{
  "ok": true,
  "cached": false,
  "ticker": "IT",
  "price": 140.5,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Flexera is Only Vendor Named a Customers’ Choice in the 2026 Gartner® Peer Insights™ Voice of the Customer for Software Asset Management Tools Report",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/flexera-only-vendor-named-customers-133000811.html",
      "published": "2026-07-23"
    },
    {
      "title": "Jefferies Adjusts Price Target on Gartner to $140 From $167, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-gartner-131839737.html",
      "published": "2026-07-23"
    },
    {
      "title": "Vitria Technology Sets the Standard for Event Intelligence Solutions as Knowledge-Driven AIOps Reaches the Enterprise Mainstream",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/vitria-technology-sets-standard-event-124400243.html",
      "published": "2026-07-23"
    },
    {
      "title": "SoundHound AI (SOUN) Stock Could Trade At A Premium Despite Gartner Recognition",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/soundhound-ai-soun-stock-could-081315716.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why Gartner Stock Swooned in the First Half of 2026",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8427069e-5a9a-3976-8db6-1b4f45fb994f/why-gartner-stock-swooned-in.html",
      "published": "2026-07-23"
    },
    {
      "title": "Datadog (DDOG) Stock Looks Fairly Valued With Sales Still Looking Rich",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/datadog-ddog-stock-looks-fairly-071155394.html",
      "published": "2026-07-23"
    },
    {
      "title": "Transcend Launches Policy Engine: Business Rules, Applied at the Speed of AI",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/transcend-launches-policy-engine-business-120000632.html",
      "published": "2026-07-22"
    },
    {
      "title": "“We Must Act Now”: 16 Nobel Laureates Issue Stark Warning About AI Job Threats",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ed8c21b2-860a-30dc-a76b-60d4c9adad9a/%E2%80%9Cwe-must-act-now%E2%80%9D%3A-16-nobel.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 356.010009765625,
      "high": 359.3599853515625,
      "low": 354.239990234375,
      "close": 356.6400146484375,
      "volume": 753800
    },
    {
      "time": "2025-07-28",
      "open": 356.739990234375,
      "high": 357.3299865722656,
      "low": 352.4700012207031,
      "close": 352.4700012207031,
      "volume": 617900
    },
    {
      "time": "2025-07-29",
      "open": 353.7099914550781,
      "high": 353.7699890136719,
      "low": 348.6400146484375,
      "close": 350.3999938964844,
      "volume": 865200
    },
    {
      "time": "2025-07-30",
      "open": 350.6199951171875,
      "high": 352.0799865722656,
      "low": 342,
      "close": 343.79998779296875,
      "volume": 709300
    },
    {
      "time": "2025-07-31",
      "open": 343.25,
      "high": 345.5,
      "low": 337.3999938964844,
      "close": 338.6499938964844,
      "volume": 897800
    },
    {
      "time": "2025-08-01",
      "open": 334.6600036621094,
      "high": 335.8399963378906,
      "low": 326.92999267578125,
      "close": 328.5400085449219,
      "volume": 1286200
    },
    {
      "time": "2025-08-04",
      "open": 331,
      "high": 337.2900085449219,
      "low": 330.0400085449219,
      "close": 336.7099914550781,
      "volume": 1619600
    },
    {
      "time": "2025-08-05",
      "open": 242.49000549316406,
      "high": 247.99000549316406,
      "low": 231,
      "close": 243.92999267578125,
      "volume": 4541200
    },
    {
      "time": "2025-08-06",
      "open": 244,
      "high": 250.5,
      "low": 240.5800018310547,
      "close": 243.7100067138672,
      "volume": 2574600
    },
    {
      "time": "2025-08-07",
      "open": 246.9199981689453,
      "high": 246.9199981689453,
      "low": 228.89999389648438,
      "close": 229.69000244140625,
      "volume": 2913800
    },
    {
      "time": "2025-08-08",
      "open": 230.07000732421875,
      "high": 233.10000610351562,
      "low": 227.13999938964844,
      "close": 229,
      "volume": 2105600
    },
    {
      "time": "2025-08-11",
      "open": 228.11000061035156,
      "high": 235.39999389648438,
      "low": 225.77999877929688,
      "close": 225.97999572753906,
      "volume": 2008800
    },
    {
      "time": "2025-08-12",
      "open": 226.1199951171875,
      "high": 229.6699981689453,
      "low": 223.64999389648438,
      "close": 229.38999938964844,
      "volume": 1584900
    },
    {
      "time": "2025-08-13",
      "open": 230,
      "high": 242.69000244140625,
      "low": 229.6199951171875,
      "close": 242.66000366210938,
      "volume": 1678200
    },
    {
      "time": "2025-08-14",
      "open": 240.8300018310547,
      "high": 244.6999969482422,
      "low": 237.80999755859375,
      "close": 243.07000732421875,
      "volume": 1982500
    },
    {
      "time": "2025-08-15",
      "open": 243.25999450683594,
      "high": 245.02999877929688,
      "low": 238.6300048828125,
      "close": 238.69000244140625,
      "volume": 1616000
    },
    {
      "time": "2025-08-18",
      "open": 239.7100067138672,
      "high": 242.1999969482422,
      "low": 237.66000366210938,
      "close": 238.94000244140625,
      "volume": 1927000
    },
    {
      "time": "2025-08-19",
      "open": 240,
      "high": 248.13999938964844,
      "low": 239.64999389648438,
      "close": 242.8800048828125,
      "volume": 1511900
    },
    {
      "time": "2025-08-20",
      "open": 243.17999267578125,
      "high": 248.7899932861328,
      "low": 242.5500030517578,
      "close": 244.1999969482422,
      "volume": 1300700
    },
    {
      "time": "2025-08-21",
      "open": 243.72000122070312,
      "high": 247.38999938964844,
      "low": 242.30999755859375,
      "close": 244.66000366210938,
      "volume": 1722400
    },
    {
      "time": "2025-08-22",
      "open": 246.41000366210938,
      "high": 252.1300048828125,
      "low": 245.0399932861328,
      "close": 249.89999389648438,
      "volume": 1274200
    },
    {
      "time": "2025-08-25",
      "open": 249.5,
      "high": 249.5,
      "low": 241.1999969482422,
      "close": 241.47000122070312,
      "volume": 1209800
    },
    {
      "time": "2025-08-26",
      "open": 241.0500030517578,
      "high": 244.22999572753906,
      "low": 241.0500030517578,
      "close": 243.1300048828125,
      "volume": 2532900
    },
    {
      "time": "2025-08-27",
      "open": 242.6199951171875,
      "high": 246.3800048828125,
      "low": 242.47000122070312,
      "close": 246.36000061035156,
      "volume": 1037800
    },
    {
      "time": "2025-08-28",
      "open": 247.24000549316406,
      "high": 248.55999755859375,
      "low": 245.14999389648438,
      "close": 247.72999572753906,
      "volume": 881800
    },
    {
      "time": "2025-08-29",
      "open": 247.67999267578125,
      "high": 251.36000061035156,
      "low": 247.05999755859375,
      "close": 251.19000244140625,
      "volume": 920100
    },
    {
      "time": "2025-09-02",
      "open": 248.25999450683594,
      "high": 251.07000732421875,
      "low": 247.1999969482422,
      "close": 250.91000366210938,
      "volume": 1057600
    },
    {
      "time": "2025-09-03",
      "open": 249.5,
      "high": 250.19000244140625,
      "low": 245.05999755859375,
      "close": 247.5800018310547,
      "volume": 986100
    },
    {
      "time": "2025-09-04",
      "open": 246.8000030517578,
      "high": 246.8000030517578,
      "low": 236.2899932861328,
      "close": 236.72999572753906,
      "volume": 1251100
    },
    {
      "time": "2025-09-05",
      "open": 237.8800048828125,
      "high": 246.07000732421875,
      "low": 237.47000122070312,
      "close": 245.91000366210938,
      "volume": 1304600
    },
    {
      "time": "2025-09-08",
      "open": 245.75999450683594,
      "high": 247.47999572753906,
      "low": 239.75999450683594,
      "close": 246.25999450683594,
      "volume": 1420500
    },
    {
      "time": "2025-09-09",
      "open": 244.2100067138672,
      "high": 246.60000610351562,
      "low": 241.5800018310547,
      "close": 246.27999877929688,
      "volume": 1024800
    },
    {
      "time": "2025-09-10",
      "open": 244.92999267578125,
      "high": 245.4199981689453,
      "low": 231.3300018310547,
      "close": 232.58999633789062,
      "volume": 1259800
    },
    {
      "time": "2025-09-11",
      "open": 233.83999633789062,
      "high": 242,
      "low": 233,
      "close": 241.1199951171875,
      "volume": 1381500
    },
    {
      "time": "2025-09-12",
      "open": 244.66000366210938,
      "high": 247.83999633789062,
      "low": 242.91000366210938,
      "close": 247.3300018310547,
      "volume": 2214200
    },
    {
      "time": "2025-09-15",
      "open": 251.5,
      "high": 253.3000030517578,
      "low": 246.58999633789062,
      "close": 246.88999938964844,
      "volume": 2560400
    },
    {
      "time": "2025-09-16",
      "open": 246.24000549316406,
      "high": 251.8699951171875,
      "low": 244.99000549316406,
      "close": 250.8800048828125,
      "volume": 2021100
    },
    {
      "time": "2025-09-17",
      "open": 251.72999572753906,
      "high": 256.6000061035156,
      "low": 251.14999389648438,
      "close": 253.9199981689453,
      "volume": 1430900
    },
    {
      "time": "2025-09-18",
      "open": 256.5,
      "high": 257.489990234375,
      "low": 251.3000030517578,
      "close": 253.02000427246094,
      "volume": 2190600
    },
    {
      "time": "2025-09-19",
      "open": 253.8699951171875,
      "high": 257.3299865722656,
      "low": 252.5,
      "close": 256.3900146484375,
      "volume": 4285600
    },
    {
      "time": "2025-09-22",
      "open": 253.9600067138672,
      "high": 262.30999755859375,
      "low": 253.9600067138672,
      "close": 260.1300048828125,
      "volume": 1762900
    },
    {
      "time": "2025-09-23",
      "open": 260.010009765625,
      "high": 261.8500061035156,
      "low": 255.57000732421875,
      "close": 257.9800109863281,
      "volume": 1482100
    },
    {
      "time": "2025-09-24",
      "open": 258.2799987792969,
      "high": 263.4200134277344,
      "low": 256.69000244140625,
      "close": 262.82000732421875,
      "volume": 1419800
    },
    {
      "time": "2025-09-25",
      "open": 260.8299865722656,
      "high": 263.05999755859375,
      "low": 257.1700134277344,
      "close": 262.3999938964844,
      "volume": 1904100
    },
    {
      "time": "2025-09-26",
      "open": 261.8599853515625,
      "high": 265.8500061035156,
      "low": 260.9200134277344,
      "close": 264.0899963378906,
      "volume": 1305900
    },
    {
      "time": "2025-09-29",
      "open": 265.6199951171875,
      "high": 265.6199951171875,
      "low": 260.75,
      "close": 261.19000244140625,
      "volume": 1259900
    },
    {
      "time": "2025-09-30",
      "open": 260.2099914550781,
      "high": 265,
      "low": 258.4599914550781,
      "close": 262.8699951171875,
      "volume": 2272100
    },
    {
      "time": "2025-10-01",
      "open": 261.8999938964844,
      "high": 264.8999938964844,
      "low": 242.25999450683594,
      "close": 251,
      "volume": 2622300
    },
    {
      "time": "2025-10-02",
      "open": 251.44000244140625,
      "high": 258.20001220703125,
      "low": 250.24000549316406,
      "close": 257.2300109863281,
      "volume": 1239900
    },
    {
      "time": "2025-10-03",
      "open": 257.6300048828125,
      "high": 261.8399963378906,
      "low": 255.27999877929688,
      "close": 257.20001220703125,
      "volume": 1089700
    },
    {
      "time": "2025-10-06",
      "open": 258.92999267578125,
      "high": 260.6700134277344,
      "low": 255,
      "close": 256.42999267578125,
      "volume": 1075200
    },
    {
      "time": "2025-10-07",
      "open": 259.2799987792969,
      "high": 259.2799987792969,
      "low": 245.00999450683594,
      "close": 245.27000427246094,
      "volume": 1403800
    },
    {
      "time": "2025-10-08",
      "open": 247.19000244140625,
      "high": 248.75,
      "low": 242.11000061035156,
      "close": 243.99000549316406,
      "volume": 1365500
    },
    {
      "time": "2025-10-09",
      "open": 244.00999450683594,
      "high": 249.19000244140625,
      "low": 242.97999572753906,
      "close": 244.5,
      "volume": 766000
    },
    {
      "time": "2025-10-10",
      "open": 246.24000549316406,
      "high": 247.1699981689453,
      "low": 239.44000244140625,
      "close": 239.4499969482422,
      "volume": 873900
    },
    {
      "time": "2025-10-13",
      "open": 242.25,
      "high": 245.9499969482422,
      "low": 237.13999938964844,
      "close": 245.36000061035156,
      "volume": 767300
    },
    {
      "time": "2025-10-14",
      "open": 243.2899932861328,
      "high": 249.4499969482422,
      "low": 241.36000061035156,
      "close": 246.72999572753906,
      "volume": 726900
    },
    {
      "time": "2025-10-15",
      "open": 246.86000061035156,
      "high": 247.6999969482422,
      "low": 234.41000366210938,
      "close": 236.7899932861328,
      "volume": 899100
    },
    {
      "time": "2025-10-16",
      "open": 239.1300048828125,
      "high": 242.27000427246094,
      "low": 234.7100067138672,
      "close": 236.17999267578125,
      "volume": 881400
    },
    {
      "time": "2025-10-17",
      "open": 236.5,
      "high": 238.75,
      "low": 234,
      "close": 235.72999572753906,
      "volume": 2216300
    },
    {
      "time": "2025-10-20",
      "open": 237.99000549316406,
      "high": 240.38999938964844,
      "low": 236.14999389648438,
      "close": 239.47999572753906,
      "volume": 716700
    },
    {
      "time": "2025-10-21",
      "open": 241.05999755859375,
      "high": 261.1000061035156,
      "low": 239.6199951171875,
      "close": 258.1700134277344,
      "volume": 1314700
    },
    {
      "time": "2025-10-22",
      "open": 253.63999938964844,
      "high": 257.2799987792969,
      "low": 250.91000366210938,
      "close": 251.02999877929688,
      "volume": 1108000
    },
    {
      "time": "2025-10-23",
      "open": 250.02000427246094,
      "high": 251.83999633789062,
      "low": 246.66000366210938,
      "close": 250.9199981689453,
      "volume": 949400
    },
    {
      "time": "2025-10-24",
      "open": 253.4600067138672,
      "high": 253.67999267578125,
      "low": 249.92999267578125,
      "close": 250.2100067138672,
      "volume": 543200
    },
    {
      "time": "2025-10-27",
      "open": 252.2899932861328,
      "high": 257.69000244140625,
      "low": 251.36000061035156,
      "close": 255.5800018310547,
      "volume": 777200
    },
    {
      "time": "2025-10-28",
      "open": 253.7100067138672,
      "high": 256.1700134277344,
      "low": 252.22999572753906,
      "close": 252.6999969482422,
      "volume": 1046500
    },
    {
      "time": "2025-10-29",
      "open": 253.08999633789062,
      "high": 255,
      "low": 247.24000549316406,
      "close": 249.74000549316406,
      "volume": 1136800
    },
    {
      "time": "2025-10-30",
      "open": 249.00999450683594,
      "high": 253,
      "low": 247.60000610351562,
      "close": 248.39999389648438,
      "volume": 623400
    },
    {
      "time": "2025-10-31",
      "open": 247.02000427246094,
      "high": 249.3800048828125,
      "low": 244.5,
      "close": 248.33999633789062,
      "volume": 870600
    },
    {
      "time": "2025-11-03",
      "open": 248.69000244140625,
      "high": 248.69000244140625,
      "low": 241.8000030517578,
      "close": 245.9199981689453,
      "volume": 1287900
    },
    {
      "time": "2025-11-04",
      "open": 252.3699951171875,
      "high": 253.5399932861328,
      "low": 223.22999572753906,
      "close": 227.1699981689453,
      "volume": 1861700
    },
    {
      "time": "2025-11-05",
      "open": 228.97000122070312,
      "high": 237.4600067138672,
      "low": 224.86000061035156,
      "close": 237.1199951171875,
      "volume": 1322800
    },
    {
      "time": "2025-11-06",
      "open": 237.63999938964844,
      "high": 238.72999572753906,
      "low": 222.5399932861328,
      "close": 226.44000244140625,
      "volume": 1087100
    },
    {
      "time": "2025-11-07",
      "open": 224.8800048828125,
      "high": 230.67999267578125,
      "low": 222.72999572753906,
      "close": 230.57000732421875,
      "volume": 771900
    },
    {
      "time": "2025-11-10",
      "open": 230.91000366210938,
      "high": 231.7100067138672,
      "low": 226.1699981689453,
      "close": 228.63999938964844,
      "volume": 863100
    },
    {
      "time": "2025-11-11",
      "open": 227.74000549316406,
      "high": 232.64999389648438,
      "low": 225.2899932861328,
      "close": 231.5399932861328,
      "volume": 663700
    },
    {
      "time": "2025-11-12",
      "open": 231.75,
      "high": 233.88999938964844,
      "low": 229.8000030517578,
      "close": 230.1300048828125,
      "volume": 813700
    },
    {
      "time": "2025-11-13",
      "open": 228.2899932861328,
      "high": 234.10000610351562,
      "low": 225.64999389648438,
      "close": 230.1699981689453,
      "volume": 1142800
    },
    {
      "time": "2025-11-14",
      "open": 230.80999755859375,
      "high": 233.58999633789062,
      "low": 229.41000366210938,
      "close": 231.02999877929688,
      "volume": 772700
    },
    {
      "time": "2025-11-17",
      "open": 230.0500030517578,
      "high": 230.89999389648438,
      "low": 225.52999877929688,
      "close": 226.88999938964844,
      "volume": 782700
    },
    {
      "time": "2025-11-18",
      "open": 225,
      "high": 227.91000366210938,
      "low": 223.02000427246094,
      "close": 226.32000732421875,
      "volume": 993000
    },
    {
      "time": "2025-11-19",
      "open": 226.36000061035156,
      "high": 228.32000732421875,
      "low": 222.85000610351562,
      "close": 225.88999938964844,
      "volume": 816400
    },
    {
      "time": "2025-11-20",
      "open": 227.13999938964844,
      "high": 228.4499969482422,
      "low": 222.60000610351562,
      "close": 224.1300048828125,
      "volume": 885600
    },
    {
      "time": "2025-11-21",
      "open": 223.5500030517578,
      "high": 240.25,
      "low": 223.07000732421875,
      "close": 234.17999267578125,
      "volume": 1470400
    },
    {
      "time": "2025-11-24",
      "open": 233.86000061035156,
      "high": 234.75999450683594,
      "low": 227.02999877929688,
      "close": 230.24000549316406,
      "volume": 1802700
    },
    {
      "time": "2025-11-25",
      "open": 229.47999572753906,
      "high": 236.11000061035156,
      "low": 229.47999572753906,
      "close": 235.3800048828125,
      "volume": 744700
    },
    {
      "time": "2025-11-26",
      "open": 234.8800048828125,
      "high": 236.0399932861328,
      "low": 230.8800048828125,
      "close": 231.25,
      "volume": 637900
    },
    {
      "time": "2025-11-28",
      "open": 230.8000030517578,
      "high": 233.6300048828125,
      "low": 230.61000061035156,
      "close": 232.74000549316406,
      "volume": 421000
    },
    {
      "time": "2025-12-01",
      "open": 231.77000427246094,
      "high": 235,
      "low": 230.1999969482422,
      "close": 230.77999877929688,
      "volume": 966900
    },
    {
      "time": "2025-12-02",
      "open": 230.5500030517578,
      "high": 230.60000610351562,
      "low": 226.9600067138672,
      "close": 228.6199951171875,
      "volume": 1100300
    },
    {
      "time": "2025-12-03",
      "open": 228.66000366210938,
      "high": 232.42999267578125,
      "low": 227.66000366210938,
      "close": 231.91000366210938,
      "volume": 714200
    },
    {
      "time": "2025-12-04",
      "open": 233.8699951171875,
      "high": 235.74000549316406,
      "low": 230.38999938964844,
      "close": 232.10000610351562,
      "volume": 663700
    },
    {
      "time": "2025-12-05",
      "open": 231.39999389648438,
      "high": 233.80999755859375,
      "low": 228.49000549316406,
      "close": 229.77000427246094,
      "volume": 656900
    },
    {
      "time": "2025-12-08",
      "open": 229.00999450683594,
      "high": 229.00999450683594,
      "low": 225.8000030517578,
      "close": 227.27999877929688,
      "volume": 1181000
    },
    {
      "time": "2025-12-09",
      "open": 226.5,
      "high": 232.17999267578125,
      "low": 226.07000732421875,
      "close": 229.3800048828125,
      "volume": 740400
    },
    {
      "time": "2025-12-10",
      "open": 228.6699981689453,
      "high": 232.47999572753906,
      "low": 225.24000549316406,
      "close": 230.8800048828125,
      "volume": 862600
    },
    {
      "time": "2025-12-11",
      "open": 230.8699951171875,
      "high": 235.5,
      "low": 229.1999969482422,
      "close": 232.66000366210938,
      "volume": 654700
    },
    {
      "time": "2025-12-12",
      "open": 233.6699981689453,
      "high": 235.7100067138672,
      "low": 232.0800018310547,
      "close": 233.88999938964844,
      "volume": 906700
    },
    {
      "time": "2025-12-15",
      "open": 237.3000030517578,
      "high": 246.85000610351562,
      "low": 237.2100067138672,
      "close": 246.35000610351562,
      "volume": 1510100
    },
    {
      "time": "2025-12-16",
      "open": 247.22999572753906,
      "high": 248.4499969482422,
      "low": 244.64999389648438,
      "close": 247.33999633789062,
      "volume": 1223400
    },
    {
      "time": "2025-12-17",
      "open": 246.77000427246094,
      "high": 256.8999938964844,
      "low": 246.42999267578125,
      "close": 251.2899932861328,
      "volume": 1189200
    },
    {
      "time": "2025-12-18",
      "open": 252.0500030517578,
      "high": 254.52999877929688,
      "low": 246.17999267578125,
      "close": 249.57000732421875,
      "volume": 1170200
    },
    {
      "time": "2025-12-19",
      "open": 250.14999389648438,
      "high": 253.52000427246094,
      "low": 246.85000610351562,
      "close": 250.75999450683594,
      "volume": 3381000
    },
    {
      "time": "2025-12-22",
      "open": 251,
      "high": 253.6999969482422,
      "low": 249.63999938964844,
      "close": 250.4600067138672,
      "volume": 649300
    },
    {
      "time": "2025-12-23",
      "open": 250.7899932861328,
      "high": 251.9199981689453,
      "low": 248.63999938964844,
      "close": 250.3800048828125,
      "volume": 744400
    },
    {
      "time": "2025-12-24",
      "open": 249.77000427246094,
      "high": 254.41000366210938,
      "low": 248.55999755859375,
      "close": 251.17999267578125,
      "volume": 342200
    },
    {
      "time": "2025-12-26",
      "open": 251.75999450683594,
      "high": 252.7100067138672,
      "low": 250.33999633789062,
      "close": 252.61000061035156,
      "volume": 540100
    },
    {
      "time": "2025-12-29",
      "open": 251.67999267578125,
      "high": 255.50999450683594,
      "low": 251.47999572753906,
      "close": 253.8000030517578,
      "volume": 547000
    },
    {
      "time": "2025-12-30",
      "open": 252.1199951171875,
      "high": 255.5,
      "low": 250.89999389648438,
      "close": 254.58999633789062,
      "volume": 680900
    },
    {
      "time": "2025-12-31",
      "open": 252.75,
      "high": 255.63999938964844,
      "low": 251.66000366210938,
      "close": 252.27999877929688,
      "volume": 582000
    },
    {
      "time": "2026-01-02",
      "open": 250.38999938964844,
      "high": 252.27999877929688,
      "low": 236.88999938964844,
      "close": 237.02999877929688,
      "volume": 910100
    },
    {
      "time": "2026-01-05",
      "open": 235.61000061035156,
      "high": 245.8800048828125,
      "low": 235,
      "close": 239.3699951171875,
      "volume": 984800
    },
    {
      "time": "2026-01-06",
      "open": 239.60000610351562,
      "high": 246.57000732421875,
      "low": 238.1699981689453,
      "close": 244.77999877929688,
      "volume": 903400
    },
    {
      "time": "2026-01-07",
      "open": 244.89999389648438,
      "high": 247.63999938964844,
      "low": 241.82000732421875,
      "close": 245.6699981689453,
      "volume": 876700
    },
    {
      "time": "2026-01-08",
      "open": 243.77999877929688,
      "high": 249.94000244140625,
      "low": 243.52999877929688,
      "close": 246.80999755859375,
      "volume": 578300
    },
    {
      "time": "2026-01-09",
      "open": 249.3800048828125,
      "high": 252.6300048828125,
      "low": 247.77999877929688,
      "close": 248.02000427246094,
      "volume": 608500
    },
    {
      "time": "2026-01-12",
      "open": 248.7100067138672,
      "high": 248.9499969482422,
      "low": 241.6300048828125,
      "close": 242.3000030517578,
      "volume": 796900
    },
    {
      "time": "2026-01-13",
      "open": 241.66000366210938,
      "high": 243.1300048828125,
      "low": 231.99000549316406,
      "close": 235.7899932861328,
      "volume": 860100
    },
    {
      "time": "2026-01-14",
      "open": 236.3300018310547,
      "high": 242.88999938964844,
      "low": 235.86000061035156,
      "close": 238.92999267578125,
      "volume": 651600
    },
    {
      "time": "2026-01-15",
      "open": 239.00999450683594,
      "high": 239.4499969482422,
      "low": 227.75,
      "close": 230.3800048828125,
      "volume": 1405100
    },
    {
      "time": "2026-01-16",
      "open": 231.8699951171875,
      "high": 233.07000732421875,
      "low": 226.5,
      "close": 230.6699981689453,
      "volume": 903500
    },
    {
      "time": "2026-01-20",
      "open": 227.5,
      "high": 230.27000427246094,
      "low": 221.16000366210938,
      "close": 221.8300018310547,
      "volume": 1617100
    },
    {
      "time": "2026-01-21",
      "open": 221.97999572753906,
      "high": 233.38999938964844,
      "low": 221.97999572753906,
      "close": 232.44000244140625,
      "volume": 1253600
    },
    {
      "time": "2026-01-22",
      "open": 233.61000061035156,
      "high": 238.55999755859375,
      "low": 233.61000061035156,
      "close": 237.1199951171875,
      "volume": 831000
    },
    {
      "time": "2026-01-23",
      "open": 236.42999267578125,
      "high": 239.25,
      "low": 230.67999267578125,
      "close": 231.75999450683594,
      "volume": 716800
    },
    {
      "time": "2026-01-26",
      "open": 233.2100067138672,
      "high": 237.08999633789062,
      "low": 230.8800048828125,
      "close": 236.5800018310547,
      "volume": 664000
    },
    {
      "time": "2026-01-27",
      "open": 235.77000427246094,
      "high": 235.77000427246094,
      "low": 229.14999389648438,
      "close": 232,
      "volume": 945300
    },
    {
      "time": "2026-01-28",
      "open": 233.22000122070312,
      "high": 234.25,
      "low": 224.6300048828125,
      "close": 225.97999572753906,
      "volume": 994500
    },
    {
      "time": "2026-01-29",
      "open": 224.80999755859375,
      "high": 226.6300048828125,
      "low": 210.10000610351562,
      "close": 212.6999969482422,
      "volume": 1628300
    },
    {
      "time": "2026-01-30",
      "open": 212.60000610351562,
      "high": 214.57000732421875,
      "low": 207.00999450683594,
      "close": 209.61000061035156,
      "volume": 1707000
    },
    {
      "time": "2026-02-02",
      "open": 210.50999450683594,
      "high": 211.00999450683594,
      "low": 201.77999877929688,
      "close": 202.39999389648438,
      "volume": 2485500
    },
    {
      "time": "2026-02-03",
      "open": 147.94000244140625,
      "high": 162,
      "low": 139.17999267578125,
      "close": 160.16000366210938,
      "volume": 7311300
    },
    {
      "time": "2026-02-04",
      "open": 157.17999267578125,
      "high": 161.6199951171875,
      "low": 149,
      "close": 157.8300018310547,
      "volume": 3661600
    },
    {
      "time": "2026-02-05",
      "open": 155.2100067138672,
      "high": 157.61000061035156,
      "low": 150.27000427246094,
      "close": 152.02999877929688,
      "volume": 3521300
    },
    {
      "time": "2026-02-06",
      "open": 151.85000610351562,
      "high": 158.24000549316406,
      "low": 151.85000610351562,
      "close": 156.3300018310547,
      "volume": 2316500
    },
    {
      "time": "2026-02-09",
      "open": 155.61000061035156,
      "high": 161.1999969482422,
      "low": 155.1199951171875,
      "close": 159.75,
      "volume": 1795600
    },
    {
      "time": "2026-02-10",
      "open": 159.75,
      "high": 164.47000122070312,
      "low": 157,
      "close": 159.88999938964844,
      "volume": 2495100
    },
    {
      "time": "2026-02-11",
      "open": 159.08999633789062,
      "high": 161.63999938964844,
      "low": 156.3300018310547,
      "close": 161.52999877929688,
      "volume": 1974000
    },
    {
      "time": "2026-02-12",
      "open": 162.1999969482422,
      "high": 163.25,
      "low": 152.6300048828125,
      "close": 153.6300048828125,
      "volume": 2343600
    },
    {
      "time": "2026-02-13",
      "open": 154.44000244140625,
      "high": 158.83999633789062,
      "low": 153.4600067138672,
      "close": 158.5800018310547,
      "volume": 1616700
    },
    {
      "time": "2026-02-17",
      "open": 156,
      "high": 159.52999877929688,
      "low": 151,
      "close": 156.3000030517578,
      "volume": 1776400
    },
    {
      "time": "2026-02-18",
      "open": 158.17999267578125,
      "high": 162.25999450683594,
      "low": 156.47000122070312,
      "close": 161.25,
      "volume": 1413700
    },
    {
      "time": "2026-02-19",
      "open": 160.94000244140625,
      "high": 162.36000061035156,
      "low": 155.7100067138672,
      "close": 156.94000244140625,
      "volume": 1210800
    },
    {
      "time": "2026-02-20",
      "open": 155.9199981689453,
      "high": 159.80999755859375,
      "low": 153.27000427246094,
      "close": 153.72999572753906,
      "volume": 1388000
    },
    {
      "time": "2026-02-23",
      "open": 151.77000427246094,
      "high": 153.27000427246094,
      "low": 144.2899932861328,
      "close": 144.97000122070312,
      "volume": 1856800
    },
    {
      "time": "2026-02-24",
      "open": 145.7100067138672,
      "high": 151.9199981689453,
      "low": 144.89999389648438,
      "close": 147.33999633789062,
      "volume": 1808300
    },
    {
      "time": "2026-02-25",
      "open": 147,
      "high": 150.36000061035156,
      "low": 143.5500030517578,
      "close": 149.33999633789062,
      "volume": 1651400
    },
    {
      "time": "2026-02-26",
      "open": 151.86000061035156,
      "high": 162.10000610351562,
      "low": 151.1199951171875,
      "close": 155.8000030517578,
      "volume": 2447900
    },
    {
      "time": "2026-02-27",
      "open": 152.72000122070312,
      "high": 157.3300018310547,
      "low": 148.7899932861328,
      "close": 157.1999969482422,
      "volume": 2141600
    },
    {
      "time": "2026-03-02",
      "open": 154.05999755859375,
      "high": 159.77000427246094,
      "low": 153.83999633789062,
      "close": 159.27000427246094,
      "volume": 1367400
    },
    {
      "time": "2026-03-03",
      "open": 156.33999633789062,
      "high": 165.5,
      "low": 155.08999633789062,
      "close": 164.77999877929688,
      "volume": 1326900
    },
    {
      "time": "2026-03-04",
      "open": 163.8699951171875,
      "high": 167.5800018310547,
      "low": 161,
      "close": 166.89999389648438,
      "volume": 1010400
    },
    {
      "time": "2026-03-05",
      "open": 166.9600067138672,
      "high": 172.22999572753906,
      "low": 166.52999877929688,
      "close": 170.97999572753906,
      "volume": 1911100
    },
    {
      "time": "2026-03-06",
      "open": 168.97999572753906,
      "high": 172.0500030517578,
      "low": 165.52999877929688,
      "close": 169,
      "volume": 1296100
    },
    {
      "time": "2026-03-09",
      "open": 167.80999755859375,
      "high": 168.99000549316406,
      "low": 161.1999969482422,
      "close": 166.38999938964844,
      "volume": 1603700
    },
    {
      "time": "2026-03-10",
      "open": 164.9600067138672,
      "high": 166.60000610351562,
      "low": 154.97000122070312,
      "close": 159.05999755859375,
      "volume": 1845200
    },
    {
      "time": "2026-03-11",
      "open": 160.02999877929688,
      "high": 162.25,
      "low": 157.77000427246094,
      "close": 160.38999938964844,
      "volume": 1347600
    },
    {
      "time": "2026-03-12",
      "open": 161.50999450683594,
      "high": 167.66000366210938,
      "low": 160.4499969482422,
      "close": 160.58999633789062,
      "volume": 1999000
    },
    {
      "time": "2026-03-13",
      "open": 162.2899932861328,
      "high": 167.77000427246094,
      "low": 161.92999267578125,
      "close": 166.74000549316406,
      "volume": 1883700
    },
    {
      "time": "2026-03-16",
      "open": 166.42999267578125,
      "high": 166.8000030517578,
      "low": 160.10000610351562,
      "close": 160.25,
      "volume": 1506600
    },
    {
      "time": "2026-03-17",
      "open": 161,
      "high": 166.2899932861328,
      "low": 159.00999450683594,
      "close": 161.99000549316406,
      "volume": 1055400
    },
    {
      "time": "2026-03-18",
      "open": 160.58999633789062,
      "high": 161.75,
      "low": 156.91000366210938,
      "close": 158.1199951171875,
      "volume": 1230600
    },
    {
      "time": "2026-03-19",
      "open": 157.9499969482422,
      "high": 165.0399932861328,
      "low": 156.47999572753906,
      "close": 159.25999450683594,
      "volume": 1338400
    },
    {
      "time": "2026-03-20",
      "open": 156.47000122070312,
      "high": 161.60000610351562,
      "low": 154.82000732421875,
      "close": 161.41000366210938,
      "volume": 3388400
    },
    {
      "time": "2026-03-23",
      "open": 164.02000427246094,
      "high": 165,
      "low": 158.47999572753906,
      "close": 162.58999633789062,
      "volume": 1551000
    },
    {
      "time": "2026-03-24",
      "open": 160.3000030517578,
      "high": 161.5500030517578,
      "low": 151.25,
      "close": 151.3800048828125,
      "volume": 1495600
    },
    {
      "time": "2026-03-25",
      "open": 153.60000610351562,
      "high": 154.75,
      "low": 144.22000122070312,
      "close": 150.22999572753906,
      "volume": 1404600
    },
    {
      "time": "2026-03-26",
      "open": 150.13999938964844,
      "high": 157,
      "low": 149.58999633789062,
      "close": 156.60000610351562,
      "volume": 1259600
    },
    {
      "time": "2026-03-27",
      "open": 153.89999389648438,
      "high": 155.82000732421875,
      "low": 148.7899932861328,
      "close": 155.4199981689453,
      "volume": 1797400
    },
    {
      "time": "2026-03-30",
      "open": 156.5800018310547,
      "high": 161.3800048828125,
      "low": 155.69000244140625,
      "close": 159.13999938964844,
      "volume": 1162100
    },
    {
      "time": "2026-03-31",
      "open": 160.14999389648438,
      "high": 162.52000427246094,
      "low": 154.8699951171875,
      "close": 158.33999633789062,
      "volume": 1043300
    },
    {
      "time": "2026-04-01",
      "open": 157.69000244140625,
      "high": 158.47999572753906,
      "low": 151.25,
      "close": 154.7899932861328,
      "volume": 1432000
    },
    {
      "time": "2026-04-02",
      "open": 155.72000122070312,
      "high": 161,
      "low": 152.5,
      "close": 157.85000610351562,
      "volume": 865600
    },
    {
      "time": "2026-04-06",
      "open": 157.67999267578125,
      "high": 157.72999572753906,
      "low": 155.07000732421875,
      "close": 155.80999755859375,
      "volume": 951700
    },
    {
      "time": "2026-04-07",
      "open": 154.69000244140625,
      "high": 155.44000244140625,
      "low": 148.16000366210938,
      "close": 148.6699981689453,
      "volume": 2071300
    },
    {
      "time": "2026-04-08",
      "open": 152.00999450683594,
      "high": 154.74000549316406,
      "low": 148.44000244140625,
      "close": 149.39999389648438,
      "volume": 1642400
    },
    {
      "time": "2026-04-09",
      "open": 148.5,
      "high": 148.99000549316406,
      "low": 144.0399932861328,
      "close": 148.02000427246094,
      "volume": 1347000
    },
    {
      "time": "2026-04-10",
      "open": 147.32000732421875,
      "high": 148,
      "low": 141.75999450683594,
      "close": 143.72000122070312,
      "volume": 1585300
    },
    {
      "time": "2026-04-13",
      "open": 145.10000610351562,
      "high": 154.61000061035156,
      "low": 145.10000610351562,
      "close": 154.22000122070312,
      "volume": 1651100
    },
    {
      "time": "2026-04-14",
      "open": 156.27000427246094,
      "high": 157.35000610351562,
      "low": 148.3300018310547,
      "close": 149.10000610351562,
      "volume": 1322500
    },
    {
      "time": "2026-04-15",
      "open": 151.39999389648438,
      "high": 154.50999450683594,
      "low": 150.32000732421875,
      "close": 152.38999938964844,
      "volume": 1259500
    },
    {
      "time": "2026-04-16",
      "open": 155.74000549316406,
      "high": 158,
      "low": 153.61000061035156,
      "close": 155.52999877929688,
      "volume": 1068500
    },
    {
      "time": "2026-04-17",
      "open": 155.91000366210938,
      "high": 157.9499969482422,
      "low": 152.7899932861328,
      "close": 154.6199951171875,
      "volume": 1423900
    },
    {
      "time": "2026-04-20",
      "open": 154.77999877929688,
      "high": 157.83999633789062,
      "low": 153.55999755859375,
      "close": 156.22999572753906,
      "volume": 1162900
    },
    {
      "time": "2026-04-21",
      "open": 156.82000732421875,
      "high": 161.61000061035156,
      "low": 155.4600067138672,
      "close": 158.97000122070312,
      "volume": 1168000
    },
    {
      "time": "2026-04-22",
      "open": 159.67999267578125,
      "high": 161.11000061035156,
      "low": 154.63999938964844,
      "close": 157.08999633789062,
      "volume": 849200
    },
    {
      "time": "2026-04-23",
      "open": 152.69000244140625,
      "high": 152.69000244140625,
      "low": 145.10000610351562,
      "close": 148.60000610351562,
      "volume": 1470300
    },
    {
      "time": "2026-04-24",
      "open": 147.27000427246094,
      "high": 150.66000366210938,
      "low": 146.91000366210938,
      "close": 150.5500030517578,
      "volume": 997000
    },
    {
      "time": "2026-04-27",
      "open": 147.60000610351562,
      "high": 152.36000061035156,
      "low": 146.17999267578125,
      "close": 148.77999877929688,
      "volume": 1070400
    },
    {
      "time": "2026-04-28",
      "open": 151.00999450683594,
      "high": 154.66000366210938,
      "low": 149.5,
      "close": 150.1199951171875,
      "volume": 1352300
    },
    {
      "time": "2026-04-29",
      "open": 149.2899932861328,
      "high": 151.3699951171875,
      "low": 147.5,
      "close": 150.22999572753906,
      "volume": 846200
    },
    {
      "time": "2026-04-30",
      "open": 147.38999938964844,
      "high": 150.72999572753906,
      "low": 145.86000061035156,
      "close": 148.49000549316406,
      "volume": 1525800
    },
    {
      "time": "2026-05-01",
      "open": 151.50999450683594,
      "high": 154.16000366210938,
      "low": 146.2899932861328,
      "close": 146.39999389648438,
      "volume": 1554100
    },
    {
      "time": "2026-05-04",
      "open": 145.74000549316406,
      "high": 149.60000610351562,
      "low": 144.1199951171875,
      "close": 147.7100067138672,
      "volume": 2374300
    },
    {
      "time": "2026-05-05",
      "open": 145.0399932861328,
      "high": 150.75,
      "low": 142.22000122070312,
      "close": 149.49000549316406,
      "volume": 2970600
    },
    {
      "time": "2026-05-06",
      "open": 148.8800048828125,
      "high": 153.75999450683594,
      "low": 148.8800048828125,
      "close": 151.0500030517578,
      "volume": 2569400
    },
    {
      "time": "2026-05-07",
      "open": 153.35000610351562,
      "high": 159.5,
      "low": 153.35000610351562,
      "close": 157.77999877929688,
      "volume": 2434200
    },
    {
      "time": "2026-05-08",
      "open": 155.86000061035156,
      "high": 159.9499969482422,
      "low": 150.64999389648438,
      "close": 158.64999389648438,
      "volume": 1204500
    },
    {
      "time": "2026-05-11",
      "open": 154.6199951171875,
      "high": 160.8300018310547,
      "low": 152.02000427246094,
      "close": 153.8000030517578,
      "volume": 1550000
    },
    {
      "time": "2026-05-12",
      "open": 154.57000732421875,
      "high": 156.8699951171875,
      "low": 152.0399932861328,
      "close": 152.9600067138672,
      "volume": 1334500
    },
    {
      "time": "2026-05-13",
      "open": 152.02000427246094,
      "high": 152.02000427246094,
      "low": 142.19000244140625,
      "close": 144.4600067138672,
      "volume": 2172600
    },
    {
      "time": "2026-05-14",
      "open": 144.47999572753906,
      "high": 146.50999450683594,
      "low": 140.55999755859375,
      "close": 140.64999389648438,
      "volume": 1773600
    },
    {
      "time": "2026-05-15",
      "open": 145.07000732421875,
      "high": 147.13999938964844,
      "low": 141.74000549316406,
      "close": 146.22999572753906,
      "volume": 1786800
    },
    {
      "time": "2026-05-18",
      "open": 146.8800048828125,
      "high": 157,
      "low": 145.72000122070312,
      "close": 155.42999267578125,
      "volume": 1545300
    },
    {
      "time": "2026-05-19",
      "open": 160.39999389648438,
      "high": 164.55999755859375,
      "low": 153.97999572753906,
      "close": 154.13999938964844,
      "volume": 1774300
    },
    {
      "time": "2026-05-20",
      "open": 152.07000732421875,
      "high": 158.5399932861328,
      "low": 147.97999572753906,
      "close": 158.4600067138672,
      "volume": 1444300
    },
    {
      "time": "2026-05-21",
      "open": 156.17999267578125,
      "high": 157.6300048828125,
      "low": 153.11000061035156,
      "close": 157.22000122070312,
      "volume": 1162400
    },
    {
      "time": "2026-05-22",
      "open": 157.52999877929688,
      "high": 162.6199951171875,
      "low": 157.52999877929688,
      "close": 160.00999450683594,
      "volume": 1042200
    },
    {
      "time": "2026-05-26",
      "open": 157.63999938964844,
      "high": 159.86000061035156,
      "low": 155.5500030517578,
      "close": 157.88999938964844,
      "volume": 1083000
    },
    {
      "time": "2026-05-27",
      "open": 156.5,
      "high": 162.25999450683594,
      "low": 156.5,
      "close": 159.97000122070312,
      "volume": 952500
    },
    {
      "time": "2026-05-28",
      "open": 159.14999389648438,
      "high": 162.82000732421875,
      "low": 158.67999267578125,
      "close": 161.17999267578125,
      "volume": 1251500
    },
    {
      "time": "2026-05-29",
      "open": 162.11000061035156,
      "high": 166.25999450683594,
      "low": 159.16000366210938,
      "close": 162.1999969482422,
      "volume": 8702100
    },
    {
      "time": "2026-06-01",
      "open": 165.0399932861328,
      "high": 180.4499969482422,
      "low": 165.0399932861328,
      "close": 179.58999633789062,
      "volume": 2031400
    },
    {
      "time": "2026-06-02",
      "open": 174.47999572753906,
      "high": 175.39999389648438,
      "low": 169.27000427246094,
      "close": 170.6199951171875,
      "volume": 1533200
    },
    {
      "time": "2026-06-03",
      "open": 168.33999633789062,
      "high": 169.38999938964844,
      "low": 161.80999755859375,
      "close": 164.75,
      "volume": 1118900
    },
    {
      "time": "2026-06-04",
      "open": 169.58999633789062,
      "high": 171.3300018310547,
      "low": 164.13999938964844,
      "close": 164.8699951171875,
      "volume": 1075900
    },
    {
      "time": "2026-06-05",
      "open": 167.52999877929688,
      "high": 171,
      "low": 160.02999877929688,
      "close": 164.02000427246094,
      "volume": 1312700
    },
    {
      "time": "2026-06-08",
      "open": 161.55999755859375,
      "high": 164.3000030517578,
      "low": 159.9600067138672,
      "close": 160.35000610351562,
      "volume": 1002600
    },
    {
      "time": "2026-06-09",
      "open": 157.6300048828125,
      "high": 160.94000244140625,
      "low": 155.61000061035156,
      "close": 157.39999389648438,
      "volume": 927900
    },
    {
      "time": "2026-06-10",
      "open": 154.99000549316406,
      "high": 159.02000427246094,
      "low": 152.72000122070312,
      "close": 154.91000366210938,
      "volume": 1104800
    },
    {
      "time": "2026-06-11",
      "open": 152.8000030517578,
      "high": 155.47999572753906,
      "low": 146.6199951171875,
      "close": 148.80999755859375,
      "volume": 1249200
    },
    {
      "time": "2026-06-12",
      "open": 146.11000061035156,
      "high": 149.00999450683594,
      "low": 143.49000549316406,
      "close": 148.1699981689453,
      "volume": 1139900
    },
    {
      "time": "2026-06-15",
      "open": 147.1699981689453,
      "high": 150.30999755859375,
      "low": 141.11000061035156,
      "close": 142.77000427246094,
      "volume": 1743700
    },
    {
      "time": "2026-06-16",
      "open": 143.4199981689453,
      "high": 146.5,
      "low": 141.42999267578125,
      "close": 142.24000549316406,
      "volume": 1263200
    },
    {
      "time": "2026-06-17",
      "open": 141.02999877929688,
      "high": 142.3699951171875,
      "low": 133.27000427246094,
      "close": 133.5800018310547,
      "volume": 1530800
    },
    {
      "time": "2026-06-18",
      "open": 130.6300048828125,
      "high": 135.39999389648438,
      "low": 126.16999816894531,
      "close": 127.48999786376953,
      "volume": 4347100
    },
    {
      "time": "2026-06-22",
      "open": 126,
      "high": 128.6300048828125,
      "low": 124.25,
      "close": 125.7300033569336,
      "volume": 1624600
    },
    {
      "time": "2026-06-23",
      "open": 129.97999572753906,
      "high": 131.36000061035156,
      "low": 127.48999786376953,
      "close": 129.17999267578125,
      "volume": 1409000
    },
    {
      "time": "2026-06-24",
      "open": 126.91000366210938,
      "high": 132.41000366210938,
      "low": 126.83000183105469,
      "close": 130.47000122070312,
      "volume": 1527300
    },
    {
      "time": "2026-06-25",
      "open": 129.11000061035156,
      "high": 131.72999572753906,
      "low": 125.69000244140625,
      "close": 126.62999725341797,
      "volume": 1437000
    },
    {
      "time": "2026-06-26",
      "open": 129.16000366210938,
      "high": 135.61000061035156,
      "low": 128.35000610351562,
      "close": 134.9600067138672,
      "volume": 2147100
    },
    {
      "time": "2026-06-29",
      "open": 137.42999267578125,
      "high": 138.82000732421875,
      "low": 132.6999969482422,
      "close": 132.7899932861328,
      "volume": 1298000
    },
    {
      "time": "2026-06-30",
      "open": 134.1300048828125,
      "high": 134.1300048828125,
      "low": 127.22000122070312,
      "close": 129.6199951171875,
      "volume": 1314700
    },
    {
      "time": "2026-07-01",
      "open": 131.82000732421875,
      "high": 137.08999633789062,
      "low": 131.82000732421875,
      "close": 133.75999450683594,
      "volume": 1470400
    },
    {
      "time": "2026-07-02",
      "open": 135.72000122070312,
      "high": 138.4600067138672,
      "low": 134.38999938964844,
      "close": 136.32000732421875,
      "volume": 995900
    },
    {
      "time": "2026-07-06",
      "open": 135.85000610351562,
      "high": 136.66000366210938,
      "low": 133.13999938964844,
      "close": 135.11000061035156,
      "volume": 945100
    },
    {
      "time": "2026-07-07",
      "open": 138.75,
      "high": 143.6199951171875,
      "low": 138.35000610351562,
      "close": 140.8000030517578,
      "volume": 1343600
    },
    {
      "time": "2026-07-08",
      "open": 138.69000244140625,
      "high": 139.85000610351562,
      "low": 134.05999755859375,
      "close": 134.67999267578125,
      "volume": 1040500
    },
    {
      "time": "2026-07-09",
      "open": 130.6300048828125,
      "high": 133.0399932861328,
      "low": 128.8800048828125,
      "close": 132.69000244140625,
      "volume": 1574000
    },
    {
      "time": "2026-07-10",
      "open": 135.7100067138672,
      "high": 136.75,
      "low": 132.1199951171875,
      "close": 133.24000549316406,
      "volume": 1226900
    },
    {
      "time": "2026-07-13",
      "open": 136.67999267578125,
      "high": 141.4499969482422,
      "low": 135.35000610351562,
      "close": 141.30999755859375,
      "volume": 1375300
    },
    {
      "time": "2026-07-14",
      "open": 137.30999755859375,
      "high": 137.3300018310547,
      "low": 132.39999389648438,
      "close": 132.97000122070312,
      "volume": 1740900
    },
    {
      "time": "2026-07-15",
      "open": 135.10000610351562,
      "high": 138.5399932861328,
      "low": 133.61000061035156,
      "close": 133.75999450683594,
      "volume": 1102000
    },
    {
      "time": "2026-07-16",
      "open": 136.24000549316406,
      "high": 142.9199981689453,
      "low": 135.2100067138672,
      "close": 142.88999938964844,
      "volume": 1285600
    },
    {
      "time": "2026-07-17",
      "open": 143.6199951171875,
      "high": 145.1699981689453,
      "low": 138.25,
      "close": 140.19000244140625,
      "volume": 1233600
    },
    {
      "time": "2026-07-20",
      "open": 138,
      "high": 141.9600067138672,
      "low": 135.50999450683594,
      "close": 141.05999755859375,
      "volume": 1187200
    },
    {
      "time": "2026-07-21",
      "open": 136.50999450683594,
      "high": 139.8300018310547,
      "low": 134.02999877929688,
      "close": 134.77000427246094,
      "volume": 990200
    },
    {
      "time": "2026-07-22",
      "open": 135.44000244140625,
      "high": 136.58999633789062,
      "low": 131.60000610351562,
      "close": 132.10000610351562,
      "volume": 998700
    },
    {
      "time": "2026-07-23",
      "open": 132.88999938964844,
      "high": 134.05999755859375,
      "low": 128.77999877929688,
      "close": 133.69000244140625,
      "volume": 1344100
    },
    {
      "time": "2026-07-24",
      "open": 136.35000610351562,
      "high": 141.27999877929688,
      "low": 135.64999389648438,
      "close": 140.5,
      "volume": 1085200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 260.73020111083986
    },
    {
      "time": "2025-10-06",
      "value": 258.7260006713867
    },
    {
      "time": "2025-10-07",
      "value": 256.5820007324219
    },
    {
      "time": "2025-10-08",
      "value": 254.45380096435548
    },
    {
      "time": "2025-10-09",
      "value": 252.4678012084961
    },
    {
      "time": "2025-10-10",
      "value": 250.48380126953126
    },
    {
      "time": "2025-10-13",
      "value": 248.82020111083983
    },
    {
      "time": "2025-10-14",
      "value": 247.02060119628905
    },
    {
      "time": "2025-10-15",
      "value": 246.8778012084961
    },
    {
      "time": "2025-10-16",
      "value": 246.72720092773437
    },
    {
      "time": "2025-10-17",
      "value": 246.84800079345703
    },
    {
      "time": "2025-10-20",
      "value": 247.0576007080078
    },
    {
      "time": "2025-10-21",
      "value": 247.7014010620117
    },
    {
      "time": "2025-10-22",
      "value": 248.1342010498047
    },
    {
      "time": "2025-10-23",
      "value": 248.2994009399414
    },
    {
      "time": "2025-10-24",
      "value": 248.44220092773438
    },
    {
      "time": "2025-10-27",
      "value": 248.78000091552735
    },
    {
      "time": "2025-10-28",
      "value": 249.05520080566407
    },
    {
      "time": "2025-10-29",
      "value": 249.1924008178711
    },
    {
      "time": "2025-10-30",
      "value": 249.27640075683593
    },
    {
      "time": "2025-10-31",
      "value": 249.35000061035157
    },
    {
      "time": "2025-11-03",
      "value": 249.2704006958008
    },
    {
      "time": "2025-11-04",
      "value": 248.98440063476562
    },
    {
      "time": "2025-11-05",
      "value": 248.86420043945313
    },
    {
      "time": "2025-11-06",
      "value": 248.4658004760742
    },
    {
      "time": "2025-11-07",
      "value": 248.1226007080078
    },
    {
      "time": "2025-11-10",
      "value": 247.67160064697265
    },
    {
      "time": "2025-11-11",
      "value": 247.28420043945312
    },
    {
      "time": "2025-11-12",
      "value": 246.9352005004883
    },
    {
      "time": "2025-11-13",
      "value": 246.8040005493164
    },
    {
      "time": "2025-11-14",
      "value": 246.50640045166017
    },
    {
      "time": "2025-11-17",
      "value": 246.1190005493164
    },
    {
      "time": "2025-11-18",
      "value": 245.71980072021483
    },
    {
      "time": "2025-11-19",
      "value": 245.58580078125
    },
    {
      "time": "2025-11-20",
      "value": 245.2460009765625
    },
    {
      "time": "2025-11-21",
      "value": 244.98300079345702
    },
    {
      "time": "2025-11-24",
      "value": 244.65000091552736
    },
    {
      "time": "2025-11-25",
      "value": 244.34000091552736
    },
    {
      "time": "2025-11-26",
      "value": 243.88660095214843
    },
    {
      "time": "2025-11-28",
      "value": 243.4810009765625
    },
    {
      "time": "2025-12-01",
      "value": 242.9688006591797
    },
    {
      "time": "2025-12-02",
      "value": 242.33860046386718
    },
    {
      "time": "2025-12-03",
      "value": 241.8172003173828
    },
    {
      "time": "2025-12-04",
      "value": 241.20280029296876
    },
    {
      "time": "2025-12-05",
      "value": 240.55020050048827
    },
    {
      "time": "2025-12-08",
      "value": 239.8140005493164
    },
    {
      "time": "2025-12-09",
      "value": 239.17780059814453
    },
    {
      "time": "2025-12-10",
      "value": 238.53800079345703
    },
    {
      "time": "2025-12-11",
      "value": 238.17120086669922
    },
    {
      "time": "2025-12-12",
      "value": 237.70440063476562
    },
    {
      "time": "2025-12-15",
      "value": 237.4874005126953
    },
    {
      "time": "2025-12-16",
      "value": 237.3056005859375
    },
    {
      "time": "2025-12-17",
      "value": 237.42600036621093
    },
    {
      "time": "2025-12-18",
      "value": 237.53760040283203
    },
    {
      "time": "2025-12-19",
      "value": 237.66280029296874
    },
    {
      "time": "2025-12-22",
      "value": 237.88300048828125
    },
    {
      "time": "2025-12-23",
      "value": 237.98340057373048
    },
    {
      "time": "2025-12-24",
      "value": 238.0724005126953
    },
    {
      "time": "2025-12-26",
      "value": 238.38880065917968
    },
    {
      "time": "2025-12-29",
      "value": 238.74120086669922
    },
    {
      "time": "2025-12-30",
      "value": 239.11840087890624
    },
    {
      "time": "2025-12-31",
      "value": 239.3744009399414
    },
    {
      "time": "2026-01-02",
      "value": 238.95160064697265
    },
    {
      "time": "2026-01-05",
      "value": 238.71840057373046
    },
    {
      "time": "2026-01-06",
      "value": 238.5956005859375
    },
    {
      "time": "2026-01-07",
      "value": 238.50480041503906
    },
    {
      "time": "2026-01-08",
      "value": 238.32940032958984
    },
    {
      "time": "2026-01-09",
      "value": 238.23580047607422
    },
    {
      "time": "2026-01-12",
      "value": 238.0870004272461
    },
    {
      "time": "2026-01-13",
      "value": 237.83480041503907
    },
    {
      "time": "2026-01-14",
      "value": 237.64660034179687
    },
    {
      "time": "2026-01-15",
      "value": 237.3358004760742
    },
    {
      "time": "2026-01-16",
      "value": 237.4058004760742
    },
    {
      "time": "2026-01-20",
      "value": 237.10000061035157
    },
    {
      "time": "2026-01-21",
      "value": 237.22000061035158
    },
    {
      "time": "2026-01-22",
      "value": 237.35100036621094
    },
    {
      "time": "2026-01-23",
      "value": 237.41340026855468
    },
    {
      "time": "2026-01-26",
      "value": 237.51420043945313
    },
    {
      "time": "2026-01-27",
      "value": 237.55160034179687
    },
    {
      "time": "2026-01-28",
      "value": 237.46780029296875
    },
    {
      "time": "2026-01-29",
      "value": 237.10120025634765
    },
    {
      "time": "2026-01-30",
      "value": 236.7556002807617
    },
    {
      "time": "2026-02-02",
      "value": 236.27720001220703
    },
    {
      "time": "2026-02-03",
      "value": 234.96260009765626
    },
    {
      "time": "2026-02-04",
      "value": 233.6366000366211
    },
    {
      "time": "2026-02-05",
      "value": 231.9936001586914
    },
    {
      "time": "2026-02-06",
      "value": 230.51540008544922
    },
    {
      "time": "2026-02-09",
      "value": 229.00279998779297
    },
    {
      "time": "2026-02-10",
      "value": 227.57559997558593
    },
    {
      "time": "2026-02-11",
      "value": 226.1513998413086
    },
    {
      "time": "2026-02-12",
      "value": 224.6083999633789
    },
    {
      "time": "2026-02-13",
      "value": 223.20760009765624
    },
    {
      "time": "2026-02-17",
      "value": 221.69540008544922
    },
    {
      "time": "2026-02-18",
      "value": 220.27839996337892
    },
    {
      "time": "2026-02-19",
      "value": 218.82179992675782
    },
    {
      "time": "2026-02-20",
      "value": 217.35079986572265
    },
    {
      "time": "2026-02-23",
      "value": 215.66259979248048
    },
    {
      "time": "2026-02-24",
      "value": 213.99179962158203
    },
    {
      "time": "2026-02-25",
      "value": 212.32539947509767
    },
    {
      "time": "2026-02-26",
      "value": 210.76359954833984
    },
    {
      "time": "2026-02-27",
      "value": 208.98059936523438
    },
    {
      "time": "2026-03-02",
      "value": 207.2191995239258
    },
    {
      "time": "2026-03-03",
      "value": 205.48899963378906
    },
    {
      "time": "2026-03-04",
      "value": 203.83559936523437
    },
    {
      "time": "2026-03-05",
      "value": 202.23999938964843
    },
    {
      "time": "2026-03-06",
      "value": 200.6107992553711
    },
    {
      "time": "2026-03-09",
      "value": 198.93099914550783
    },
    {
      "time": "2026-03-10",
      "value": 197.08859924316405
    },
    {
      "time": "2026-03-11",
      "value": 195.24419921875
    },
    {
      "time": "2026-03-12",
      "value": 193.37999908447264
    },
    {
      "time": "2026-03-13",
      "value": 191.62299926757814
    },
    {
      "time": "2026-03-16",
      "value": 189.7823992919922
    },
    {
      "time": "2026-03-17",
      "value": 188.28159942626954
    },
    {
      "time": "2026-03-18",
      "value": 186.65659942626954
    },
    {
      "time": "2026-03-19",
      "value": 184.9461993408203
    },
    {
      "time": "2026-03-20",
      "value": 183.26099945068358
    },
    {
      "time": "2026-03-23",
      "value": 181.57659942626952
    },
    {
      "time": "2026-03-24",
      "value": 179.64379943847655
    },
    {
      "time": "2026-03-25",
      "value": 177.80239929199217
    },
    {
      "time": "2026-03-26",
      "value": 176.21859954833985
    },
    {
      "time": "2026-03-27",
      "value": 174.54839965820312
    },
    {
      "time": "2026-03-30",
      "value": 173.12359954833985
    },
    {
      "time": "2026-03-31",
      "value": 171.67699951171875
    },
    {
      "time": "2026-04-01",
      "value": 170.33619934082031
    },
    {
      "time": "2026-04-02",
      "value": 168.8443994140625
    },
    {
      "time": "2026-04-06",
      "value": 167.21819946289062
    },
    {
      "time": "2026-04-07",
      "value": 165.5563995361328
    },
    {
      "time": "2026-04-08",
      "value": 163.8127993774414
    },
    {
      "time": "2026-04-09",
      "value": 162.13319946289062
    },
    {
      "time": "2026-04-10",
      "value": 160.4879995727539
    },
    {
      "time": "2026-04-13",
      "value": 159.31839965820313
    },
    {
      "time": "2026-04-14",
      "value": 158.1081997680664
    },
    {
      "time": "2026-04-15",
      "value": 157.1079998779297
    },
    {
      "time": "2026-04-16",
      "value": 157.01539978027344
    },
    {
      "time": "2026-04-17",
      "value": 156.9511996459961
    },
    {
      "time": "2026-04-20",
      "value": 157.03519958496094
    },
    {
      "time": "2026-04-21",
      "value": 157.08799957275392
    },
    {
      "time": "2026-04-22",
      "value": 157.0347994995117
    },
    {
      "time": "2026-04-23",
      "value": 156.80899963378906
    },
    {
      "time": "2026-04-24",
      "value": 156.5893997192383
    },
    {
      "time": "2026-04-27",
      "value": 156.49239959716797
    },
    {
      "time": "2026-04-28",
      "value": 156.3231994628906
    },
    {
      "time": "2026-04-29",
      "value": 156.20179931640624
    },
    {
      "time": "2026-04-30",
      "value": 155.94659942626953
    },
    {
      "time": "2026-05-01",
      "value": 155.7357992553711
    },
    {
      "time": "2026-05-04",
      "value": 155.61539947509766
    },
    {
      "time": "2026-05-05",
      "value": 155.70579956054686
    },
    {
      "time": "2026-05-06",
      "value": 155.77999969482423
    },
    {
      "time": "2026-05-07",
      "value": 155.94879974365233
    },
    {
      "time": "2026-05-08",
      "value": 156.00579956054688
    },
    {
      "time": "2026-05-11",
      "value": 155.9377996826172
    },
    {
      "time": "2026-05-12",
      "value": 155.8115997314453
    },
    {
      "time": "2026-05-13",
      "value": 155.4051998901367
    },
    {
      "time": "2026-05-14",
      "value": 154.8801998901367
    },
    {
      "time": "2026-05-15",
      "value": 154.38519989013673
    },
    {
      "time": "2026-05-18",
      "value": 154.11379974365235
    },
    {
      "time": "2026-05-19",
      "value": 153.86879974365235
    },
    {
      "time": "2026-05-20",
      "value": 153.85679992675782
    },
    {
      "time": "2026-05-21",
      "value": 153.7933999633789
    },
    {
      "time": "2026-05-22",
      "value": 153.7817999267578
    },
    {
      "time": "2026-05-26",
      "value": 153.6047998046875
    },
    {
      "time": "2026-05-27",
      "value": 153.59919982910156
    },
    {
      "time": "2026-05-28",
      "value": 153.58299957275392
    },
    {
      "time": "2026-05-29",
      "value": 153.664599609375
    },
    {
      "time": "2026-06-01",
      "value": 154.0711996459961
    },
    {
      "time": "2026-06-02",
      "value": 154.25539947509765
    },
    {
      "time": "2026-06-03",
      "value": 154.29859954833984
    },
    {
      "time": "2026-06-04",
      "value": 154.56839935302733
    },
    {
      "time": "2026-06-05",
      "value": 154.8441995239258
    },
    {
      "time": "2026-06-08",
      "value": 154.91919952392578
    },
    {
      "time": "2026-06-09",
      "value": 154.95879943847658
    },
    {
      "time": "2026-06-10",
      "value": 154.87419952392577
    },
    {
      "time": "2026-06-11",
      "value": 154.68359954833986
    },
    {
      "time": "2026-06-12",
      "value": 154.5511996459961
    },
    {
      "time": "2026-06-15",
      "value": 154.249599609375
    },
    {
      "time": "2026-06-16",
      "value": 153.97819976806642
    },
    {
      "time": "2026-06-17",
      "value": 153.67639984130858
    },
    {
      "time": "2026-06-18",
      "value": 153.2381999206543
    },
    {
      "time": "2026-06-22",
      "value": 152.79239990234376
    },
    {
      "time": "2026-06-23",
      "value": 152.5015997314453
    },
    {
      "time": "2026-06-24",
      "value": 152.02659973144532
    },
    {
      "time": "2026-06-25",
      "value": 151.57719955444335
    },
    {
      "time": "2026-06-26",
      "value": 151.22859970092773
    },
    {
      "time": "2026-06-29",
      "value": 150.77379959106446
    },
    {
      "time": "2026-06-30",
      "value": 150.27379959106446
    },
    {
      "time": "2026-07-01",
      "value": 149.82439956665038
    },
    {
      "time": "2026-07-02",
      "value": 149.37139968872071
    },
    {
      "time": "2026-07-06",
      "value": 148.93179977416992
    },
    {
      "time": "2026-07-07",
      "value": 148.77579971313477
    },
    {
      "time": "2026-07-08",
      "value": 148.45839950561523
    },
    {
      "time": "2026-07-09",
      "value": 148.1365995788574
    },
    {
      "time": "2026-07-10",
      "value": 147.79899978637695
    },
    {
      "time": "2026-07-13",
      "value": 147.62059982299806
    },
    {
      "time": "2026-07-14",
      "value": 147.31019973754883
    },
    {
      "time": "2026-07-15",
      "value": 147.05739974975586
    },
    {
      "time": "2026-07-16",
      "value": 146.9609996032715
    },
    {
      "time": "2026-07-17",
      "value": 146.77499954223632
    },
    {
      "time": "2026-07-20",
      "value": 146.57519943237304
    },
    {
      "time": "2026-07-21",
      "value": 146.11499954223632
    },
    {
      "time": "2026-07-22",
      "value": 145.58399978637695
    },
    {
      "time": "2026-07-23",
      "value": 145.18179977416992
    },
    {
      "time": "2026-07-24",
      "value": 144.93259963989257
    }
  ],
  "analysis": null
}