000244140625,
      "low": 248.66000366210938,
      "close": 256.0400085449219,
      "volume": 479300
    },
    {
      "time": "2026-08-10",
      "open": 254.08999633789062,
      "high": 255.42999267578125,
      "low": 251.5800018310547,
      "close": 254.75,
      "volume": 504700
    },
    {
      "time": "2026-08-11",
      "open": 254.0500030517578,
      "high": 258.6300048828125,
      "low": 252.9199981689453,
      "close": 257.42999267578125,
      "volume": 493700
    },
    {
      "time": "2026-08-12",
      "open": 259,
      "high": 259,
      "low": 254.91000366210938,
      "close": 256.30999755859375,
      "volume": 419800
    },
    {
      "time": "2026-08-13",
      "open": 259.25,
      "high": 259.9800109863281,
      "low": 255.9199981689453,
      "close": 257.04998779296875,
      "volume": 375700
    },
    {
      "time": "2026-08-14",
      "open": 256.6600036621094,
      "high": 256.70001220703125,
      "low": 253.69000244140625,
      "close": 255.47999572753906,
      "volume": 324200
    },
    {
      "time": "2026-08-17",
      "open": 253.17999267578125,
      "high": 254.8300018310547,
      "low": 251.80999755859375,
      "close": 252.97000122070312,
      "volume": 480500
    },
    {
      "time": "2026-08-18",
      "open": 254,
      "high": 254,
      "low": 250.25,
      "close": 250.3000030517578,
      "volume": 361600
    },
    {
      "time": "2026-08-19",
      "open": 252.0500030517578,
      "high": 255.5,
      "low": 251.97000122070312,
      "close": 252.91000366210938,
      "volume": 490900
    },
    {
      "time": "2026-08-20",
      "open": 250.07000732421875,
      "high": 255.38999938964844,
      "low": 247.38999938964844,
      "close": 249.55999755859375,
      "volume": 633500
    },
    {
      "time": "2026-08-21",
      "open": 251.02999877929688,
      "high": 253.9499969482422,
      "low": 249.66000366210938,
      "close": 252.7899932861328,
      "volume": 461100
    },
    {
      "time": "2026-08-24",
      "open": 253.88999938964844,
      "high": 255.60000610351562,
      "low": 248.0399932861328,
      "close": 248.8800048828125,
      "volume": 561500
    },
    {
      "time": "2026-08-25",
      "open": 249.25,
      "high": 249.38999938964844,
      "low": 245.52999877929688,
      "close": 246.5399932861328,
      "volume": 449300
    },
    {
      "time": "2026-08-26",
      "open": 247.89999389648438,
      "high": 250.8800048828125,
      "low": 245.9600067138672,
      "close": 246.67999267578125,
      "volume": 556100
    },
    {
      "time": "2026-08-27",
      "open": 244.0399932861328,
      "high": 245.52999877929688,
      "low": 240.1699981689453,
      "close": 243.69000244140625,
      "volume": 489100
    },
    {
      "time": "2026-08-28",
      "open": 245.33999633789062,
      "high": 246.17999267578125,
      "low": 239.8800048828125,
      "close": 240.38999938964844,
      "volume": 421100
    },
    {
      "time": "2026-08-31",
      "open": 239.8699951171875,
      "high": 239.8699951171875,
      "low": 233.7899932861328,
      "close": 233.94000244140625,
      "volume": 576500
    },
    {
      "time": "2026-09-01",
      "open": 233.8000030517578,
      "high": 234.1999969482422,
      "low": 228.50999450683594,
      "close": 229.1199951171875,
      "volume": 695500
    },
    {
      "time": "2026-09-02",
      "open": 229.61000061035156,
      "high": 236.3800048828125,
      "low": 227.64999389648438,
      "close": 233.5399932861328,
      "volume": 669500
    },
    {
      "time": "2026-09-03",
      "open": 235.0399932861328,
      "high": 238,
      "low": 230.0500030517578,
      "close": 234.57000732421875,
      "volume": 533600
    },
    {
      "time": "2026-09-04",
      "open": 234.30999755859375,
      "high": 238.07000732421875,
      "low": 234.1300048828125,
      "close": 237.25,
      "volume": 530400
    },
    {
      "time": "2026-09-08",
      "open": 234.69000244140625,
      "high": 238.1699981689453,
      "low": 231.83999633789062,
      "close": 231.99000549316406,
      "volume": 566200
    },
    {
      "time": "2026-09-09",
      "open": 231.5500030517578,
      "high": 233.86000061035156,
      "low": 227.27999877929688,
      "close": 227.27999877929688,
      "volume": 532100
    },
    {
      "time": "2026-09-10",
      "open": 227.3000030517578,
      "high": 233.4499969482422,
      "low": 225.3300018310547,
      "close": 232.41000366210938,
      "volume": 983500
    },
    {
      "time": "2026-09-11",
      "open": 235.42999267578125,
      "high": 236.1699981689453,
      "low": 233.3000030517578,
      "close": 234.39999389648438,
      "volume": 876500
    },
    {
      "time": "2026-09-14",
      "open": 232.5399932861328,
      "high": 235.9600067138672,
      "low": 233.11000061035156,
      "close": 233.97999572753906,
      "volume": 174171
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 227.45300018310547
    },
    {
      "time": "2026-07-28",
      "value": 228.11580017089844
    },
    {
      "time": "2026-07-29",
      "value": 228.86279998779298
    },
    {
      "time": "2026-07-30",
      "value": 229.6216000366211
    },
    {
      "time": "2026-07-31",
      "value": 230.475
    },
    {
      "time": "2026-08-03",
      "value": 231.23259979248047
    },
    {
      "time": "2026-08-04",
      "value": 232.06699981689454
    },
    {
      "time": "2026-08-05",
      "value": 232.86899993896483
    },
    {
      "time": "2026-08-06",
      "value": 233.55459991455078
    },
    {
      "time": "2026-08-07",
      "value": 234.31559997558594
    },
    {
      "time": "2026-08-10",
      "value": 235.04779998779296
    },
    {
      "time": "2026-08-11",
      "value": 235.8181997680664
    },
    {
      "time": "2026-08-12",
      "value": 236.5109997558594
    },
    {
      "time": "2026-08-13",
      "value": 237.15539947509765
    },
    {
      "time": "2026-08-14",
      "value": 237.77719940185546
    },
    {
      "time": "2026-08-17",
      "value": 238.3427993774414
    },
    {
      "time": "2026-08-18",
      "value": 238.89239929199218
    },
    {
      "time": "2026-08-19",
      "value": 239.56199951171874
    },
    {
      "time": "2026-08-20",
      "value": 240.00659942626953
    },
    {
      "time": "2026-08-21",
      "value": 240.7295993041992
    },
    {
      "time": "2026-08-24",
      "value": 241.2191995239258
    },
    {
      "time": "2026-08-25",
      "value": 241.58539947509766
    },
    {
      "time": "2026-08-26",
      "value": 241.91979919433595
    },
    {
      "time": "2026-08-27",
      "value": 242.2025991821289
    },
    {
      "time": "2026-08-28",
      "value": 242.42519927978515
    },
    {
      "time": "2026-08-31",
      "value": 242.52359924316406
    },
    {
      "time": "2026-09-01",
      "value": 242.4253991699219
    },
    {
      "time": "2026-09-02",
      "value": 242.43959899902345
    },
    {
      "time": "2026-09-03",
      "value": 242.3739990234375
    },
    {
      "time": "2026-09-04",
      "value": 242.2971990966797
    },
    {
      "time": "2026-09-08",
      "value": 242.1059991455078
    },
    {
      "time": "2026-09-09",
      "value": 241.89859924316406
    },
    {
      "time": "2026-09-10",
      "value": 241.7811993408203
    },
    {
      "time": "2026-09-11",
      "value": 241.71059936523437
    },
    {
      "time": "2026-09-14",
      "value": 241.6261993408203
    }
  ],
  "analysis": null
}