{
  "ok": true,
  "cached": false,
  "ticker": "ROP",
  "price": 367.34,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Roper Technologies, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/e5b7ee23-f5b1-371d-8bb8-867517c44190/analyst-report%3A-roper.html",
      "published": "2026-07-24"
    },
    {
      "title": "Piper Sandler Adjusts Price Target on Roper Technologies to $526 From $540, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-price-target-130525342.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Roper Technologies to $410 From $414, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-130317319.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Raises Price Target on Roper Technologies to $417 From $407, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-roper-114030914.html",
      "published": "2026-07-24"
    },
    {
      "title": "Industrial Stocks And This ETF Claw Gains From A Falling Market",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/c4b42236-fa2a-3578-97c3-1dc2623d0c44/industrial-stocks-and-this.html",
      "published": "2026-07-23"
    },
    {
      "title": "Roper Technologies Inc (ROP) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and Raised ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roper-technologies-inc-rop-q2-190156048.html",
      "published": "2026-07-23"
    },
    {
      "title": "Roper Q2 Earnings Top Estimates, Application Software Sales Up Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roper-q2-earnings-top-estimates-153300550.html",
      "published": "2026-07-23"
    },
    {
      "title": "Roper Technologies Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/17174cdf-f1dc-3155-a2c5-a30d8a61204c/roper-technologies-q2.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 560.7000122070312,
      "high": 563.4099731445312,
      "low": 557.1099853515625,
      "close": 563.030029296875,
      "volume": 278500
    },
    {
      "time": "2025-07-28",
      "open": 561.6199951171875,
      "high": 564.1599731445312,
      "low": 558.760009765625,
      "close": 559.030029296875,
      "volume": 439600
    },
    {
      "time": "2025-07-29",
      "open": 561.7000122070312,
      "high": 563.3300170898438,
      "low": 556.1900024414062,
      "close": 563.0599975585938,
      "volume": 695800
    },
    {
      "time": "2025-07-30",
      "open": 563.5800170898438,
      "high": 564.6799926757812,
      "low": 549.9500122070312,
      "close": 552.3400268554688,
      "volume": 666600
    },
    {
      "time": "2025-07-31",
      "open": 550.6799926757812,
      "high": 556.22998046875,
      "low": 549,
      "close": 550.4000244140625,
      "volume": 708100
    },
    {
      "time": "2025-08-01",
      "open": 551.0999755859375,
      "high": 551.1099853515625,
      "low": 539.9099731445312,
      "close": 542.1099853515625,
      "volume": 497000
    },
    {
      "time": "2025-08-04",
      "open": 543.0399780273438,
      "high": 547.1400146484375,
      "low": 542.0499877929688,
      "close": 546.4199829101562,
      "volume": 473800
    },
    {
      "time": "2025-08-05",
      "open": 549.239990234375,
      "high": 549.239990234375,
      "low": 537.3699951171875,
      "close": 537.9299926757812,
      "volume": 668800
    },
    {
      "time": "2025-08-06",
      "open": 539.8300170898438,
      "high": 542.2100219726562,
      "low": 535.8800048828125,
      "close": 541.8400268554688,
      "volume": 493700
    },
    {
      "time": "2025-08-07",
      "open": 546.030029296875,
      "high": 546.52001953125,
      "low": 535.3200073242188,
      "close": 536.7100219726562,
      "volume": 423300
    },
    {
      "time": "2025-08-08",
      "open": 536.7100219726562,
      "high": 538.8300170898438,
      "low": 531.5999755859375,
      "close": 534.3800048828125,
      "volume": 358700
    },
    {
      "time": "2025-08-11",
      "open": 534.3800048828125,
      "high": 536.9600219726562,
      "low": 525.77001953125,
      "close": 527.47998046875,
      "volume": 504900
    },
    {
      "time": "2025-08-12",
      "open": 527.77001953125,
      "high": 529.9500122070312,
      "low": 518.219970703125,
      "close": 519.5,
      "volume": 844900
    },
    {
      "time": "2025-08-13",
      "open": 521.4199829101562,
      "high": 523.9600219726562,
      "low": 514.0499877929688,
      "close": 522.530029296875,
      "volume": 1105800
    },
    {
      "time": "2025-08-14",
      "open": 523.5499877929688,
      "high": 526.0999755859375,
      "low": 518.0999755859375,
      "close": 524.9600219726562,
      "volume": 890000
    },
    {
      "time": "2025-08-15",
      "open": 523.6300048828125,
      "high": 530.6199951171875,
      "low": 523.1900024414062,
      "close": 529.6400146484375,
      "volume": 697600
    },
    {
      "time": "2025-08-18",
      "open": 529.989990234375,
      "high": 533.97998046875,
      "low": 529.989990234375,
      "close": 532.280029296875,
      "volume": 735600
    },
    {
      "time": "2025-08-19",
      "open": 532.280029296875,
      "high": 538.0399780273438,
      "low": 531,
      "close": 532.5900268554688,
      "volume": 762700
    },
    {
      "time": "2025-08-20",
      "open": 536.27001953125,
      "high": 544.9400024414062,
      "low": 533.3900146484375,
      "close": 540.52001953125,
      "volume": 1337500
    },
    {
      "time": "2025-08-21",
      "open": 537.3699951171875,
      "high": 540.3400268554688,
      "low": 526.6599731445312,
      "close": 526.9400024414062,
      "volume": 1191400
    },
    {
      "time": "2025-08-22",
      "open": 529.75,
      "high": 538.2100219726562,
      "low": 528.010009765625,
      "close": 536.8400268554688,
      "volume": 673500
    },
    {
      "time": "2025-08-25",
      "open": 535.9000244140625,
      "high": 536.5700073242188,
      "low": 529.260009765625,
      "close": 530.2899780273438,
      "volume": 570700
    },
    {
      "time": "2025-08-26",
      "open": 529,
      "high": 531.0900268554688,
      "low": 522.3400268554688,
      "close": 524.4500122070312,
      "volume": 752700
    },
    {
      "time": "2025-08-27",
      "open": 525.3099975585938,
      "high": 529.8400268554688,
      "low": 523.489990234375,
      "close": 528.6599731445312,
      "volume": 656800
    },
    {
      "time": "2025-08-28",
      "open": 528.2100219726562,
      "high": 528.8300170898438,
      "low": 524.8800048828125,
      "close": 526.5900268554688,
      "volume": 794000
    },
    {
      "time": "2025-08-29",
      "open": 529.5,
      "high": 532.1799926757812,
      "low": 524.1099853515625,
      "close": 526.3099975585938,
      "volume": 872100
    },
    {
      "time": "2025-09-02",
      "open": 524.0900268554688,
      "high": 525.010009765625,
      "low": 516.25,
      "close": 518.989990234375,
      "volume": 681100
    },
    {
      "time": "2025-09-03",
      "open": 517.280029296875,
      "high": 524.6799926757812,
      "low": 517.280029296875,
      "close": 524.1300048828125,
      "volume": 713000
    },
    {
      "time": "2025-09-04",
      "open": 523.0900268554688,
      "high": 527.22998046875,
      "low": 521.3200073242188,
      "close": 527.1199951171875,
      "volume": 441600
    },
    {
      "time": "2025-09-05",
      "open": 530,
      "high": 530,
      "low": 516.780029296875,
      "close": 518.4400024414062,
      "volume": 700600
    },
    {
      "time": "2025-09-08",
      "open": 519.0999755859375,
      "high": 524.0700073242188,
      "low": 517.510009765625,
      "close": 523.4299926757812,
      "volume": 1086000
    },
    {
      "time": "2025-09-09",
      "open": 521.6900024414062,
      "high": 524.9000244140625,
      "low": 518.469970703125,
      "close": 519.6699829101562,
      "volume": 969000
    },
    {
      "time": "2025-09-10",
      "open": 519.4400024414062,
      "high": 519.4400024414062,
      "low": 509.1300048828125,
      "close": 513.22998046875,
      "volume": 1117900
    },
    {
      "time": "2025-09-11",
      "open": 514,
      "high": 519.2000122070312,
      "low": 513,
      "close": 517.3800048828125,
      "volume": 849800
    },
    {
      "time": "2025-09-12",
      "open": 515.5800170898438,
      "high": 517.1599731445312,
      "low": 512.0399780273438,
      "close": 512.530029296875,
      "volume": 615400
    },
    {
      "time": "2025-09-15",
      "open": 512.530029296875,
      "high": 514.3900146484375,
      "low": 504.260009765625,
      "close": 505.2300109863281,
      "volume": 689100
    },
    {
      "time": "2025-09-16",
      "open": 505,
      "high": 506.260009765625,
      "low": 499,
      "close": 502.44000244140625,
      "volume": 1871700
    },
    {
      "time": "2025-09-17",
      "open": 504.3800048828125,
      "high": 517.4400024414062,
      "low": 503.739990234375,
      "close": 509.6499938964844,
      "volume": 940800
    },
    {
      "time": "2025-09-18",
      "open": 509.6499938964844,
      "high": 513.1199951171875,
      "low": 507.6099853515625,
      "close": 509.010009765625,
      "volume": 736900
    },
    {
      "time": "2025-09-19",
      "open": 508.510009765625,
      "high": 509.4700012207031,
      "low": 502.95001220703125,
      "close": 504.6199951171875,
      "volume": 1437900
    },
    {
      "time": "2025-09-22",
      "open": 501.5,
      "high": 510.4599914550781,
      "low": 501.45001220703125,
      "close": 509.6300048828125,
      "volume": 665300
    },
    {
      "time": "2025-09-23",
      "open": 507.3900146484375,
      "high": 508.739990234375,
      "low": 502.1499938964844,
      "close": 503.989990234375,
      "volume": 1097900
    },
    {
      "time": "2025-09-24",
      "open": 503.489990234375,
      "high": 507.3399963378906,
      "low": 502.3699951171875,
      "close": 505.67999267578125,
      "volume": 765700
    },
    {
      "time": "2025-09-25",
      "open": 506.2200012207031,
      "high": 506.82000732421875,
      "low": 492.25,
      "close": 495.0299987792969,
      "volume": 949300
    },
    {
      "time": "2025-09-26",
      "open": 495.2200012207031,
      "high": 500.32000732421875,
      "low": 494.0799865722656,
      "close": 499.30999755859375,
      "volume": 560900
    },
    {
      "time": "2025-09-29",
      "open": 500.2200012207031,
      "high": 501.1400146484375,
      "low": 494.7799987792969,
      "close": 500.9599914550781,
      "volume": 729100
    },
    {
      "time": "2025-09-30",
      "open": 500.45001220703125,
      "high": 502.0799865722656,
      "low": 495.80999755859375,
      "close": 498.69000244140625,
      "volume": 804800
    },
    {
      "time": "2025-10-01",
      "open": 499.260009765625,
      "high": 504,
      "low": 495.54998779296875,
      "close": 497.9700012207031,
      "volume": 969100
    },
    {
      "time": "2025-10-02",
      "open": 495.44000244140625,
      "high": 500.2900085449219,
      "low": 495.44000244140625,
      "close": 497.5899963378906,
      "volume": 881200
    },
    {
      "time": "2025-10-03",
      "open": 497.2699890136719,
      "high": 504.9100036621094,
      "low": 497.2699890136719,
      "close": 499.95001220703125,
      "volume": 1075500
    },
    {
      "time": "2025-10-06",
      "open": 501.8999938964844,
      "high": 507.3599853515625,
      "low": 497.1199951171875,
      "close": 506.989990234375,
      "volume": 1210200
    },
    {
      "time": "2025-10-07",
      "open": 505.8399963378906,
      "high": 511.0199890136719,
      "low": 503.6400146484375,
      "close": 510.57000732421875,
      "volume": 1019400
    },
    {
      "time": "2025-10-08",
      "open": 512.1300048828125,
      "high": 521.280029296875,
      "low": 509.45001220703125,
      "close": 520,
      "volume": 1513200
    },
    {
      "time": "2025-10-09",
      "open": 519.9000244140625,
      "high": 520.0499877929688,
      "low": 511.45001220703125,
      "close": 518.0700073242188,
      "volume": 776900
    },
    {
      "time": "2025-10-10",
      "open": 520.719970703125,
      "high": 520.8499755859375,
      "low": 503.8999938964844,
      "close": 509,
      "volume": 1290900
    },
    {
      "time": "2025-10-13",
      "open": 507.3500061035156,
      "high": 513.8499755859375,
      "low": 504.1099853515625,
      "close": 512.72998046875,
      "volume": 731400
    },
    {
      "time": "2025-10-14",
      "open": 508.3999938964844,
      "high": 515.3200073242188,
      "low": 506.7900085449219,
      "close": 513.8200073242188,
      "volume": 712600
    },
    {
      "time": "2025-10-15",
      "open": 507.79998779296875,
      "high": 515.5700073242188,
      "low": 499.1600036621094,
      "close": 499.7300109863281,
      "volume": 1057400
    },
    {
      "time": "2025-10-16",
      "open": 500.1700134277344,
      "high": 503.3299865722656,
      "low": 497.57000732421875,
      "close": 500.0799865722656,
      "volume": 837000
    },
    {
      "time": "2025-10-17",
      "open": 500.0400085449219,
      "high": 505.0400085449219,
      "low": 498.4200134277344,
      "close": 504.5199890136719,
      "volume": 716300
    },
    {
      "time": "2025-10-20",
      "open": 504.510009765625,
      "high": 506.9700012207031,
      "low": 501.5199890136719,
      "close": 505.8900146484375,
      "volume": 887200
    },
    {
      "time": "2025-10-21",
      "open": 507.2799987792969,
      "high": 517.5,
      "low": 505.8999938964844,
      "close": 514.52001953125,
      "volume": 622300
    },
    {
      "time": "2025-10-22",
      "open": 510.9800109863281,
      "high": 519.0999755859375,
      "low": 508.57000732421875,
      "close": 508.95001220703125,
      "volume": 1147900
    },
    {
      "time": "2025-10-23",
      "open": 467.05999755859375,
      "high": 481.4800109863281,
      "low": 456.989990234375,
      "close": 479.9599914550781,
      "volume": 2230200
    },
    {
      "time": "2025-10-24",
      "open": 482.5899963378906,
      "high": 483.3599853515625,
      "low": 474.79998779296875,
      "close": 478.79998779296875,
      "volume": 1059300
    },
    {
      "time": "2025-10-27",
      "open": 476.5199890136719,
      "high": 476.5299987792969,
      "low": 458.9200134277344,
      "close": 463.7300109863281,
      "volume": 1631100
    },
    {
      "time": "2025-10-28",
      "open": 463.7300109863281,
      "high": 464.9800109863281,
      "low": 455.7099914550781,
      "close": 456.1600036621094,
      "volume": 1500200
    },
    {
      "time": "2025-10-29",
      "open": 451.5799865722656,
      "high": 454.7799987792969,
      "low": 444.1300048828125,
      "close": 446.2799987792969,
      "volume": 1657800
    },
    {
      "time": "2025-10-30",
      "open": 446.30999755859375,
      "high": 453.0299987792969,
      "low": 442.69000244140625,
      "close": 443.3999938964844,
      "volume": 1443300
    },
    {
      "time": "2025-10-31",
      "open": 439.0799865722656,
      "high": 448,
      "low": 435.4200134277344,
      "close": 446.1499938964844,
      "volume": 1164800
    },
    {
      "time": "2025-11-03",
      "open": 447.5400085449219,
      "high": 448.8399963378906,
      "low": 437.3699951171875,
      "close": 448.5400085449219,
      "volume": 1440100
    },
    {
      "time": "2025-11-04",
      "open": 450.1099853515625,
      "high": 451.45001220703125,
      "low": 444.57000732421875,
      "close": 449.30999755859375,
      "volume": 1193400
    },
    {
      "time": "2025-11-05",
      "open": 446.1300048828125,
      "high": 451.4100036621094,
      "low": 444.3599853515625,
      "close": 445.8299865722656,
      "volume": 1076000
    },
    {
      "time": "2025-11-06",
      "open": 443.55999755859375,
      "high": 447.32000732421875,
      "low": 440.95001220703125,
      "close": 444.4800109863281,
      "volume": 991200
    },
    {
      "time": "2025-11-07",
      "open": 444.9700012207031,
      "high": 448.8500061035156,
      "low": 443.7699890136719,
      "close": 447.04998779296875,
      "volume": 769700
    },
    {
      "time": "2025-11-10",
      "open": 445,
      "high": 451.9800109863281,
      "low": 441.8399963378906,
      "close": 449.82000732421875,
      "volume": 821700
    },
    {
      "time": "2025-11-11",
      "open": 448.7900085449219,
      "high": 449.3900146484375,
      "low": 441.2900085449219,
      "close": 443.2699890136719,
      "volume": 772900
    },
    {
      "time": "2025-11-12",
      "open": 443.29998779296875,
      "high": 455.79998779296875,
      "low": 441.0299987792969,
      "close": 455.20001220703125,
      "volume": 923600
    },
    {
      "time": "2025-11-13",
      "open": 453.4700012207031,
      "high": 454.6600036621094,
      "low": 446.8599853515625,
      "close": 447.75,
      "volume": 859400
    },
    {
      "time": "2025-11-14",
      "open": 446.8900146484375,
      "high": 451.04998779296875,
      "low": 441.3800048828125,
      "close": 449.5,
      "volume": 874500
    },
    {
      "time": "2025-11-17",
      "open": 448.6600036621094,
      "high": 449.9700012207031,
      "low": 443.5,
      "close": 443.8800048828125,
      "volume": 652100
    },
    {
      "time": "2025-11-18",
      "open": 443.3999938964844,
      "high": 448.6400146484375,
      "low": 442.2300109863281,
      "close": 444.4100036621094,
      "volume": 1071000
    },
    {
      "time": "2025-11-19",
      "open": 442.07000732421875,
      "high": 445.5799865722656,
      "low": 437.3999938964844,
      "close": 444.7799987792969,
      "volume": 1021100
    },
    {
      "time": "2025-11-20",
      "open": 448.45001220703125,
      "high": 448.45001220703125,
      "low": 440.1499938964844,
      "close": 440.8599853515625,
      "volume": 774200
    },
    {
      "time": "2025-11-21",
      "open": 440.94000244140625,
      "high": 449.7900085449219,
      "low": 440.94000244140625,
      "close": 443.75,
      "volume": 1085000
    },
    {
      "time": "2025-11-24",
      "open": 442.57000732421875,
      "high": 445.9700012207031,
      "low": 438.7300109863281,
      "close": 439.6400146484375,
      "volume": 1453100
    },
    {
      "time": "2025-11-25",
      "open": 440.6099853515625,
      "high": 447.29998779296875,
      "low": 439.3999938964844,
      "close": 446.4100036621094,
      "volume": 755900
    },
    {
      "time": "2025-11-26",
      "open": 445.739990234375,
      "high": 448.17999267578125,
      "low": 443.7300109863281,
      "close": 446.0799865722656,
      "volume": 532500
    },
    {
      "time": "2025-11-28",
      "open": 447.9599914550781,
      "high": 449.79998779296875,
      "low": 446,
      "close": 446.2200012207031,
      "volume": 328300
    },
    {
      "time": "2025-12-01",
      "open": 444.4599914550781,
      "high": 446.260009765625,
      "low": 441.79998779296875,
      "close": 443.5799865722656,
      "volume": 884200
    },
    {
      "time": "2025-12-02",
      "open": 445.32000732421875,
      "high": 446.04998779296875,
      "low": 440.80999755859375,
      "close": 444.1499938964844,
      "volume": 706400
    },
    {
      "time": "2025-12-03",
      "open": 439.9599914550781,
      "high": 446.2900085449219,
      "low": 439.9599914550781,
      "close": 445.8900146484375,
      "volume": 565900
    },
    {
      "time": "2025-12-04",
      "open": 445.9100036621094,
      "high": 448.1400146484375,
      "low": 442.6400146484375,
      "close": 444.7799987792969,
      "volume": 609100
    },
    {
      "time": "2025-12-05",
      "open": 444.0799865722656,
      "high": 449.70001220703125,
      "low": 443.9700012207031,
      "close": 447.55999755859375,
      "volume": 802200
    },
    {
      "time": "2025-12-08",
      "open": 448.3599853515625,
      "high": 449.760009765625,
      "low": 445.75,
      "close": 446.7099914550781,
      "volume": 801700
    },
    {
      "time": "2025-12-09",
      "open": 446.1300048828125,
      "high": 449.05999755859375,
      "low": 439.25,
      "close": 440.6400146484375,
      "volume": 759500
    },
    {
      "time": "2025-12-10",
      "open": 440.3800048828125,
      "high": 445.07000732421875,
      "low": 439.4100036621094,
      "close": 442.2799987792969,
      "volume": 1175900
    },
    {
      "time": "2025-12-11",
      "open": 442.5,
      "high": 449.69000244140625,
      "low": 441.760009765625,
      "close": 445.8399963378906,
      "volume": 954900
    },
    {
      "time": "2025-12-12",
      "open": 445.8399963378906,
      "high": 450.3500061035156,
      "low": 445.1499938964844,
      "close": 445.8599853515625,
      "volume": 1765600
    },
    {
      "time": "2025-12-15",
      "open": 447.6600036621094,
      "high": 448.8599853515625,
      "low": 439.8299865722656,
      "close": 443.6000061035156,
      "volume": 1915400
    },
    {
      "time": "2025-12-16",
      "open": 442.4200134277344,
      "high": 445.9200134277344,
      "low": 439.8900146484375,
      "close": 443.7799987792969,
      "volume": 1352000
    },
    {
      "time": "2025-12-17",
      "open": 442.489990234375,
      "high": 453.8399963378906,
      "low": 441.0400085449219,
      "close": 452.239990234375,
      "volume": 2056900
    },
    {
      "time": "2025-12-18",
      "open": 449.05999755859375,
      "high": 454.80999755859375,
      "low": 446.80999755859375,
      "close": 450.510009765625,
      "volume": 2344000
    },
    {
      "time": "2025-12-19",
      "open": 449.6300048828125,
      "high": 451.0299987792969,
      "low": 443.6499938964844,
      "close": 444.989990234375,
      "volume": 2952700
    },
    {
      "time": "2025-12-22",
      "open": 443.3399963378906,
      "high": 450.5899963378906,
      "low": 442,
      "close": 449.25,
      "volume": 742900
    },
    {
      "time": "2025-12-23",
      "open": 449.1400146484375,
      "high": 449.44000244140625,
      "low": 446.0199890136719,
      "close": 449.3399963378906,
      "volume": 598800
    },
    {
      "time": "2025-12-24",
      "open": 447.9100036621094,
      "high": 451.69000244140625,
      "low": 446.8699951171875,
      "close": 451.17999267578125,
      "volume": 233700
    },
    {
      "time": "2025-12-26",
      "open": 450.55999755859375,
      "high": 451.6000061035156,
      "low": 449.20001220703125,
      "close": 450.8299865722656,
      "volume": 283600
    },
    {
      "time": "2025-12-29",
      "open": 450.8299865722656,
      "high": 452.7799987792969,
      "low": 449.4200134277344,
      "close": 450.8399963378906,
      "volume": 528400
    },
    {
      "time": "2025-12-30",
      "open": 449.739990234375,
      "high": 452.2799987792969,
      "low": 449.3800048828125,
      "close": 450.0799865722656,
      "volume": 430800
    },
    {
      "time": "2025-12-31",
      "open": 450.3999938964844,
      "high": 451.5299987792969,
      "low": 444.5299987792969,
      "close": 445.1300048828125,
      "volume": 507500
    },
    {
      "time": "2026-01-02",
      "open": 444.7300109863281,
      "high": 445,
      "low": 428.19000244140625,
      "close": 434.5400085449219,
      "volume": 914300
    },
    {
      "time": "2026-01-05",
      "open": 429.94000244140625,
      "high": 436.30999755859375,
      "low": 427.8900146484375,
      "close": 431.6600036621094,
      "volume": 1189300
    },
    {
      "time": "2026-01-06",
      "open": 430,
      "high": 437.3800048828125,
      "low": 430,
      "close": 436.5400085449219,
      "volume": 774400
    },
    {
      "time": "2026-01-07",
      "open": 436.5400085449219,
      "high": 440,
      "low": 433.9599914550781,
      "close": 437.6000061035156,
      "volume": 894700
    },
    {
      "time": "2026-01-08",
      "open": 433.1199951171875,
      "high": 439.2900085449219,
      "low": 432.2900085449219,
      "close": 434.4700012207031,
      "volume": 752300
    },
    {
      "time": "2026-01-09",
      "open": 433.4200134277344,
      "high": 437.1600036621094,
      "low": 431.80999755859375,
      "close": 434.80999755859375,
      "volume": 612500
    },
    {
      "time": "2026-01-12",
      "open": 433.57000732421875,
      "high": 434.7900085449219,
      "low": 430.80999755859375,
      "close": 432.3900146484375,
      "volume": 639100
    },
    {
      "time": "2026-01-13",
      "open": 430.3699951171875,
      "high": 431.1700134277344,
      "low": 420.4200134277344,
      "close": 426.3599853515625,
      "volume": 796600
    },
    {
      "time": "2026-01-14",
      "open": 424.05999755859375,
      "high": 428.92999267578125,
      "low": 421.4800109863281,
      "close": 424.20001220703125,
      "volume": 822900
    },
    {
      "time": "2026-01-15",
      "open": 423.739990234375,
      "high": 424.04998779296875,
      "low": 412.3299865722656,
      "close": 414.25,
      "volume": 1774200
    },
    {
      "time": "2026-01-16",
      "open": 412.4100036621094,
      "high": 416.739990234375,
      "low": 407.0299987792969,
      "close": 416.1400146484375,
      "volume": 1421400
    },
    {
      "time": "2026-01-20",
      "open": 412.45001220703125,
      "high": 414.32000732421875,
      "low": 400.20001220703125,
      "close": 403.760009765625,
      "volume": 1483500
    },
    {
      "time": "2026-01-21",
      "open": 403.760009765625,
      "high": 406.3599853515625,
      "low": 399.0899963378906,
      "close": 404.6600036621094,
      "volume": 1415100
    },
    {
      "time": "2026-01-22",
      "open": 404.0199890136719,
      "high": 410,
      "low": 402.9700012207031,
      "close": 407.4800109863281,
      "volume": 1302900
    },
    {
      "time": "2026-01-23",
      "open": 406.0199890136719,
      "high": 412.1000061035156,
      "low": 403.7300109863281,
      "close": 407.6099853515625,
      "volume": 1712300
    },
    {
      "time": "2026-01-26",
      "open": 409.489990234375,
      "high": 413,
      "low": 407.32000732421875,
      "close": 408.6700134277344,
      "volume": 1524400
    },
    {
      "time": "2026-01-27",
      "open": 368.5,
      "high": 382.8599853515625,
      "low": 345.92999267578125,
      "close": 369.2699890136719,
      "volume": 5077700
    },
    {
      "time": "2026-01-28",
      "open": 367.9599914550781,
      "high": 368.20001220703125,
      "low": 356.010009765625,
      "close": 360.3699951171875,
      "volume": 2940700
    },
    {
      "time": "2026-01-29",
      "open": 355.67999267578125,
      "high": 365.6600036621094,
      "low": 353.3500061035156,
      "close": 365,
      "volume": 2487200
    },
    {
      "time": "2026-01-30",
      "open": 362.2799987792969,
      "high": 371.5899963378906,
      "low": 360,
      "close": 371.2300109863281,
      "volume": 3072200
    },
    {
      "time": "2026-02-02",
      "open": 372.7900085449219,
      "high": 375.55999755859375,
      "low": 369.8500061035156,
      "close": 372.6099853515625,
      "volume": 2476200
    },
    {
      "time": "2026-02-03",
      "open": 362.79998779296875,
      "high": 364.3699951171875,
      "low": 343.9200134277344,
      "close": 348.82000732421875,
      "volume": 3248300
    },
    {
      "time": "2026-02-04",
      "open": 346.1400146484375,
      "high": 361.1600036621094,
      "low": 346.1400146484375,
      "close": 359.7099914550781,
      "volume": 2805500
    },
    {
      "time": "2026-02-05",
      "open": 358.8599853515625,
      "high": 365.2099914550781,
      "low": 349.57000732421875,
      "close": 351,
      "volume": 2827400
    },
    {
      "time": "2026-02-06",
      "open": 353.4599914550781,
      "high": 363.5400085449219,
      "low": 351,
      "close": 362.4200134277344,
      "volume": 1945500
    },
    {
      "time": "2026-02-09",
      "open": 357.2099914550781,
      "high": 358.4800109863281,
      "low": 349.0299987792969,
      "close": 351.7099914550781,
      "volume": 1966100
    },
    {
      "time": "2026-02-10",
      "open": 350.4599914550781,
      "high": 354.9700012207031,
      "low": 345.25,
      "close": 348.8399963378906,
      "volume": 1776000
    },
    {
      "time": "2026-02-11",
      "open": 347.20001220703125,
      "high": 347.6400146484375,
      "low": 331.2200012207031,
      "close": 333.79998779296875,
      "volume": 2433700
    },
    {
      "time": "2026-02-12",
      "open": 334.4700012207031,
      "high": 335.010009765625,
      "low": 317.6700134277344,
      "close": 319.82000732421875,
      "volume": 2736100
    },
    {
      "time": "2026-02-13",
      "open": 319.8500061035156,
      "high": 325.6099853515625,
      "low": 318.010009765625,
      "close": 321.4100036621094,
      "volume": 1640500
    },
    {
      "time": "2026-02-17",
      "open": 321.7200012207031,
      "high": 323.3900146484375,
      "low": 313.07000732421875,
      "close": 315.5299987792969,
      "volume": 1808500
    },
    {
      "time": "2026-02-18",
      "open": 316.79998779296875,
      "high": 328.79998779296875,
      "low": 313.739990234375,
      "close": 327.6000061035156,
      "volume": 2136200
    },
    {
      "time": "2026-02-19",
      "open": 329.489990234375,
      "high": 335,
      "low": 328.2900085449219,
      "close": 332,
      "volume": 1753100
    },
    {
      "time": "2026-02-20",
      "open": 330.260009765625,
      "high": 337.6300048828125,
      "low": 330.260009765625,
      "close": 335.7900085449219,
      "volume": 2482700
    },
    {
      "time": "2026-02-23",
      "open": 334.92999267578125,
      "high": 337.0899963378906,
      "low": 329.82000732421875,
      "close": 335.70001220703125,
      "volume": 2223100
    },
    {
      "time": "2026-02-24",
      "open": 335.82000732421875,
      "high": 341.4200134277344,
      "low": 333.9800109863281,
      "close": 337.70001220703125,
      "volume": 1565400
    },
    {
      "time": "2026-02-25",
      "open": 337.8900146484375,
      "high": 344.7900085449219,
      "low": 336.0299987792969,
      "close": 344.239990234375,
      "volume": 1560400
    },
    {
      "time": "2026-02-26",
      "open": 346.1400146484375,
      "high": 354.6499938964844,
      "low": 345.3900146484375,
      "close": 352.1499938964844,
      "volume": 1836700
    },
    {
      "time": "2026-02-27",
      "open": 348.7900085449219,
      "high": 349.9599914550781,
      "low": 345,
      "close": 349.7300109863281,
      "volume": 1344400
    },
    {
      "time": "2026-03-02",
      "open": 348,
      "high": 356.0299987792969,
      "low": 346.510009765625,
      "close": 353.92999267578125,
      "volume": 1372300
    },
    {
      "time": "2026-03-03",
      "open": 348.55999755859375,
      "high": 357.80999755859375,
      "low": 346.5,
      "close": 356,
      "volume": 1293400
    },
    {
      "time": "2026-03-04",
      "open": 356.4599914550781,
      "high": 366.44000244140625,
      "low": 354.05999755859375,
      "close": 361.2699890136719,
      "volume": 1612500
    },
    {
      "time": "2026-03-05",
      "open": 362,
      "high": 369.2699890136719,
      "low": 360.0299987792969,
      "close": 366.0199890136719,
      "volume": 1527200
    },
    {
      "time": "2026-03-06",
      "open": 365.7099914550781,
      "high": 368.3699951171875,
      "low": 358.6000061035156,
      "close": 367.5,
      "volume": 1621000
    },
    {
      "time": "2026-03-09",
      "open": 363.7900085449219,
      "high": 365.7699890136719,
      "low": 358.8800048828125,
      "close": 363.05999755859375,
      "volume": 1326300
    },
    {
      "time": "2026-03-10",
      "open": 362.510009765625,
      "high": 364.3900146484375,
      "low": 349.42999267578125,
      "close": 353.8699951171875,
      "volume": 1247000
    },
    {
      "time": "2026-03-11",
      "open": 356.54998779296875,
      "high": 360,
      "low": 348.55999755859375,
      "close": 352.25,
      "volume": 1171600
    },
    {
      "time": "2026-03-12",
      "open": 352.4700012207031,
      "high": 357.1099853515625,
      "low": 346.44000244140625,
      "close": 346.7799987792969,
      "volume": 1494900
    },
    {
      "time": "2026-03-13",
      "open": 349.8299865722656,
      "high": 353.2799987792969,
      "low": 346.1300048828125,
      "close": 351,
      "volume": 1487400
    },
    {
      "time": "2026-03-16",
      "open": 350.6700134277344,
      "high": 353.5400085449219,
      "low": 349.0799865722656,
      "close": 352.20001220703125,
      "volume": 989300
    },
    {
      "time": "2026-03-17",
      "open": 353.54998779296875,
      "high": 360,
      "low": 350.5199890136719,
      "close": 352.8900146484375,
      "volume": 845700
    },
    {
      "time": "2026-03-18",
      "open": 350.3999938964844,
      "high": 353.9599914550781,
      "low": 348.05999755859375,
      "close": 350.7900085449219,
      "volume": 1337200
    },
    {
      "time": "2026-03-19",
      "open": 352.1400146484375,
      "high": 359.5299987792969,
      "low": 351.5799865722656,
      "close": 353.260009765625,
      "volume": 1611800
    },
    {
      "time": "2026-03-20",
      "open": 352.1000061035156,
      "high": 355.7699890136719,
      "low": 349.2300109863281,
      "close": 353.67999267578125,
      "volume": 2933700
    },
    {
      "time": "2026-03-23",
      "open": 354.8999938964844,
      "high": 356.82000732421875,
      "low": 351.8500061035156,
      "close": 353.4800109863281,
      "volume": 1478900
    },
    {
      "time": "2026-03-24",
      "open": 350.5899963378906,
      "high": 351.3299865722656,
      "low": 343.3599853515625,
      "close": 345.92999267578125,
      "volume": 1416500
    },
    {
      "time": "2026-03-25",
      "open": 348.82000732421875,
      "high": 351.8599853515625,
      "low": 340.4100036621094,
      "close": 346.7200012207031,
      "volume": 994500
    },
    {
      "time": "2026-03-26",
      "open": 346.9800109863281,
      "high": 356.5,
      "low": 344.2699890136719,
      "close": 351.07000732421875,
      "volume": 1197800
    },
    {
      "time": "2026-03-27",
      "open": 349.8900146484375,
      "high": 351.5899963378906,
      "low": 343.8699951171875,
      "close": 344.4200134277344,
      "volume": 1246700
    },
    {
      "time": "2026-03-30",
      "open": 345.739990234375,
      "high": 354.0299987792969,
      "low": 341.42999267578125,
      "close": 351.9599914550781,
      "volume": 1299100
    },
    {
      "time": "2026-03-31",
      "open": 352.5199890136719,
      "high": 355.5400085449219,
      "low": 343.2799987792969,
      "close": 353.8599853515625,
      "volume": 1517500
    },
    {
      "time": "2026-04-01",
      "open": 351.4700012207031,
      "high": 356.4700012207031,
      "low": 347.5400085449219,
      "close": 355.8699951171875,
      "volume": 1350900
    },
    {
      "time": "2026-04-02",
      "open": 360.1099853515625,
      "high": 363.44000244140625,
      "low": 354.510009765625,
      "close": 357.8800048828125,
      "volume": 1087200
    },
    {
      "time": "2026-04-06",
      "open": 357.05999755859375,
      "high": 360.57000732421875,
      "low": 353.6700134277344,
      "close": 360.19000244140625,
      "volume": 907400
    },
    {
      "time": "2026-04-07",
      "open": 359.6400146484375,
      "high": 361.75,
      "low": 357.45001220703125,
      "close": 358.8299865722656,
      "volume": 762900
    },
    {
      "time": "2026-04-08",
      "open": 359.8399963378906,
      "high": 362.4700012207031,
      "low": 355.20001220703125,
      "close": 355.8500061035156,
      "volume": 817200
    },
    {
      "time": "2026-04-09",
      "open": 353.260009765625,
      "high": 354.45001220703125,
      "low": 345.67999267578125,
      "close": 349.8800048828125,
      "volume": 1339500
    },
    {
      "time": "2026-04-10",
      "open": 349.32000732421875,
      "high": 350.0799865722656,
      "low": 342.0799865722656,
      "close": 343.1499938964844,
      "volume": 1184500
    },
    {
      "time": "2026-04-13",
      "open": 343.57000732421875,
      "high": 358.25,
      "low": 343.57000732421875,
      "close": 356.3500061035156,
      "volume": 1529100
    },
    {
      "time": "2026-04-14",
      "open": 356.05999755859375,
      "high": 360.5799865722656,
      "low": 353.44000244140625,
      "close": 354,
      "volume": 999400
    },
    {
      "time": "2026-04-15",
      "open": 357.6300048828125,
      "high": 359.79998779296875,
      "low": 355.1199951171875,
      "close": 358.0899963378906,
      "volume": 1128000
    },
    {
      "time": "2026-04-16",
      "open": 362.5799865722656,
      "high": 365.45001220703125,
      "low": 360.3599853515625,
      "close": 361.8800048828125,
      "volume": 1340400
    },
    {
      "time": "2026-04-17",
      "open": 367.69000244140625,
      "high": 367.69000244140625,
      "low": 358.5199890136719,
      "close": 362.44000244140625,
      "volume": 1113500
    },
    {
      "time": "2026-04-20",
      "open": 360.70001220703125,
      "high": 365,
      "low": 358.3900146484375,
      "close": 359.8699951171875,
      "volume": 990200
    },
    {
      "time": "2026-04-21",
      "open": 361.94000244140625,
      "high": 367.739990234375,
      "low": 359.7699890136719,
      "close": 362.92999267578125,
      "volume": 1213900
    },
    {
      "time": "2026-04-22",
      "open": 363,
      "high": 368.1099853515625,
      "low": 362.2699890136719,
      "close": 364.7300109863281,
      "volume": 1167500
    },
    {
      "time": "2026-04-23",
      "open": 379.4200134277344,
      "high": 384,
      "low": 360.70001220703125,
      "close": 363.760009765625,
      "volume": 1615600
    },
    {
      "time": "2026-04-24",
      "open": 364.8699951171875,
      "high": 364.8699951171875,
      "low": 349.2699890136719,
      "close": 353.3999938964844,
      "volume": 1341400
    },
    {
      "time": "2026-04-27",
      "open": 352.8599853515625,
      "high": 354.989990234375,
      "low": 348.2300109863281,
      "close": 352.45001220703125,
      "volume": 1103700
    },
    {
      "time": "2026-04-28",
      "open": 356.8500061035156,
      "high": 361.1400146484375,
      "low": 352.75,
      "close": 354.1199951171875,
      "volume": 1234100
    },
    {
      "time": "2026-04-29",
      "open": 353.2799987792969,
      "high": 356.20001220703125,
      "low": 350.010009765625,
      "close": 355.9700012207031,
      "volume": 1146300
    },
    {
      "time": "2026-04-30",
      "open": 352.04998779296875,
      "high": 356.1600036621094,
      "low": 349.010009765625,
      "close": 354.80999755859375,
      "volume": 1275600
    },
    {
      "time": "2026-05-01",
      "open": 359.3699951171875,
      "high": 363.6000061035156,
      "low": 354.8999938964844,
      "close": 358.2200012207031,
      "volume": 993000
    },
    {
      "time": "2026-05-04",
      "open": 356.80999755859375,
      "high": 360.8999938964844,
      "low": 354.19000244140625,
      "close": 355.2300109863281,
      "volume": 995800
    },
    {
      "time": "2026-05-05",
      "open": 354.80999755859375,
      "high": 356.9599914550781,
      "low": 349.2799987792969,
      "close": 356.55999755859375,
      "volume": 808500
    },
    {
      "time": "2026-05-06",
      "open": 354.30999755859375,
      "high": 356.9800109863281,
      "low": 348.8699951171875,
      "close": 350.260009765625,
      "volume": 1578100
    },
    {
      "time": "2026-05-07",
      "open": 350.260009765625,
      "high": 357.260009765625,
      "low": 350.260009765625,
      "close": 352.44000244140625,
      "volume": 966300
    },
    {
      "time": "2026-05-08",
      "open": 349.8999938964844,
      "high": 351.30999755859375,
      "low": 340.67999267578125,
      "close": 343.32000732421875,
      "volume": 1178500
    },
    {
      "time": "2026-05-11",
      "open": 339.7699890136719,
      "high": 339.7699890136719,
      "low": 327.8800048828125,
      "close": 328.79998779296875,
      "volume": 1365300
    },
    {
      "time": "2026-05-12",
      "open": 331.2300109863281,
      "high": 333.8900146484375,
      "low": 322.7300109863281,
      "close": 323.94000244140625,
      "volume": 1002300
    },
    {
      "time": "2026-05-13",
      "open": 320.57000732421875,
      "high": 320.8800048828125,
      "low": 305.9599914550781,
      "close": 316.25,
      "volume": 1583000
    },
    {
      "time": "2026-05-14",
      "open": 315.5899963378906,
      "high": 320.6099853515625,
      "low": 312.07000732421875,
      "close": 317.95001220703125,
      "volume": 1180200
    },
    {
      "time": "2026-05-15",
      "open": 320.0799865722656,
      "high": 325.1000061035156,
      "low": 319.7200012207031,
      "close": 320.8999938964844,
      "volume": 1365400
    },
    {
      "time": "2026-05-18",
      "open": 320.7099914550781,
      "high": 331.44000244140625,
      "low": 319.1300048828125,
      "close": 331.010009765625,
      "volume": 1080500
    },
    {
      "time": "2026-05-19",
      "open": 334.1099853515625,
      "high": 340,
      "low": 328,
      "close": 328.9100036621094,
      "volume": 1466100
    },
    {
      "time": "2026-05-20",
      "open": 325.1300048828125,
      "high": 325.1300048828125,
      "low": 318.57000732421875,
      "close": 323.1199951171875,
      "volume": 775000
    },
    {
      "time": "2026-05-21",
      "open": 319.95001220703125,
      "high": 324.489990234375,
      "low": 315.510009765625,
      "close": 324.0799865722656,
      "volume": 836000
    },
    {
      "time": "2026-05-22",
      "open": 323.1000061035156,
      "high": 329.239990234375,
      "low": 323.1000061035156,
      "close": 326.94000244140625,
      "volume": 1015500
    },
    {
      "time": "2026-05-26",
      "open": 323.4100036621094,
      "high": 324.5299987792969,
      "low": 319.8900146484375,
      "close": 320.29998779296875,
      "volume": 759200
    },
    {
      "time": "2026-05-27",
      "open": 320.29998779296875,
      "high": 325.42999267578125,
      "low": 316.4700012207031,
      "close": 316.6199951171875,
      "volume": 836300
    },
    {
      "time": "2026-05-28",
      "open": 316.6199951171875,
      "high": 321.57000732421875,
      "low": 311.80999755859375,
      "close": 319.75,
      "volume": 1320600
    },
    {
      "time": "2026-05-29",
      "open": 318.57000732421875,
      "high": 326.4599914550781,
      "low": 316.8500061035156,
      "close": 325.5299987792969,
      "volume": 1381500
    },
    {
      "time": "2026-06-01",
      "open": 330.0799865722656,
      "high": 347.0799865722656,
      "low": 328.07000732421875,
      "close": 344.25,
      "volume": 1219400
    },
    {
      "time": "2026-06-02",
      "open": 338.5799865722656,
      "high": 340.6600036621094,
      "low": 329.239990234375,
      "close": 336.5,
      "volume": 1001200
    },
    {
      "time": "2026-06-03",
      "open": 334.25,
      "high": 335.1600036621094,
      "low": 326.8999938964844,
      "close": 331.70001220703125,
      "volume": 754900
    },
    {
      "time": "2026-06-04",
      "open": 340.54998779296875,
      "high": 341.30999755859375,
      "low": 330.5899963378906,
      "close": 331.79998779296875,
      "volume": 736100
    },
    {
      "time": "2026-06-05",
      "open": 335.4100036621094,
      "high": 336.92999267578125,
      "low": 330.3900146484375,
      "close": 332.17999267578125,
      "volume": 882700
    },
    {
      "time": "2026-06-08",
      "open": 330.9599914550781,
      "high": 336.20001220703125,
      "low": 327.8599853515625,
      "close": 333.75,
      "volume": 1170600
    },
    {
      "time": "2026-06-09",
      "open": 331.82000732421875,
      "high": 338.17999267578125,
      "low": 328.7300109863281,
      "close": 335.3699951171875,
      "volume": 856300
    },
    {
      "time": "2026-06-10",
      "open": 335.2799987792969,
      "high": 339.1000061035156,
      "low": 329.8500061035156,
      "close": 334.1000061035156,
      "volume": 1029800
    },
    {
      "time": "2026-06-11",
      "open": 329.8299865722656,
      "high": 335.4200134277344,
      "low": 326.5299987792969,
      "close": 332.7099914550781,
      "volume": 1363700
    },
    {
      "time": "2026-06-12",
      "open": 331.3599853515625,
      "high": 337.6400146484375,
      "low": 329.69000244140625,
      "close": 334.9700012207031,
      "volume": 1127700
    },
    {
      "time": "2026-06-15",
      "open": 334.3299865722656,
      "high": 338.1099853515625,
      "low": 330.6400146484375,
      "close": 332.45001220703125,
      "volume": 1209800
    },
    {
      "time": "2026-06-16",
      "open": 333.4100036621094,
      "high": 338.8900146484375,
      "low": 332.17999267578125,
      "close": 337.3299865722656,
      "volume": 885700
    },
    {
      "time": "2026-06-17",
      "open": 332.0199890136719,
      "high": 339.6600036621094,
      "low": 328.07000732421875,
      "close": 329.9700012207031,
      "volume": 1299500
    },
    {
      "time": "2026-06-18",
      "open": 328.5299987792969,
      "high": 332.0400085449219,
      "low": 325.79998779296875,
      "close": 330.260009765625,
      "volume": 3559600
    },
    {
      "time": "2026-06-22",
      "open": 327.7900085449219,
      "high": 333.6199951171875,
      "low": 320.1099853515625,
      "close": 325.0899963378906,
      "volume": 1680800
    },
    {
      "time": "2026-06-23",
      "open": 331.1499938964844,
      "high": 333.5299987792969,
      "low": 327.2300109863281,
      "close": 329.5400085449219,
      "volume": 1510200
    },
    {
      "time": "2026-06-24",
      "open": 329.510009765625,
      "high": 336.04998779296875,
      "low": 329.510009765625,
      "close": 331.6000061035156,
      "volume": 903500
    },
    {
      "time": "2026-06-25",
      "open": 329.0400085449219,
      "high": 338.2200012207031,
      "low": 326.7300109863281,
      "close": 332.4200134277344,
      "volume": 890400
    },
    {
      "time": "2026-06-26",
      "open": 334.4599914550781,
      "high": 342.7300109863281,
      "low": 334.4599914550781,
      "close": 338.30999755859375,
      "volume": 3126600
    },
    {
      "time": "2026-06-29",
      "open": 342.2200012207031,
      "high": 343,
      "low": 330.5899963378906,
      "close": 334.79998779296875,
      "volume": 1395900
    },
    {
      "time": "2026-06-30",
      "open": 333.2099914550781,
      "high": 339.7099914550781,
      "low": 332.2799987792969,
      "close": 338.3900146484375,
      "volume": 1272100
    },
    {
      "time": "2026-07-01",
      "open": 346.8500061035156,
      "high": 355.92999267578125,
      "low": 343.1300048828125,
      "close": 354.67999267578125,
      "volume": 932700
    },
    {
      "time": "2026-07-02",
      "open": 357.3500061035156,
      "high": 366.29998779296875,
      "low": 353.54998779296875,
      "close": 364.20001220703125,
      "volume": 995600
    },
    {
      "time": "2026-07-06",
      "open": 360.1199951171875,
      "high": 366.6600036621094,
      "low": 356.44000244140625,
      "close": 364.25,
      "volume": 695500
    },
    {
      "time": "2026-07-07",
      "open": 374.489990234375,
      "high": 375.989990234375,
      "low": 363.55999755859375,
      "close": 363.760009765625,
      "volume": 905300
    },
    {
      "time": "2026-07-08",
      "open": 360.42999267578125,
      "high": 362.8599853515625,
      "low": 350.4700012207031,
      "close": 354.8900146484375,
      "volume": 1074600
    },
    {
      "time": "2026-07-09",
      "open": 348.9100036621094,
      "high": 356.7799987792969,
      "low": 347,
      "close": 355.94000244140625,
      "volume": 614400
    },
    {
      "time": "2026-07-10",
      "open": 358.2200012207031,
      "high": 361.04998779296875,
      "low": 354.9200134277344,
      "close": 355.8999938964844,
      "volume": 860800
    },
    {
      "time": "2026-07-13",
      "open": 358.8399963378906,
      "high": 363.3900146484375,
      "low": 358.20001220703125,
      "close": 360.5899963378906,
      "volume": 783000
    },
    {
      "time": "2026-07-14",
      "open": 353.3399963378906,
      "high": 354.9800109863281,
      "low": 346.4800109863281,
      "close": 346.6499938964844,
      "volume": 691300
    },
    {
      "time": "2026-07-15",
      "open": 347.8999938964844,
      "high": 355.0199890136719,
      "low": 347.3900146484375,
      "close": 348.510009765625,
      "volume": 495900
    },
    {
      "time": "2026-07-16",
      "open": 352.25,
      "high": 364.989990234375,
      "low": 350.7099914550781,
      "close": 364.2099914550781,
      "volume": 760800
    },
    {
      "time": "2026-07-17",
      "open": 363.8399963378906,
      "high": 369.07000732421875,
      "low": 358.75,
      "close": 363.1400146484375,
      "volume": 967000
    },
    {
      "time": "2026-07-20",
      "open": 360.760009765625,
      "high": 366.6499938964844,
      "low": 355,
      "close": 362.8399963378906,
      "volume": 782300
    },
    {
      "time": "2026-07-21",
      "open": 356.3599853515625,
      "high": 360.989990234375,
      "low": 350.6199951171875,
      "close": 350.69000244140625,
      "volume": 620900
    },
    {
      "time": "2026-07-22",
      "open": 350.69000244140625,
      "high": 352.07000732421875,
      "low": 335.5,
      "close": 336.7099914550781,
      "volume": 975700
    },
    {
      "time": "2026-07-23",
      "open": 365.739990234375,
      "high": 369.1499938964844,
      "low": 354.1700134277344,
      "close": 355.1199951171875,
      "volume": 1515100
    },
    {
      "time": "2026-07-24",
      "open": 362.2349853515625,
      "high": 371.2799987792969,
      "low": 359.4200134277344,
      "close": 367.3399963378906,
      "volume": 831421
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 523.4300048828125
    },
    {
      "time": "2025-10-06",
      "value": 522.3092041015625
    },
    {
      "time": "2025-10-07",
      "value": 521.3400036621093
    },
    {
      "time": "2025-10-08",
      "value": 520.4788037109375
    },
    {
      "time": "2025-10-09",
      "value": 519.7934033203124
    },
    {
      "time": "2025-10-10",
      "value": 518.9654028320313
    },
    {
      "time": "2025-10-13",
      "value": 518.377802734375
    },
    {
      "time": "2025-10-14",
      "value": 517.7258032226563
    },
    {
      "time": "2025-10-15",
      "value": 516.9618035888672
    },
    {
      "time": "2025-10-16",
      "value": 516.1266027832031
    },
    {
      "time": "2025-10-17",
      "value": 515.4828021240235
    },
    {
      "time": "2025-10-20",
      "value": 514.913002319336
    },
    {
      "time": "2025-10-21",
      "value": 514.653803100586
    },
    {
      "time": "2025-10-22",
      "value": 514.4428033447266
    },
    {
      "time": "2025-10-23",
      "value": 513.5914025878906
    },
    {
      "time": "2025-10-24",
      "value": 512.6682019042969
    },
    {
      "time": "2025-10-27",
      "value": 511.35000183105467
    },
    {
      "time": "2025-10-28",
      "value": 509.82760131835937
    },
    {
      "time": "2025-10-29",
      "value": 508.1014007568359
    },
    {
      "time": "2025-10-30",
      "value": 506.1590002441406
    },
    {
      "time": "2025-10-31",
      "value": 504.5432000732422
    },
    {
      "time": "2025-11-03",
      "value": 502.77719970703123
    },
    {
      "time": "2025-11-04",
      "value": 501.15760009765626
    },
    {
      "time": "2025-11-05",
      "value": 499.58519958496095
    },
    {
      "time": "2025-11-06",
      "value": 497.9016003417969
    },
    {
      "time": "2025-11-07",
      "value": 496.31079956054685
    },
    {
      "time": "2025-11-10",
      "value": 494.7809997558594
    },
    {
      "time": "2025-11-11",
      "value": 493.2665997314453
    },
    {
      "time": "2025-11-12",
      "value": 491.8879998779297
    },
    {
      "time": "2025-11-13",
      "value": 490.30059997558595
    },
    {
      "time": "2025-11-14",
      "value": 488.9217999267578
    },
    {
      "time": "2025-11-17",
      "value": 487.33080017089844
    },
    {
      "time": "2025-11-18",
      "value": 485.8256005859375
    },
    {
      "time": "2025-11-19",
      "value": 484.45660095214845
    },
    {
      "time": "2025-11-20",
      "value": 482.92620056152344
    },
    {
      "time": "2025-11-21",
      "value": 481.55059997558595
    },
    {
      "time": "2025-11-24",
      "value": 480.2388000488281
    },
    {
      "time": "2025-11-25",
      "value": 479.1182000732422
    },
    {
      "time": "2025-11-26",
      "value": 477.8467999267578
    },
    {
      "time": "2025-11-28",
      "value": 476.5909997558594
    },
    {
      "time": "2025-12-01",
      "value": 475.3701995849609
    },
    {
      "time": "2025-12-02",
      "value": 474.0605993652344
    },
    {
      "time": "2025-12-03",
      "value": 472.89859985351563
    },
    {
      "time": "2025-12-04",
      "value": 471.68059997558595
    },
    {
      "time": "2025-12-05",
      "value": 470.7311999511719
    },
    {
      "time": "2025-12-08",
      "value": 469.67919982910155
    },
    {
      "time": "2025-12-09",
      "value": 468.47280029296877
    },
    {
      "time": "2025-12-10",
      "value": 467.34460021972654
    },
    {
      "time": "2025-12-11",
      "value": 466.3020001220703
    },
    {
      "time": "2025-12-12",
      "value": 465.26739990234375
    },
    {
      "time": "2025-12-15",
      "value": 464.1403997802734
    },
    {
      "time": "2025-12-16",
      "value": 462.8761999511719
    },
    {
      "time": "2025-12-17",
      "value": 461.709599609375
    },
    {
      "time": "2025-12-18",
      "value": 460.3197998046875
    },
    {
      "time": "2025-12-19",
      "value": 458.85819946289064
    },
    {
      "time": "2025-12-22",
      "value": 457.66319946289065
    },
    {
      "time": "2025-12-23",
      "value": 456.39539978027346
    },
    {
      "time": "2025-12-24",
      "value": 455.14259948730466
    },
    {
      "time": "2025-12-26",
      "value": 454.16459899902344
    },
    {
      "time": "2025-12-29",
      "value": 453.17979919433594
    },
    {
      "time": "2025-12-30",
      "value": 452.0909991455078
    },
    {
      "time": "2025-12-31",
      "value": 450.8757989501953
    },
    {
      "time": "2026-01-02",
      "value": 449.27619873046876
    },
    {
      "time": "2026-01-05",
      "value": 447.7303985595703
    },
    {
      "time": "2026-01-06",
      "value": 446.8619989013672
    },
    {
      "time": "2026-01-07",
      "value": 446.03799926757813
    },
    {
      "time": "2026-01-08",
      "value": 445.45279907226563
    },
    {
      "time": "2026-01-09",
      "value": 445.02579895019534
    },
    {
      "time": "2026-01-12",
      "value": 444.7479992675781
    },
    {
      "time": "2026-01-13",
      "value": 444.4071990966797
    },
    {
      "time": "2026-01-14",
      "value": 443.96819946289065
    },
    {
      "time": "2026-01-15",
      "value": 443.2823992919922
    },
    {
      "time": "2026-01-16",
      "value": 442.6189996337891
    },
    {
      "time": "2026-01-20",
      "value": 441.77760009765626
    },
    {
      "time": "2026-01-21",
      "value": 440.9811999511719
    },
    {
      "time": "2026-01-22",
      "value": 440.1898004150391
    },
    {
      "time": "2026-01-23",
      "value": 439.3455999755859
    },
    {
      "time": "2026-01-26",
      "value": 438.6536004638672
    },
    {
      "time": "2026-01-27",
      "value": 436.935
    },
    {
      "time": "2026-01-28",
      "value": 435.18739990234377
    },
    {
      "time": "2026-01-29",
      "value": 433.4973999023438
    },
    {
      "time": "2026-01-30",
      "value": 432.0444000244141
    },
    {
      "time": "2026-02-02",
      "value": 430.6083996582031
    },
    {
      "time": "2026-02-03",
      "value": 428.68919982910154
    },
    {
      "time": "2026-02-04",
      "value": 427.0661999511719
    },
    {
      "time": "2026-02-05",
      "value": 425.21119995117186
    },
    {
      "time": "2026-02-06",
      "value": 423.6667999267578
    },
    {
      "time": "2026-02-09",
      "value": 421.7727996826172
    },
    {
      "time": "2026-02-10",
      "value": 419.8279998779297
    },
    {
      "time": "2026-02-11",
      "value": 417.579599609375
    },
    {
      "time": "2026-02-12",
      "value": 415.1044000244141
    },
    {
      "time": "2026-02-13",
      "value": 412.64960021972655
    },
    {
      "time": "2026-02-17",
      "value": 410.04239990234373
    },
    {
      "time": "2026-02-18",
      "value": 407.6988000488281
    },
    {
      "time": "2026-02-19",
      "value": 405.3876000976563
    },
    {
      "time": "2026-02-20",
      "value": 403.1692004394531
    },
    {
      "time": "2026-02-23",
      "value": 401.070400390625
    },
    {
      "time": "2026-02-24",
      "value": 398.9788006591797
    },
    {
      "time": "2026-02-25",
      "value": 396.94680053710937
    },
    {
      "time": "2026-02-26",
      "value": 395.0726007080078
    },
    {
      "time": "2026-02-27",
      "value": 393.19520080566406
    },
    {
      "time": "2026-03-02",
      "value": 391.39820068359376
    },
    {
      "time": "2026-03-03",
      "value": 389.47340087890626
    },
    {
      "time": "2026-03-04",
      "value": 387.6886004638672
    },
    {
      "time": "2026-03-05",
      "value": 386.1092004394531
    },
    {
      "time": "2026-03-06",
      "value": 384.4742004394531
    },
    {
      "time": "2026-03-09",
      "value": 382.7486004638672
    },
    {
      "time": "2026-03-10",
      "value": 380.8024005126953
    },
    {
      "time": "2026-03-11",
      "value": 378.83080078125
    },
    {
      "time": "2026-03-12",
      "value": 376.7496008300781
    },
    {
      "time": "2026-03-13",
      "value": 374.7680010986328
    },
    {
      "time": "2026-03-16",
      "value": 372.9094012451172
    },
    {
      "time": "2026-03-17",
      "value": 371.2764013671875
    },
    {
      "time": "2026-03-18",
      "value": 369.65900146484375
    },
    {
      "time": "2026-03-19",
      "value": 367.9934014892578
    },
    {
      "time": "2026-03-20",
      "value": 366.31500122070315
    },
    {
      "time": "2026-03-23",
      "value": 364.6952014160156
    },
    {
      "time": "2026-03-24",
      "value": 362.9176013183594
    },
    {
      "time": "2026-03-25",
      "value": 361.2042010498047
    },
    {
      "time": "2026-03-26",
      "value": 359.69840148925783
    },
    {
      "time": "2026-03-27",
      "value": 358.10280151367186
    },
    {
      "time": "2026-03-30",
      "value": 356.85700134277346
    },
    {
      "time": "2026-03-31",
      "value": 355.61140075683596
    },
    {
      "time": "2026-04-01",
      "value": 354.6536004638672
    },
    {
      "time": "2026-04-02",
      "value": 353.71800048828123
    },
    {
      "time": "2026-04-06",
      "value": 352.77220031738284
    },
    {
      "time": "2026-04-07",
      "value": 351.7966003417969
    },
    {
      "time": "2026-04-08",
      "value": 350.7402001953125
    },
    {
      "time": "2026-04-09",
      "value": 350.35240051269534
    },
    {
      "time": "2026-04-10",
      "value": 350.00800048828125
    },
    {
      "time": "2026-04-13",
      "value": 349.8350006103516
    },
    {
      "time": "2026-04-14",
      "value": 349.490400390625
    },
    {
      "time": "2026-04-15",
      "value": 349.20000061035154
    },
    {
      "time": "2026-04-16",
      "value": 349.4612005615234
    },
    {
      "time": "2026-04-17",
      "value": 349.51580078125
    },
    {
      "time": "2026-04-20",
      "value": 349.6932006835938
    },
    {
      "time": "2026-04-21",
      "value": 349.7034002685547
    },
    {
      "time": "2026-04-22",
      "value": 349.9638006591797
    },
    {
      "time": "2026-04-23",
      "value": 350.2622009277344
    },
    {
      "time": "2026-04-24",
      "value": 350.65420104980467
    },
    {
      "time": "2026-04-27",
      "value": 351.30680114746093
    },
    {
      "time": "2026-04-28",
      "value": 351.9610009765625
    },
    {
      "time": "2026-04-29",
      "value": 352.7698010253906
    },
    {
      "time": "2026-04-30",
      "value": 353.3140008544922
    },
    {
      "time": "2026-05-01",
      "value": 353.83840087890627
    },
    {
      "time": "2026-05-04",
      "value": 354.2272009277344
    },
    {
      "time": "2026-05-05",
      "value": 354.64440063476565
    },
    {
      "time": "2026-05-06",
      "value": 354.8956005859375
    },
    {
      "time": "2026-05-07",
      "value": 355.0596008300781
    },
    {
      "time": "2026-05-08",
      "value": 354.8830010986328
    },
    {
      "time": "2026-05-11",
      "value": 354.46440063476564
    },
    {
      "time": "2026-05-12",
      "value": 353.86460083007813
    },
    {
      "time": "2026-05-13",
      "value": 353.0696008300781
    },
    {
      "time": "2026-05-14",
      "value": 352.2032012939453
    },
    {
      "time": "2026-05-15",
      "value": 351.30080139160157
    },
    {
      "time": "2026-05-18",
      "value": 350.57100158691406
    },
    {
      "time": "2026-05-19",
      "value": 349.88800170898435
    },
    {
      "time": "2026-05-20",
      "value": 349.2730017089844
    },
    {
      "time": "2026-05-21",
      "value": 348.7096014404297
    },
    {
      "time": "2026-05-22",
      "value": 348.3128015136719
    },
    {
      "time": "2026-05-26",
      "value": 347.69880126953126
    },
    {
      "time": "2026-05-27",
      "value": 346.98720092773436
    },
    {
      "time": "2026-05-28",
      "value": 346.32440063476565
    },
    {
      "time": "2026-05-29",
      "value": 345.81920043945314
    },
    {
      "time": "2026-06-01",
      "value": 345.6390002441406
    },
    {
      "time": "2026-06-02",
      "value": 345.295400390625
    },
    {
      "time": "2026-06-03",
      "value": 344.85980041503905
    },
    {
      "time": "2026-06-04",
      "value": 344.5772003173828
    },
    {
      "time": "2026-06-05",
      "value": 344.28640014648437
    },
    {
      "time": "2026-06-08",
      "value": 343.94
    },
    {
      "time": "2026-06-09",
      "value": 343.7589996337891
    },
    {
      "time": "2026-06-10",
      "value": 343.4017999267578
    },
    {
      "time": "2026-06-11",
      "value": 342.97880004882813
    },
    {
      "time": "2026-06-12",
      "value": 342.56080017089846
    },
    {
      "time": "2026-06-15",
      "value": 342.0522003173828
    },
    {
      "time": "2026-06-16",
      "value": 341.595
    },
    {
      "time": "2026-06-17",
      "value": 341.01780029296873
    },
    {
      "time": "2026-06-18",
      "value": 340.5060003662109
    },
    {
      "time": "2026-06-22",
      "value": 340.0102001953125
    },
    {
      "time": "2026-06-23",
      "value": 339.7380004882813
    },
    {
      "time": "2026-06-24",
      "value": 339.24300048828127
    },
    {
      "time": "2026-06-25",
      "value": 338.81140075683595
    },
    {
      "time": "2026-06-26",
      "value": 338.41580078125
    },
    {
      "time": "2026-06-29",
      "value": 337.87420043945315
    },
    {
      "time": "2026-06-30",
      "value": 337.39320068359376
    },
    {
      "time": "2026-07-01",
      "value": 337.2894006347656
    },
    {
      "time": "2026-07-02",
      "value": 337.31480102539064
    },
    {
      "time": "2026-07-06",
      "value": 337.3052008056641
    },
    {
      "time": "2026-07-07",
      "value": 337.3052008056641
    },
    {
      "time": "2026-07-08",
      "value": 337.33500122070313
    },
    {
      "time": "2026-07-09",
      "value": 337.4048010253906
    },
    {
      "time": "2026-07-10",
      "value": 337.4404010009766
    },
    {
      "time": "2026-07-13",
      "value": 337.5328009033203
    },
    {
      "time": "2026-07-14",
      "value": 337.3696008300781
    },
    {
      "time": "2026-07-15",
      "value": 337.17540100097654
    },
    {
      "time": "2026-07-16",
      "value": 337.35500061035157
    },
    {
      "time": "2026-07-17",
      "value": 337.4866009521484
    },
    {
      "time": "2026-07-20",
      "value": 337.73820068359373
    },
    {
      "time": "2026-07-21",
      "value": 337.70320068359376
    },
    {
      "time": "2026-07-22",
      "value": 337.5710003662109
    },
    {
      "time": "2026-07-23",
      "value": 338.0974005126953
    },
    {
      "time": "2026-07-24",
      "value": 338.965400390625
    }
  ],
  "analysis": null
}