{
  "ok": true,
  "cached": false,
  "ticker": "ITA",
  "price": 240.14,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Lockheed Martin Rockets 10%, RTX Jumps 7% on Beat-and-Raise Quarters and Record Backlogs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3376bac4-1082-3da0-8431-512a0f495fe5/lockheed-martin-rockets-10%25%2C.html",
      "published": "2026-07-23"
    },
    {
      "title": "Red Cat Just Dropped 26% in a Month: Are Drone Stocks Like RCAT, Ondas, Redwire, and AeroVironment Out of Fuel?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b47f57ac-aa8b-32d8-8060-527d768c72f3/red-cat-just-dropped-26%25-in-a.html",
      "published": "2026-07-22"
    },
    {
      "title": "Should You Invest in the iShares U.S. Aerospace & Defense ETF (ITA)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-ishares-u-aerospace-defense-102002013.html",
      "published": "2026-07-22"
    },
    {
      "title": "Are You Paying For Skill Or Just The Market?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d034e119-a6fb-3157-86f9-f4252697dcaf/are-you-paying-for-skill-or.html",
      "published": "2026-07-20"
    },
    {
      "title": "If You’d Invested $10,000 In Lockheed Martin When The Iran Conflict Started, Here’s How Much You’d Have Now",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2d6851f9-62cb-38b5-88ce-013468ec71b4/if-you%E2%80%99d-invested-%2410%2C000-in.html",
      "published": "2026-07-13"
    },
    {
      "title": "Defense stocks surge as governments boost spending on weapons, AI battlefield technology",
      "publisher": "Yahoo Finance",
      "link": "https://finance.yahoo.com/markets/article/defense-stocks-surge-as-governments-boost-spending-on-weapons-ai-battlefield-technology-132142444.html",
      "published": "2026-07-07"
    },
    {
      "title": "ITA Just Ripped Higher, but America’s Rearmament Cycle May Still Be in the First Inning",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/74725ea3-296b-39b0-b310-4a7031da27d8/ita-just-ripped-higher%2C-but.html",
      "published": "2026-07-06"
    },
    {
      "title": "This ETF Is Up Double Digits This Year Without Owning Tesla",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2ceca194-8988-33f8-b7ff-985a5313a845/this-etf-is-up-double-digits.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 197.27000427246094,
      "high": 198.66000366210938,
      "low": 195.99000549316406,
      "close": 198.27000427246094,
      "volume": 508100
    },
    {
      "time": "2025-07-28",
      "open": 199.8800048828125,
      "high": 199.8800048828125,
      "low": 196.7899932861328,
      "close": 198.0500030517578,
      "volume": 613300
    },
    {
      "time": "2025-07-29",
      "open": 199.64999389648438,
      "high": 199.88999938964844,
      "low": 196.61000061035156,
      "close": 197.22999572753906,
      "volume": 455700
    },
    {
      "time": "2025-07-30",
      "open": 197.47999572753906,
      "high": 199.08999633789062,
      "low": 196.88999938964844,
      "close": 198.63999938964844,
      "volume": 412900
    },
    {
      "time": "2025-07-31",
      "open": 197.75999450683594,
      "high": 198.0800018310547,
      "low": 195.64999389648438,
      "close": 196.60000610351562,
      "volume": 580700
    },
    {
      "time": "2025-08-01",
      "open": 194.08999633789062,
      "high": 196.3300018310547,
      "low": 191.19000244140625,
      "close": 195.77999877929688,
      "volume": 805600
    },
    {
      "time": "2025-08-04",
      "open": 196.4199981689453,
      "high": 198.3800048828125,
      "low": 196,
      "close": 197.91000366210938,
      "volume": 680100
    },
    {
      "time": "2025-08-05",
      "open": 198.6300048828125,
      "high": 199.80999755859375,
      "low": 196.0800018310547,
      "close": 197.5399932861328,
      "volume": 1083800
    },
    {
      "time": "2025-08-06",
      "open": 197.8699951171875,
      "high": 198.72000122070312,
      "low": 196.0399932861328,
      "close": 197.41000366210938,
      "volume": 540400
    },
    {
      "time": "2025-08-07",
      "open": 197.67999267578125,
      "high": 197.8699951171875,
      "low": 194.9499969482422,
      "close": 196.9600067138672,
      "volume": 577200
    },
    {
      "time": "2025-08-08",
      "open": 197.9499969482422,
      "high": 198.77000427246094,
      "low": 195.99000549316406,
      "close": 196.4499969482422,
      "volume": 429600
    },
    {
      "time": "2025-08-11",
      "open": 196.7100067138672,
      "high": 197.1300048828125,
      "low": 194.72999572753906,
      "close": 196.25999450683594,
      "volume": 620300
    },
    {
      "time": "2025-08-12",
      "open": 197.07000732421875,
      "high": 198.27999877929688,
      "low": 196.00999450683594,
      "close": 198.24000549316406,
      "volume": 432500
    },
    {
      "time": "2025-08-13",
      "open": 199.49000549316406,
      "high": 199.49000549316406,
      "low": 193.8699951171875,
      "close": 196.80999755859375,
      "volume": 930100
    },
    {
      "time": "2025-08-14",
      "open": 196.64999389648438,
      "high": 197.85000610351562,
      "low": 195.72999572753906,
      "close": 195.99000549316406,
      "volume": 661300
    },
    {
      "time": "2025-08-15",
      "open": 196.1199951171875,
      "high": 196.1199951171875,
      "low": 193.8300018310547,
      "close": 195.0800018310547,
      "volume": 372900
    },
    {
      "time": "2025-08-18",
      "open": 195.0800018310547,
      "high": 196.32000732421875,
      "low": 194.77999877929688,
      "close": 195.92999267578125,
      "volume": 620000
    },
    {
      "time": "2025-08-19",
      "open": 195.92999267578125,
      "high": 195.92999267578125,
      "low": 192.67999267578125,
      "close": 193.24000549316406,
      "volume": 620000
    },
    {
      "time": "2025-08-20",
      "open": 192.86000061035156,
      "high": 194.94000244140625,
      "low": 191.82000732421875,
      "close": 194.30999755859375,
      "volume": 449100
    },
    {
      "time": "2025-08-21",
      "open": 194.35000610351562,
      "high": 196.08999633789062,
      "low": 194.1199951171875,
      "close": 194.9600067138672,
      "volume": 346100
    },
    {
      "time": "2025-08-22",
      "open": 195.8300018310547,
      "high": 197.69000244140625,
      "low": 195.66000366210938,
      "close": 195.80999755859375,
      "volume": 456600
    },
    {
      "time": "2025-08-25",
      "open": 196.14999389648438,
      "high": 197.85000610351562,
      "low": 195.33999633789062,
      "close": 195.36000061035156,
      "volume": 455000
    },
    {
      "time": "2025-08-26",
      "open": 196.16000366210938,
      "high": 200.1300048828125,
      "low": 196.13999938964844,
      "close": 199.97999572753906,
      "volume": 536700
    },
    {
      "time": "2025-08-27",
      "open": 200.30999755859375,
      "high": 200.75,
      "low": 198.8699951171875,
      "close": 199.24000549316406,
      "volume": 1042200
    },
    {
      "time": "2025-08-28",
      "open": 199.63999938964844,
      "high": 200.33999633789062,
      "low": 198.77000427246094,
      "close": 200.16000366210938,
      "volume": 468900
    },
    {
      "time": "2025-08-29",
      "open": 200.6300048828125,
      "high": 200.6300048828125,
      "low": 197.4600067138672,
      "close": 198.4199981689453,
      "volume": 382500
    },
    {
      "time": "2025-09-02",
      "open": 197.13999938964844,
      "high": 198.64999389648438,
      "low": 195.44000244140625,
      "close": 198.5,
      "volume": 514400
    },
    {
      "time": "2025-09-03",
      "open": 198.52000427246094,
      "high": 198.8800048828125,
      "low": 196.1699981689453,
      "close": 196.94000244140625,
      "volume": 376500
    },
    {
      "time": "2025-09-04",
      "open": 197.66000366210938,
      "high": 198.74000549316406,
      "low": 196.4199981689453,
      "close": 198.52000427246094,
      "volume": 383300
    },
    {
      "time": "2025-09-05",
      "open": 198.92999267578125,
      "high": 199.5800018310547,
      "low": 194.58999633789062,
      "close": 198.1300048828125,
      "volume": 623800
    },
    {
      "time": "2025-09-08",
      "open": 198.1199951171875,
      "high": 199.16000366210938,
      "low": 197.19000244140625,
      "close": 197.64999389648438,
      "volume": 538200
    },
    {
      "time": "2025-09-09",
      "open": 197.25999450683594,
      "high": 197.25999450683594,
      "low": 194.6300048828125,
      "close": 196.22999572753906,
      "volume": 330900
    },
    {
      "time": "2025-09-10",
      "open": 196.27000427246094,
      "high": 199,
      "low": 196.22000122070312,
      "close": 198.89999389648438,
      "volume": 1073800
    },
    {
      "time": "2025-09-11",
      "open": 199.52000427246094,
      "high": 201.61000061035156,
      "low": 198.97999572753906,
      "close": 200.07000732421875,
      "volume": 663100
    },
    {
      "time": "2025-09-12",
      "open": 200.0500030517578,
      "high": 200.72999572753906,
      "low": 199.3000030517578,
      "close": 199.4199981689453,
      "volume": 261700
    },
    {
      "time": "2025-09-15",
      "open": 199.89999389648438,
      "high": 202.11000061035156,
      "low": 199.4199981689453,
      "close": 201.82000732421875,
      "volume": 445900
    },
    {
      "time": "2025-09-16",
      "open": 201.74000549316406,
      "high": 203.11000061035156,
      "low": 200.85000610351562,
      "close": 201.88999938964844,
      "volume": 11652500
    },
    {
      "time": "2025-09-17",
      "open": 201.91000366210938,
      "high": 202.33999633789062,
      "low": 199,
      "close": 200.52000427246094,
      "volume": 1890300
    },
    {
      "time": "2025-09-18",
      "open": 200.8699951171875,
      "high": 203.27000427246094,
      "low": 199.69000244140625,
      "close": 202.97000122070312,
      "volume": 832100
    },
    {
      "time": "2025-09-19",
      "open": 204.02999877929688,
      "high": 204.14999389648438,
      "low": 201.61000061035156,
      "close": 203.39999389648438,
      "volume": 713700
    },
    {
      "time": "2025-09-22",
      "open": 203.0500030517578,
      "high": 204.5500030517578,
      "low": 202.16000366210938,
      "close": 204.2899932861328,
      "volume": 773200
    },
    {
      "time": "2025-09-23",
      "open": 204.9199981689453,
      "high": 206.9600067138672,
      "low": 204.60000610351562,
      "close": 206.16000366210938,
      "volume": 1088300
    },
    {
      "time": "2025-09-24",
      "open": 206.3699951171875,
      "high": 207.1699981689453,
      "low": 203.55999755859375,
      "close": 203.6699981689453,
      "volume": 454900
    },
    {
      "time": "2025-09-25",
      "open": 202.86000061035156,
      "high": 204.1199951171875,
      "low": 201.47999572753906,
      "close": 203.11000061035156,
      "volume": 550800
    },
    {
      "time": "2025-09-26",
      "open": 205.32000732421875,
      "high": 207.22000122070312,
      "low": 204.5399932861328,
      "close": 205.6999969482422,
      "volume": 783400
    },
    {
      "time": "2025-09-29",
      "open": 208.35000610351562,
      "high": 208.72999572753906,
      "low": 204.22000122070312,
      "close": 205.44000244140625,
      "volume": 766200
    },
    {
      "time": "2025-09-30",
      "open": 205.52000427246094,
      "high": 209.50999450683594,
      "low": 205.52000427246094,
      "close": 209.25999450683594,
      "volume": 637400
    },
    {
      "time": "2025-10-01",
      "open": 208.22000122070312,
      "high": 209.7899932861328,
      "low": 206.92999267578125,
      "close": 209.25,
      "volume": 643100
    },
    {
      "time": "2025-10-02",
      "open": 209.69000244140625,
      "high": 210.7899932861328,
      "low": 208.02999877929688,
      "close": 209.3800048828125,
      "volume": 1069700
    },
    {
      "time": "2025-10-03",
      "open": 209.8800048828125,
      "high": 211.22000122070312,
      "low": 208.25999450683594,
      "close": 209.5500030517578,
      "volume": 793300
    },
    {
      "time": "2025-10-06",
      "open": 210.74000549316406,
      "high": 212.83999633789062,
      "low": 210.30999755859375,
      "close": 212.5500030517578,
      "volume": 596100
    },
    {
      "time": "2025-10-07",
      "open": 213.1999969482422,
      "high": 214.30999755859375,
      "low": 211.80999755859375,
      "close": 212.9600067138672,
      "volume": 506400
    },
    {
      "time": "2025-10-08",
      "open": 214.5,
      "high": 215.47000122070312,
      "low": 213.9199981689453,
      "close": 215.16000366210938,
      "volume": 680600
    },
    {
      "time": "2025-10-09",
      "open": 215.38999938964844,
      "high": 215.8000030517578,
      "low": 210.75,
      "close": 211.24000549316406,
      "volume": 592300
    },
    {
      "time": "2025-10-10",
      "open": 211.83999633789062,
      "high": 212.13999938964844,
      "low": 205.89999389648438,
      "close": 206.0399932861328,
      "volume": 607600
    },
    {
      "time": "2025-10-13",
      "open": 207.82000732421875,
      "high": 209.60000610351562,
      "low": 207.22000122070312,
      "close": 209.1199951171875,
      "volume": 474600
    },
    {
      "time": "2025-10-14",
      "open": 207.6699981689453,
      "high": 212.24000549316406,
      "low": 206.27000427246094,
      "close": 210.75,
      "volume": 448500
    },
    {
      "time": "2025-10-15",
      "open": 212.08999633789062,
      "high": 213.1300048828125,
      "low": 205.7100067138672,
      "close": 207.67999267578125,
      "volume": 660600
    },
    {
      "time": "2025-10-16",
      "open": 208.2100067138672,
      "high": 209.05999755859375,
      "low": 205.49000549316406,
      "close": 206.25,
      "volume": 434700
    },
    {
      "time": "2025-10-17",
      "open": 205.14999389648438,
      "high": 206.64999389648438,
      "low": 204.0399932861328,
      "close": 205.92999267578125,
      "volume": 471000
    },
    {
      "time": "2025-10-20",
      "open": 207.6300048828125,
      "high": 210.22999572753906,
      "low": 207.6300048828125,
      "close": 209.61000061035156,
      "volume": 550800
    },
    {
      "time": "2025-10-21",
      "open": 212.55999755859375,
      "high": 215.1199951171875,
      "low": 211.85000610351562,
      "close": 213.36000061035156,
      "volume": 595400
    },
    {
      "time": "2025-10-22",
      "open": 212.8300018310547,
      "high": 213.80999755859375,
      "low": 208.75,
      "close": 210.5399932861328,
      "volume": 907100
    },
    {
      "time": "2025-10-23",
      "open": 210.97999572753906,
      "high": 215.72000122070312,
      "low": 210.6699981689453,
      "close": 215.72000122070312,
      "volume": 596600
    },
    {
      "time": "2025-10-24",
      "open": 217.88999938964844,
      "high": 218.19000244140625,
      "low": 216,
      "close": 216.86000061035156,
      "volume": 666700
    },
    {
      "time": "2025-10-27",
      "open": 218.5800018310547,
      "high": 218.94000244140625,
      "low": 217.22999572753906,
      "close": 218.89999389648438,
      "volume": 560200
    },
    {
      "time": "2025-10-28",
      "open": 219.10000610351562,
      "high": 220.7899932861328,
      "low": 217.50999450683594,
      "close": 217.5399932861328,
      "volume": 475400
    },
    {
      "time": "2025-10-29",
      "open": 217.52000427246094,
      "high": 218.72000122070312,
      "low": 215.8300018310547,
      "close": 217.4499969482422,
      "volume": 601900
    },
    {
      "time": "2025-10-30",
      "open": 216.1699981689453,
      "high": 218.99000549316406,
      "low": 215.02000427246094,
      "close": 215.30999755859375,
      "volume": 504200
    },
    {
      "time": "2025-10-31",
      "open": 215.57000732421875,
      "high": 216.52999877929688,
      "low": 213.9600067138672,
      "close": 215.7899932861328,
      "volume": 450200
    },
    {
      "time": "2025-11-03",
      "open": 215.89999389648438,
      "high": 216.32000732421875,
      "low": 213.22000122070312,
      "close": 214.97999572753906,
      "volume": 356300
    },
    {
      "time": "2025-11-04",
      "open": 212.3800048828125,
      "high": 213.80999755859375,
      "low": 210.75999450683594,
      "close": 211.75999450683594,
      "volume": 522100
    },
    {
      "time": "2025-11-05",
      "open": 209.13999938964844,
      "high": 210.9499969482422,
      "low": 208.4600067138672,
      "close": 209.47000122070312,
      "volume": 745400
    },
    {
      "time": "2025-11-06",
      "open": 209,
      "high": 209.89999389648438,
      "low": 207.38999938964844,
      "close": 207.57000732421875,
      "volume": 375400
    },
    {
      "time": "2025-11-07",
      "open": 206.08999633789062,
      "high": 210.9199981689453,
      "low": 204.11000061035156,
      "close": 209.0399932861328,
      "volume": 844700
    },
    {
      "time": "2025-11-10",
      "open": 210.69000244140625,
      "high": 211.58999633789062,
      "low": 208.9499969482422,
      "close": 210.97000122070312,
      "volume": 399600
    },
    {
      "time": "2025-11-11",
      "open": 211.35000610351562,
      "high": 211.35000610351562,
      "low": 209.27999877929688,
      "close": 210.50999450683594,
      "volume": 375000
    },
    {
      "time": "2025-11-12",
      "open": 211.17999267578125,
      "high": 211.5,
      "low": 208.66000366210938,
      "close": 209.63999938964844,
      "volume": 453000
    },
    {
      "time": "2025-11-13",
      "open": 209.57000732421875,
      "high": 210.08999633789062,
      "low": 204.5500030517578,
      "close": 205.0399932861328,
      "volume": 611900
    },
    {
      "time": "2025-11-14",
      "open": 203.0500030517578,
      "high": 206.82000732421875,
      "low": 201.8000030517578,
      "close": 205.94000244140625,
      "volume": 475000
    },
    {
      "time": "2025-11-17",
      "open": 205.8000030517578,
      "high": 206.72999572753906,
      "low": 202.5800018310547,
      "close": 203.80999755859375,
      "volume": 371700
    },
    {
      "time": "2025-11-18",
      "open": 203.2100067138672,
      "high": 204.8300018310547,
      "low": 201.10000610351562,
      "close": 202.75999450683594,
      "volume": 595600
    },
    {
      "time": "2025-11-19",
      "open": 202.63999938964844,
      "high": 203.85000610351562,
      "low": 201.30999755859375,
      "close": 203.1300048828125,
      "volume": 443500
    },
    {
      "time": "2025-11-20",
      "open": 206.17999267578125,
      "high": 207.25999450683594,
      "low": 198.6300048828125,
      "close": 198.77000427246094,
      "volume": 733600
    },
    {
      "time": "2025-11-21",
      "open": 199.25,
      "high": 199.3800048828125,
      "low": 195.7100067138672,
      "close": 198.22999572753906,
      "volume": 795300
    },
    {
      "time": "2025-11-24",
      "open": 198.42999267578125,
      "high": 200.88999938964844,
      "low": 197.49000549316406,
      "close": 200.69000244140625,
      "volume": 384700
    },
    {
      "time": "2025-11-25",
      "open": 200.82000732421875,
      "high": 202.88999938964844,
      "low": 198.32000732421875,
      "close": 202.39999389648438,
      "volume": 429800
    },
    {
      "time": "2025-11-26",
      "open": 202.9499969482422,
      "high": 204.94000244140625,
      "low": 202.88999938964844,
      "close": 203.6999969482422,
      "volume": 264600
    },
    {
      "time": "2025-11-28",
      "open": 204.1699981689453,
      "high": 205.17999267578125,
      "low": 203.5399932861328,
      "close": 205.10000610351562,
      "volume": 135800
    },
    {
      "time": "2025-12-01",
      "open": 203.2899932861328,
      "high": 203.58999633789062,
      "low": 199.13999938964844,
      "close": 199.24000549316406,
      "volume": 668600
    },
    {
      "time": "2025-12-02",
      "open": 200.86000061035156,
      "high": 202.02999877929688,
      "low": 200.47000122070312,
      "close": 201.30999755859375,
      "volume": 880400
    },
    {
      "time": "2025-12-03",
      "open": 201.35000610351562,
      "high": 201.75,
      "low": 199.44000244140625,
      "close": 201.6199951171875,
      "volume": 438900
    },
    {
      "time": "2025-12-04",
      "open": 202,
      "high": 205.13999938964844,
      "low": 201.55999755859375,
      "close": 204.6699981689453,
      "volume": 517600
    },
    {
      "time": "2025-12-05",
      "open": 204.9199981689453,
      "high": 204.9199981689453,
      "low": 200.8000030517578,
      "close": 202.41000366210938,
      "volume": 525900
    },
    {
      "time": "2025-12-08",
      "open": 202.8800048828125,
      "high": 204.52999877929688,
      "low": 202.5,
      "close": 204.35000610351562,
      "volume": 539200
    },
    {
      "time": "2025-12-09",
      "open": 204.32000732421875,
      "high": 206.25,
      "low": 202.42999267578125,
      "close": 202.6300048828125,
      "volume": 401900
    },
    {
      "time": "2025-12-10",
      "open": 202.6300048828125,
      "high": 205.8699951171875,
      "low": 201.86000061035156,
      "close": 204.44000244140625,
      "volume": 502400
    },
    {
      "time": "2025-12-11",
      "open": 204.3699951171875,
      "high": 208.88999938964844,
      "low": 203.4499969482422,
      "close": 208.27000427246094,
      "volume": 507200
    },
    {
      "time": "2025-12-12",
      "open": 209.00999450683594,
      "high": 211.39999389648438,
      "low": 208.1300048828125,
      "close": 209.41000366210938,
      "volume": 752100
    },
    {
      "time": "2025-12-15",
      "open": 210.47999572753906,
      "high": 211.47000122070312,
      "low": 209.19000244140625,
      "close": 209.63999938964844,
      "volume": 359100
    },
    {
      "time": "2025-12-16",
      "open": 208.6699981689453,
      "high": 209.6699981689453,
      "low": 206.89999389648438,
      "close": 207.9499969482422,
      "volume": 537200
    },
    {
      "time": "2025-12-17",
      "open": 207.32000732421875,
      "high": 209.17999267578125,
      "low": 204.58999633789062,
      "close": 204.8000030517578,
      "volume": 593800
    },
    {
      "time": "2025-12-18",
      "open": 206.49000549316406,
      "high": 209.49000549316406,
      "low": 206.49000549316406,
      "close": 208.25,
      "volume": 403400
    },
    {
      "time": "2025-12-19",
      "open": 209.1999969482422,
      "high": 214.66000366210938,
      "low": 209.08999633789062,
      "close": 213.91000366210938,
      "volume": 686300
    },
    {
      "time": "2025-12-22",
      "open": 215.5,
      "high": 219.75,
      "low": 214.89999389648438,
      "close": 219.36000061035156,
      "volume": 763400
    },
    {
      "time": "2025-12-23",
      "open": 219,
      "high": 220.91000366210938,
      "low": 218.92999267578125,
      "close": 219.69000244140625,
      "volume": 702400
    },
    {
      "time": "2025-12-24",
      "open": 220.0800018310547,
      "high": 220.67999267578125,
      "low": 219.49000549316406,
      "close": 220.1999969482422,
      "volume": 190000
    },
    {
      "time": "2025-12-26",
      "open": 220.3699951171875,
      "high": 220.3800048828125,
      "low": 217.77000427246094,
      "close": 218.07000732421875,
      "volume": 318600
    },
    {
      "time": "2025-12-29",
      "open": 217.5,
      "high": 218.10000610351562,
      "low": 216.83999633789062,
      "close": 217,
      "volume": 268200
    },
    {
      "time": "2025-12-30",
      "open": 218.0500030517578,
      "high": 218.0500030517578,
      "low": 216.22000122070312,
      "close": 216.33999633789062,
      "volume": 430600
    },
    {
      "time": "2025-12-31",
      "open": 217.11000061035156,
      "high": 217.14999389648438,
      "low": 214.22999572753906,
      "close": 214.69000244140625,
      "volume": 407200
    },
    {
      "time": "2026-01-02",
      "open": 215.52000427246094,
      "high": 222.00999450683594,
      "low": 213.61000061035156,
      "close": 222.00999450683594,
      "volume": 829700
    },
    {
      "time": "2026-01-05",
      "open": 223.36000061035156,
      "high": 227.02000427246094,
      "low": 222.8300018310547,
      "close": 226.47999572753906,
      "volume": 1219400
    },
    {
      "time": "2026-01-06",
      "open": 226.86000061035156,
      "high": 230.8699951171875,
      "low": 226.3699951171875,
      "close": 230.2100067138672,
      "volume": 1366400
    },
    {
      "time": "2026-01-07",
      "open": 231.27000427246094,
      "high": 232.5399932861328,
      "low": 226.22000122070312,
      "close": 226.41000366210938,
      "volume": 1985100
    },
    {
      "time": "2026-01-08",
      "open": 232.36000061035156,
      "high": 235.94000244140625,
      "low": 225.11000061035156,
      "close": 227.42999267578125,
      "volume": 2620200
    },
    {
      "time": "2026-01-09",
      "open": 228.75,
      "high": 233.22999572753906,
      "low": 228.6699981689453,
      "close": 232.97000122070312,
      "volume": 1200000
    },
    {
      "time": "2026-01-12",
      "open": 233.75999450683594,
      "high": 236.57000732421875,
      "low": 233.55999755859375,
      "close": 236.5500030517578,
      "volume": 1089100
    },
    {
      "time": "2026-01-13",
      "open": 239.50999450683594,
      "high": 239.5800018310547,
      "low": 236.72999572753906,
      "close": 237.5399932861328,
      "volume": 1169300
    },
    {
      "time": "2026-01-14",
      "open": 237.13999938964844,
      "high": 239.16000366210938,
      "low": 234.97999572753906,
      "close": 239.16000366210938,
      "volume": 1066700
    },
    {
      "time": "2026-01-15",
      "open": 239.75999450683594,
      "high": 241.67999267578125,
      "low": 238.30999755859375,
      "close": 241.2100067138672,
      "volume": 1105700
    },
    {
      "time": "2026-01-16",
      "open": 242.1999969482422,
      "high": 244.75999450683594,
      "low": 241.6199951171875,
      "close": 243.77000427246094,
      "volume": 1030700
    },
    {
      "time": "2026-01-20",
      "open": 241.57000732421875,
      "high": 244.16000366210938,
      "low": 237.3800048828125,
      "close": 237.89999389648438,
      "volume": 1460700
    },
    {
      "time": "2026-01-21",
      "open": 239.5399932861328,
      "high": 240.61000061035156,
      "low": 236.0800018310547,
      "close": 240.27000427246094,
      "volume": 1236100
    },
    {
      "time": "2026-01-22",
      "open": 238.97000122070312,
      "high": 239.5800018310547,
      "low": 235.25999450683594,
      "close": 235.82000732421875,
      "volume": 1020400
    },
    {
      "time": "2026-01-23",
      "open": 236.5500030517578,
      "high": 237.58999633789062,
      "low": 234,
      "close": 235.07000732421875,
      "volume": 844100
    },
    {
      "time": "2026-01-26",
      "open": 234.5800018310547,
      "high": 235.1999969482422,
      "low": 232.60000610351562,
      "close": 233.3800048828125,
      "volume": 894500
    },
    {
      "time": "2026-01-27",
      "open": 234.30999755859375,
      "high": 237.30999755859375,
      "low": 233.13999938964844,
      "close": 237.02000427246094,
      "volume": 798700
    },
    {
      "time": "2026-01-28",
      "open": 236.49000549316406,
      "high": 236.49000549316406,
      "low": 232.52999877929688,
      "close": 233.69000244140625,
      "volume": 975900
    },
    {
      "time": "2026-01-29",
      "open": 234.9499969482422,
      "high": 236.86000061035156,
      "low": 231.13999938964844,
      "close": 232.77999877929688,
      "volume": 1089700
    },
    {
      "time": "2026-01-30",
      "open": 231.0399932861328,
      "high": 234.25999450683594,
      "low": 229.9600067138672,
      "close": 232.3800048828125,
      "volume": 544700
    },
    {
      "time": "2026-02-02",
      "open": 231,
      "high": 231.8800048828125,
      "low": 228.8000030517578,
      "close": 231.16000366210938,
      "volume": 869000
    },
    {
      "time": "2026-02-03",
      "open": 233.17999267578125,
      "high": 234.60000610351562,
      "low": 230.16000366210938,
      "close": 234.49000549316406,
      "volume": 942800
    },
    {
      "time": "2026-02-04",
      "open": 235.3800048828125,
      "high": 235.3800048828125,
      "low": 224.19000244140625,
      "close": 228,
      "volume": 1784900
    },
    {
      "time": "2026-02-05",
      "open": 225.47999572753906,
      "high": 229.85000610351562,
      "low": 225,
      "close": 226.17999267578125,
      "volume": 1125300
    },
    {
      "time": "2026-02-06",
      "open": 228.39999389648438,
      "high": 234.61000061035156,
      "low": 228.39999389648438,
      "close": 233.92999267578125,
      "volume": 834600
    },
    {
      "time": "2026-02-09",
      "open": 233.9199981689453,
      "high": 236.42999267578125,
      "low": 233.9199981689453,
      "close": 234.83999633789062,
      "volume": 977300
    },
    {
      "time": "2026-02-10",
      "open": 235.2100067138672,
      "high": 235.30999755859375,
      "low": 232.75999450683594,
      "close": 233.2100067138672,
      "volume": 687500
    },
    {
      "time": "2026-02-11",
      "open": 234.52999877929688,
      "high": 235.10000610351562,
      "low": 229.99000549316406,
      "close": 230.9499969482422,
      "volume": 555900
    },
    {
      "time": "2026-02-12",
      "open": 233.19000244140625,
      "high": 237.14999389648438,
      "low": 231.97999572753906,
      "close": 232.52999877929688,
      "volume": 870600
    },
    {
      "time": "2026-02-13",
      "open": 233.36000061035156,
      "high": 238.24000549316406,
      "low": 233.36000061035156,
      "close": 234.8699951171875,
      "volume": 765200
    },
    {
      "time": "2026-02-17",
      "open": 234.6699981689453,
      "high": 239.89999389648438,
      "low": 234,
      "close": 238.1699981689453,
      "volume": 746100
    },
    {
      "time": "2026-02-18",
      "open": 239.44000244140625,
      "high": 241.32000732421875,
      "low": 238.88999938964844,
      "close": 240.32000732421875,
      "volume": 873600
    },
    {
      "time": "2026-02-19",
      "open": 240.24000549316406,
      "high": 244.5,
      "low": 239.14999389648438,
      "close": 243.49000549316406,
      "volume": 925700
    },
    {
      "time": "2026-02-20",
      "open": 244.2899932861328,
      "high": 246.22000122070312,
      "low": 242.3699951171875,
      "close": 243.64999389648438,
      "volume": 891200
    },
    {
      "time": "2026-02-23",
      "open": 242.63999938964844,
      "high": 243.27999877929688,
      "low": 240.61000061035156,
      "close": 241.25999450683594,
      "volume": 802600
    },
    {
      "time": "2026-02-24",
      "open": 241,
      "high": 243.5399932861328,
      "low": 236.72999572753906,
      "close": 243.11000061035156,
      "volume": 687700
    },
    {
      "time": "2026-02-25",
      "open": 244.89999389648438,
      "high": 244.99000549316406,
      "low": 238.24000549316406,
      "close": 241.22000122070312,
      "volume": 683900
    },
    {
      "time": "2026-02-26",
      "open": 240.97000122070312,
      "high": 242.82000732421875,
      "low": 238.07000732421875,
      "close": 242.82000732421875,
      "volume": 694900
    },
    {
      "time": "2026-02-27",
      "open": 240.63999938964844,
      "high": 243.99000549316406,
      "low": 240.55999755859375,
      "close": 243.72000122070312,
      "volume": 850800
    },
    {
      "time": "2026-03-02",
      "open": 247.8300018310547,
      "high": 250.64999389648438,
      "low": 245.8800048828125,
      "close": 250.5800018310547,
      "volume": 2692100
    },
    {
      "time": "2026-03-03",
      "open": 248.72999572753906,
      "high": 248.97000122070312,
      "low": 241.07000732421875,
      "close": 244.97999572753906,
      "volume": 2110700
    },
    {
      "time": "2026-03-04",
      "open": 245.7899932861328,
      "high": 247.22000122070312,
      "low": 242.5800018310547,
      "close": 246.97000122070312,
      "volume": 1691000
    },
    {
      "time": "2026-03-05",
      "open": 245.3699951171875,
      "high": 246.6300048828125,
      "low": 236.13999938964844,
      "close": 240.0399932861328,
      "volume": 1879600
    },
    {
      "time": "2026-03-06",
      "open": 238.30999755859375,
      "high": 242.9600067138672,
      "low": 237.00999450683594,
      "close": 242.1999969482422,
      "volume": 2101400
    },
    {
      "time": "2026-03-09",
      "open": 240.9600067138672,
      "high": 242.36000061035156,
      "low": 236.82000732421875,
      "close": 241.99000549316406,
      "volume": 1292100
    },
    {
      "time": "2026-03-10",
      "open": 240.83999633789062,
      "high": 242.8699951171875,
      "low": 239.39999389648438,
      "close": 239.72000122070312,
      "volume": 907400
    },
    {
      "time": "2026-03-11",
      "open": 238.49000549316406,
      "high": 240.16000366210938,
      "low": 236.58999633789062,
      "close": 238.67999267578125,
      "volume": 780200
    },
    {
      "time": "2026-03-12",
      "open": 236.6699981689453,
      "high": 236.7899932861328,
      "low": 230.6699981689453,
      "close": 231.49000549316406,
      "volume": 10125700
    },
    {
      "time": "2026-03-13",
      "open": 232.69000244140625,
      "high": 234.13999938964844,
      "low": 227.52999877929688,
      "close": 229.33999633789062,
      "volume": 1750300
    },
    {
      "time": "2026-03-16",
      "open": 231.1199951171875,
      "high": 233.91000366210938,
      "low": 231.10000610351562,
      "close": 232.80999755859375,
      "volume": 1613800
    },
    {
      "time": "2026-03-17",
      "open": 233.39999389648438,
      "high": 234,
      "low": 230.1300048828125,
      "close": 232.89999389648438,
      "volume": 816100
    },
    {
      "time": "2026-03-18",
      "open": 232.0800018310547,
      "high": 234,
      "low": 231.1999969482422,
      "close": 231.42999267578125,
      "volume": 694400
    },
    {
      "time": "2026-03-19",
      "open": 229.22000122070312,
      "high": 229.22000122070312,
      "low": 223.58999633789062,
      "close": 227.32000732421875,
      "volume": 1319900
    },
    {
      "time": "2026-03-20",
      "open": 227,
      "high": 227.9499969482422,
      "low": 220.32000732421875,
      "close": 222.55999755859375,
      "volume": 1194000
    },
    {
      "time": "2026-03-23",
      "open": 226.24000549316406,
      "high": 228.25999450683594,
      "low": 223.22999572753906,
      "close": 223.35000610351562,
      "volume": 1126200
    },
    {
      "time": "2026-03-24",
      "open": 221.16000366210938,
      "high": 223.61000061035156,
      "low": 219.7100067138672,
      "close": 222.63999938964844,
      "volume": 1408100
    },
    {
      "time": "2026-03-25",
      "open": 225.07000732421875,
      "high": 226.77999877929688,
      "low": 224.74000549316406,
      "close": 225.86000061035156,
      "volume": 1350900
    },
    {
      "time": "2026-03-26",
      "open": 223.85000610351562,
      "high": 224.0399932861328,
      "low": 219.35000610351562,
      "close": 220.1199951171875,
      "volume": 1212600
    },
    {
      "time": "2026-03-27",
      "open": 218.97000122070312,
      "high": 219.3300018310547,
      "low": 215.57000732421875,
      "close": 216.0399932861328,
      "volume": 718100
    },
    {
      "time": "2026-03-30",
      "open": 217.33999633789062,
      "high": 218.5,
      "low": 209.30999755859375,
      "close": 210.7899932861328,
      "volume": 1478700
    },
    {
      "time": "2026-03-31",
      "open": 213.55999755859375,
      "high": 219.57000732421875,
      "low": 212.50999450683594,
      "close": 218.75,
      "volume": 827600
    },
    {
      "time": "2026-04-01",
      "open": 221.75,
      "high": 225.82000732421875,
      "low": 221.74000549316406,
      "close": 223.63999938964844,
      "volume": 1367900
    },
    {
      "time": "2026-04-02",
      "open": 220.47999572753906,
      "high": 225.02000427246094,
      "low": 218.9600067138672,
      "close": 221.91000366210938,
      "volume": 800700
    },
    {
      "time": "2026-04-06",
      "open": 222.3800048828125,
      "high": 225.3300018310547,
      "low": 221.1999969482422,
      "close": 225.1999969482422,
      "volume": 787700
    },
    {
      "time": "2026-04-07",
      "open": 224,
      "high": 224.08999633789062,
      "low": 221.3800048828125,
      "close": 223.3000030517578,
      "volume": 593300
    },
    {
      "time": "2026-04-08",
      "open": 231.0500030517578,
      "high": 233.2100067138672,
      "low": 230.5,
      "close": 232.1699981689453,
      "volume": 691600
    },
    {
      "time": "2026-04-09",
      "open": 230.9199981689453,
      "high": 234.38999938964844,
      "low": 230.77999877929688,
      "close": 231.75999450683594,
      "volume": 651400
    },
    {
      "time": "2026-04-10",
      "open": 231.83999633789062,
      "high": 231.83999633789062,
      "low": 227.47999572753906,
      "close": 229.63999938964844,
      "volume": 448000
    },
    {
      "time": "2026-04-13",
      "open": 228.52000427246094,
      "high": 233.07000732421875,
      "low": 228.52000427246094,
      "close": 232.80999755859375,
      "volume": 651200
    },
    {
      "time": "2026-04-14",
      "open": 233.97000122070312,
      "high": 236.66000366210938,
      "low": 233.77999877929688,
      "close": 235.42999267578125,
      "volume": 621600
    },
    {
      "time": "2026-04-15",
      "open": 236.0399932861328,
      "high": 236.25,
      "low": 232.02000427246094,
      "close": 234,
      "volume": 616600
    },
    {
      "time": "2026-04-16",
      "open": 234.19000244140625,
      "high": 234.88999938964844,
      "low": 228.22999572753906,
      "close": 229.02999877929688,
      "volume": 663500
    },
    {
      "time": "2026-04-17",
      "open": 232.5500030517578,
      "high": 236.63999938964844,
      "low": 231.74000549316406,
      "close": 231.94000244140625,
      "volume": 1162400
    },
    {
      "time": "2026-04-20",
      "open": 231.72999572753906,
      "high": 232.77999877929688,
      "low": 230.66000366210938,
      "close": 231.85000610351562,
      "volume": 392500
    },
    {
      "time": "2026-04-21",
      "open": 230.4600067138672,
      "high": 230.7899932861328,
      "low": 222.25,
      "close": 223.08999633789062,
      "volume": 955200
    },
    {
      "time": "2026-04-22",
      "open": 225.2899932861328,
      "high": 225.61000061035156,
      "low": 217.05999755859375,
      "close": 219.14999389648438,
      "volume": 1916800
    },
    {
      "time": "2026-04-23",
      "open": 218.9499969482422,
      "high": 220.7100067138672,
      "low": 214.75,
      "close": 219.11000061035156,
      "volume": 1386700
    },
    {
      "time": "2026-04-24",
      "open": 218.75,
      "high": 218.75,
      "low": 214.11000061035156,
      "close": 215.8000030517578,
      "volume": 1435300
    },
    {
      "time": "2026-04-27",
      "open": 215.1699981689453,
      "high": 217.5,
      "low": 214.7899932861328,
      "close": 216.0399932861328,
      "volume": 692600
    },
    {
      "time": "2026-04-28",
      "open": 215.86000061035156,
      "high": 216.6699981689453,
      "low": 213.33999633789062,
      "close": 216.2100067138672,
      "volume": 1157700
    },
    {
      "time": "2026-04-29",
      "open": 216.77000427246094,
      "high": 217,
      "low": 211.82000732421875,
      "close": 213.13999938964844,
      "volume": 1637400
    },
    {
      "time": "2026-04-30",
      "open": 214.00999450683594,
      "high": 219,
      "low": 213.9600067138672,
      "close": 218.55999755859375,
      "volume": 901000
    },
    {
      "time": "2026-05-01",
      "open": 219.7899932861328,
      "high": 219.7899932861328,
      "low": 216.27000427246094,
      "close": 216.27000427246094,
      "volume": 1026000
    },
    {
      "time": "2026-05-04",
      "open": 216.00999450683594,
      "high": 218.24000549316406,
      "low": 214.3000030517578,
      "close": 214.3300018310547,
      "volume": 1100300
    },
    {
      "time": "2026-05-05",
      "open": 216.08999633789062,
      "high": 217,
      "low": 214.42999267578125,
      "close": 215.3699951171875,
      "volume": 814000
    },
    {
      "time": "2026-05-06",
      "open": 220.02999877929688,
      "high": 224.44000244140625,
      "low": 219.80999755859375,
      "close": 223.4199981689453,
      "volume": 1126100
    },
    {
      "time": "2026-05-07",
      "open": 225.25,
      "high": 226.36000061035156,
      "low": 221.39999389648438,
      "close": 222.50999450683594,
      "volume": 773900
    },
    {
      "time": "2026-05-08",
      "open": 224.64999389648438,
      "high": 224.64999389648438,
      "low": 222.74000549316406,
      "close": 223.49000549316406,
      "volume": 709700
    },
    {
      "time": "2026-05-11",
      "open": 223.49000549316406,
      "high": 227.25999450683594,
      "low": 221.8800048828125,
      "close": 225.99000549316406,
      "volume": 811300
    },
    {
      "time": "2026-05-12",
      "open": 225.4600067138672,
      "high": 226.02000427246094,
      "low": 222.33999633789062,
      "close": 225.38999938964844,
      "volume": 661100
    },
    {
      "time": "2026-05-13",
      "open": 225,
      "high": 226.6999969482422,
      "low": 221.5399932861328,
      "close": 225.7100067138672,
      "volume": 474800
    },
    {
      "time": "2026-05-14",
      "open": 226.4600067138672,
      "high": 226.88999938964844,
      "low": 223.1999969482422,
      "close": 224.4600067138672,
      "volume": 614000
    },
    {
      "time": "2026-05-15",
      "open": 222.4499969482422,
      "high": 222.4499969482422,
      "low": 216.67999267578125,
      "close": 217.27000427246094,
      "volume": 733800
    },
    {
      "time": "2026-05-18",
      "open": 218.7100067138672,
      "high": 220.82000732421875,
      "low": 217.72999572753906,
      "close": 220.22999572753906,
      "volume": 820700
    },
    {
      "time": "2026-05-19",
      "open": 218.89999389648438,
      "high": 219.97999572753906,
      "low": 216.49000549316406,
      "close": 218.32000732421875,
      "volume": 988300
    },
    {
      "time": "2026-05-20",
      "open": 219.27999877929688,
      "high": 223.64999389648438,
      "low": 218.2899932861328,
      "close": 223.27999877929688,
      "volume": 880900
    },
    {
      "time": "2026-05-21",
      "open": 221.4499969482422,
      "high": 224,
      "low": 220.11000061035156,
      "close": 223.14999389648438,
      "volume": 486400
    },
    {
      "time": "2026-05-22",
      "open": 225,
      "high": 226.24000549316406,
      "low": 224.16000366210938,
      "close": 225.3699951171875,
      "volume": 459600
    },
    {
      "time": "2026-05-26",
      "open": 227.97000122070312,
      "high": 229.97999572753906,
      "low": 227.61000061035156,
      "close": 229.49000549316406,
      "volume": 1062300
    },
    {
      "time": "2026-05-27",
      "open": 230.42999267578125,
      "high": 231.27999877929688,
      "low": 227.75999450683594,
      "close": 230.47999572753906,
      "volume": 1151200
    },
    {
      "time": "2026-05-28",
      "open": 231.16000366210938,
      "high": 236.13999938964844,
      "low": 230.74000549316406,
      "close": 235.57000732421875,
      "volume": 1107100
    },
    {
      "time": "2026-05-29",
      "open": 234.44000244140625,
      "high": 235.92999267578125,
      "low": 230.97999572753906,
      "close": 235.44000244140625,
      "volume": 1427700
    },
    {
      "time": "2026-06-01",
      "open": 231.83999633789062,
      "high": 232.99000549316406,
      "low": 227.6699981689453,
      "close": 229.91000366210938,
      "volume": 993300
    },
    {
      "time": "2026-06-02",
      "open": 229.97000122070312,
      "high": 230.92999267578125,
      "low": 227.50999450683594,
      "close": 228.3300018310547,
      "volume": 974400
    },
    {
      "time": "2026-06-03",
      "open": 226.02000427246094,
      "high": 227.89999389648438,
      "low": 224.85000610351562,
      "close": 224.88999938964844,
      "volume": 941300
    },
    {
      "time": "2026-06-04",
      "open": 226.7100067138672,
      "high": 232.22999572753906,
      "low": 226.33999633789062,
      "close": 231.57000732421875,
      "volume": 1023300
    },
    {
      "time": "2026-06-05",
      "open": 230.39999389648438,
      "high": 232.64999389648438,
      "low": 227.86000061035156,
      "close": 229.4499969482422,
      "volume": 1018100
    },
    {
      "time": "2026-06-08",
      "open": 230.44000244140625,
      "high": 231.02999877929688,
      "low": 226.25999450683594,
      "close": 227.25999450683594,
      "volume": 722000
    },
    {
      "time": "2026-06-09",
      "open": 228.42999267578125,
      "high": 231.83999633789062,
      "low": 224.5,
      "close": 230.4499969482422,
      "volume": 866400
    },
    {
      "time": "2026-06-10",
      "open": 229.94000244140625,
      "high": 230.55999755859375,
      "low": 224.69000244140625,
      "close": 224.8699951171875,
      "volume": 651400
    },
    {
      "time": "2026-06-11",
      "open": 226.6300048828125,
      "high": 236.0399932861328,
      "low": 226.4600067138672,
      "close": 236.0399932861328,
      "volume": 1079600
    },
    {
      "time": "2026-06-12",
      "open": 237.02999877929688,
      "high": 237.50999450683594,
      "low": 232.47000122070312,
      "close": 233.7899932861328,
      "volume": 648500
    },
    {
      "time": "2026-06-15",
      "open": 236.75999450683594,
      "high": 239.1300048828125,
      "low": 236.75999450683594,
      "close": 237.39999389648438,
      "volume": 697800
    },
    {
      "time": "2026-06-16",
      "open": 237.05999755859375,
      "high": 240.66000366210938,
      "low": 237.05999755859375,
      "close": 239.52000427246094,
      "volume": 652400
    },
    {
      "time": "2026-06-17",
      "open": 239.4499969482422,
      "high": 245.5,
      "low": 238.85000610351562,
      "close": 242.7899932861328,
      "volume": 733600
    },
    {
      "time": "2026-06-18",
      "open": 244.9600067138672,
      "high": 246,
      "low": 238.07000732421875,
      "close": 238.99000549316406,
      "volume": 920700
    },
    {
      "time": "2026-06-22",
      "open": 238.77999877929688,
      "high": 239,
      "low": 234.64999389648438,
      "close": 235.50999450683594,
      "volume": 1046700
    },
    {
      "time": "2026-06-23",
      "open": 233.16000366210938,
      "high": 237.30999755859375,
      "low": 232.32000732421875,
      "close": 235.92999267578125,
      "volume": 553800
    },
    {
      "time": "2026-06-24",
      "open": 235.60000610351562,
      "high": 238.72000122070312,
      "low": 235.60000610351562,
      "close": 236.19000244140625,
      "volume": 840200
    },
    {
      "time": "2026-06-25",
      "open": 237.55999755859375,
      "high": 241.99000549316406,
      "low": 236.27999877929688,
      "close": 237.3800048828125,
      "volume": 786300
    },
    {
      "time": "2026-06-26",
      "open": 236.82000732421875,
      "high": 239.63999938964844,
      "low": 235.3800048828125,
      "close": 236.77999877929688,
      "volume": 524100
    },
    {
      "time": "2026-06-29",
      "open": 238.3000030517578,
      "high": 240.66000366210938,
      "low": 238.00999450683594,
      "close": 239.1300048828125,
      "volume": 527700
    },
    {
      "time": "2026-06-30",
      "open": 239.3800048828125,
      "high": 242.86000061035156,
      "low": 239.3800048828125,
      "close": 242.4199981689453,
      "volume": 643300
    },
    {
      "time": "2026-07-01",
      "open": 243.1999969482422,
      "high": 246.13999938964844,
      "low": 242.38999938964844,
      "close": 243.86000061035156,
      "volume": 858300
    },
    {
      "time": "2026-07-02",
      "open": 246.39999389648438,
      "high": 250.50999450683594,
      "low": 245.5800018310547,
      "close": 248.19000244140625,
      "volume": 731100
    },
    {
      "time": "2026-07-06",
      "open": 249.05999755859375,
      "high": 251.00999450683594,
      "low": 248.19000244140625,
      "close": 250.77999877929688,
      "volume": 1064300
    },
    {
      "time": "2026-07-07",
      "open": 250.85000610351562,
      "high": 251.49000549316406,
      "low": 243.8000030517578,
      "close": 245.11000061035156,
      "volume": 579300
    },
    {
      "time": "2026-07-08",
      "open": 243.2899932861328,
      "high": 243.2899932861328,
      "low": 238.75999450683594,
      "close": 239.6300048828125,
      "volume": 758600
    },
    {
      "time": "2026-07-09",
      "open": 240.61000061035156,
      "high": 240.7100067138672,
      "low": 239,
      "close": 239.6199951171875,
      "volume": 423700
    },
    {
      "time": "2026-07-10",
      "open": 239.47999572753906,
      "high": 239.7100067138672,
      "low": 235.64999389648438,
      "close": 239.05999755859375,
      "volume": 496200
    },
    {
      "time": "2026-07-13",
      "open": 238.77000427246094,
      "high": 238.77000427246094,
      "low": 234.27000427246094,
      "close": 235.0500030517578,
      "volume": 574200
    },
    {
      "time": "2026-07-14",
      "open": 235.75999450683594,
      "high": 238.52999877929688,
      "low": 234.97999572753906,
      "close": 235.27000427246094,
      "volume": 444500
    },
    {
      "time": "2026-07-15",
      "open": 236.27999877929688,
      "high": 237.25999450683594,
      "low": 233.66000366210938,
      "close": 236.4199981689453,
      "volume": 529000
    },
    {
      "time": "2026-07-16",
      "open": 234.67999267578125,
      "high": 234.8699951171875,
      "low": 229.11000061035156,
      "close": 230.88999938964844,
      "volume": 652400
    },
    {
      "time": "2026-07-17",
      "open": 229.94000244140625,
      "high": 235.0800018310547,
      "low": 229.3699951171875,
      "close": 230.72999572753906,
      "volume": 725000
    },
    {
      "time": "2026-07-20",
      "open": 232.25999450683594,
      "high": 234.13999938964844,
      "low": 228.8000030517578,
      "close": 229.27000427246094,
      "volume": 773200
    },
    {
      "time": "2026-07-21",
      "open": 229.3800048828125,
      "high": 232.0800018310547,
      "low": 226.60000610351562,
      "close": 229.74000549316406,
      "volume": 476100
    },
    {
      "time": "2026-07-22",
      "open": 231.22999572753906,
      "high": 233.13999938964844,
      "low": 230.57000732421875,
      "close": 231.11000061035156,
      "volume": 395600
    },
    {
      "time": "2026-07-23",
      "open": 232.47000122070312,
      "high": 240.3800048828125,
      "low": 232.47000122070312,
      "close": 238.22999572753906,
      "volume": 802200
    },
    {
      "time": "2026-07-24",
      "open": 239,
      "high": 242.468994140625,
      "low": 238.8800048828125,
      "close": 240.13999938964844,
      "volume": 1037634
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 199.62800048828126
    },
    {
      "time": "2025-10-06",
      "value": 199.9136004638672
    },
    {
      "time": "2025-10-07",
      "value": 200.21180053710938
    },
    {
      "time": "2025-10-08",
      "value": 200.57040069580077
    },
    {
      "time": "2025-10-09",
      "value": 200.82240081787108
    },
    {
      "time": "2025-10-10",
      "value": 201.01120056152342
    },
    {
      "time": "2025-10-13",
      "value": 201.27800048828124
    },
    {
      "time": "2025-10-14",
      "value": 201.53480041503906
    },
    {
      "time": "2025-10-15",
      "value": 201.73760040283204
    },
    {
      "time": "2025-10-16",
      "value": 201.91440032958985
    },
    {
      "time": "2025-10-17",
      "value": 202.09380004882811
    },
    {
      "time": "2025-10-20",
      "value": 202.3570001220703
    },
    {
      "time": "2025-10-21",
      "value": 202.69900024414062
    },
    {
      "time": "2025-10-22",
      "value": 202.945
    },
    {
      "time": "2025-10-23",
      "value": 203.3232000732422
    },
    {
      "time": "2025-10-24",
      "value": 203.74059997558595
    },
    {
      "time": "2025-10-27",
      "value": 204.21699981689454
    },
    {
      "time": "2025-10-28",
      "value": 204.64919982910158
    },
    {
      "time": "2025-10-29",
      "value": 205.13339965820313
    },
    {
      "time": "2025-10-30",
      "value": 205.55339965820312
    },
    {
      "time": "2025-10-31",
      "value": 205.96999938964845
    },
    {
      "time": "2025-11-03",
      "value": 206.35339935302736
    },
    {
      "time": "2025-11-04",
      "value": 206.68139923095703
    },
    {
      "time": "2025-11-05",
      "value": 206.8711993408203
    },
    {
      "time": "2025-11-06",
      "value": 207.03779937744142
    },
    {
      "time": "2025-11-07",
      "value": 207.21539916992188
    },
    {
      "time": "2025-11-10",
      "value": 207.46639923095702
    },
    {
      "time": "2025-11-11",
      "value": 207.70659912109375
    },
    {
      "time": "2025-11-12",
      "value": 207.9605990600586
    },
    {
      "time": "2025-11-13",
      "value": 208.09099884033202
    },
    {
      "time": "2025-11-14",
      "value": 208.2471987915039
    },
    {
      "time": "2025-11-17",
      "value": 208.3703988647461
    },
    {
      "time": "2025-11-18",
      "value": 208.50099884033204
    },
    {
      "time": "2025-11-19",
      "value": 208.5855990600586
    },
    {
      "time": "2025-11-20",
      "value": 208.55959899902345
    },
    {
      "time": "2025-11-21",
      "value": 208.5357989501953
    },
    {
      "time": "2025-11-24",
      "value": 208.51319885253906
    },
    {
      "time": "2025-11-25",
      "value": 208.5233987426758
    },
    {
      "time": "2025-11-26",
      "value": 208.5869985961914
    },
    {
      "time": "2025-11-28",
      "value": 208.62959869384767
    },
    {
      "time": "2025-12-01",
      "value": 208.54639892578126
    },
    {
      "time": "2025-12-02",
      "value": 208.48679901123046
    },
    {
      "time": "2025-12-03",
      "value": 208.39599884033203
    },
    {
      "time": "2025-12-04",
      "value": 208.41599884033204
    },
    {
      "time": "2025-12-05",
      "value": 208.4019989013672
    },
    {
      "time": "2025-12-08",
      "value": 208.37499908447265
    },
    {
      "time": "2025-12-09",
      "value": 208.3187991333008
    },
    {
      "time": "2025-12-10",
      "value": 208.2223992919922
    },
    {
      "time": "2025-12-11",
      "value": 208.2027993774414
    },
    {
      "time": "2025-12-12",
      "value": 208.20339935302735
    },
    {
      "time": "2025-12-15",
      "value": 208.20519927978515
    },
    {
      "time": "2025-12-16",
      "value": 208.11319915771483
    },
    {
      "time": "2025-12-17",
      "value": 207.94999908447267
    },
    {
      "time": "2025-12-18",
      "value": 207.81179901123048
    },
    {
      "time": "2025-12-19",
      "value": 207.86519897460937
    },
    {
      "time": "2025-12-22",
      "value": 208.13159912109376
    },
    {
      "time": "2025-12-23",
      "value": 208.34299926757814
    },
    {
      "time": "2025-12-24",
      "value": 208.53199920654296
    },
    {
      "time": "2025-12-26",
      "value": 208.73979949951172
    },
    {
      "time": "2025-12-29",
      "value": 208.95479949951172
    },
    {
      "time": "2025-12-30",
      "value": 209.1629995727539
    },
    {
      "time": "2025-12-31",
      "value": 209.264599609375
    },
    {
      "time": "2026-01-02",
      "value": 209.43759948730468
    },
    {
      "time": "2026-01-05",
      "value": 209.75639953613282
    },
    {
      "time": "2026-01-06",
      "value": 210.0461996459961
    },
    {
      "time": "2026-01-07",
      "value": 210.23719970703124
    },
    {
      "time": "2026-01-08",
      "value": 210.4077996826172
    },
    {
      "time": "2026-01-09",
      "value": 210.7163998413086
    },
    {
      "time": "2026-01-12",
      "value": 211.0983999633789
    },
    {
      "time": "2026-01-13",
      "value": 211.54299987792967
    },
    {
      "time": "2026-01-14",
      "value": 212.01040008544922
    },
    {
      "time": "2026-01-15",
      "value": 212.53500030517577
    },
    {
      "time": "2026-01-16",
      "value": 213.17520050048827
    },
    {
      "time": "2026-01-20",
      "value": 213.7438003540039
    },
    {
      "time": "2026-01-21",
      "value": 214.39780029296875
    },
    {
      "time": "2026-01-22",
      "value": 214.93340057373047
    },
    {
      "time": "2026-01-23",
      "value": 215.41540069580077
    },
    {
      "time": "2026-01-26",
      "value": 215.87280090332033
    },
    {
      "time": "2026-01-27",
      "value": 216.42040100097657
    },
    {
      "time": "2026-01-28",
      "value": 216.99340118408202
    },
    {
      "time": "2026-01-29",
      "value": 217.53020111083984
    },
    {
      "time": "2026-01-30",
      "value": 218.1016012573242
    },
    {
      "time": "2026-02-02",
      "value": 218.6696014404297
    },
    {
      "time": "2026-02-03",
      "value": 219.2968014526367
    },
    {
      "time": "2026-02-04",
      "value": 219.8814013671875
    },
    {
      "time": "2026-02-05",
      "value": 220.44040130615235
    },
    {
      "time": "2026-02-06",
      "value": 221.10520111083986
    },
    {
      "time": "2026-02-09",
      "value": 221.75400115966798
    },
    {
      "time": "2026-02-10",
      "value": 222.34420135498047
    },
    {
      "time": "2026-02-11",
      "value": 222.861201171875
    },
    {
      "time": "2026-02-12",
      "value": 223.52700103759764
    },
    {
      "time": "2026-02-13",
      "value": 224.19820098876954
    },
    {
      "time": "2026-02-17",
      "value": 224.92920104980467
    },
    {
      "time": "2026-02-18",
      "value": 225.64220123291017
    },
    {
      "time": "2026-02-19",
      "value": 226.46380126953125
    },
    {
      "time": "2026-02-20",
      "value": 227.24980102539064
    },
    {
      "time": "2026-02-23",
      "value": 228.0224008178711
    },
    {
      "time": "2026-02-24",
      "value": 228.79580078125
    },
    {
      "time": "2026-02-25",
      "value": 229.45480072021485
    },
    {
      "time": "2026-02-26",
      "value": 230.12300079345704
    },
    {
      "time": "2026-02-27",
      "value": 230.80460083007813
    },
    {
      "time": "2026-03-02",
      "value": 231.65720092773438
    },
    {
      "time": "2026-03-03",
      "value": 232.46080078125
    },
    {
      "time": "2026-03-04",
      "value": 233.23520080566405
    },
    {
      "time": "2026-03-05",
      "value": 233.75780059814454
    },
    {
      "time": "2026-03-06",
      "value": 234.21460052490235
    },
    {
      "time": "2026-03-09",
      "value": 234.6606005859375
    },
    {
      "time": "2026-03-10",
      "value": 235.05100067138673
    },
    {
      "time": "2026-03-11",
      "value": 235.46320037841798
    },
    {
      "time": "2026-03-12",
      "value": 235.75300048828126
    },
    {
      "time": "2026-03-13",
      "value": 236.01300048828125
    },
    {
      "time": "2026-03-16",
      "value": 236.375400390625
    },
    {
      "time": "2026-03-17",
      "value": 236.59320037841798
    },
    {
      "time": "2026-03-18",
      "value": 236.6922003173828
    },
    {
      "time": "2026-03-19",
      "value": 236.63440032958985
    },
    {
      "time": "2026-03-20",
      "value": 236.55740020751952
    },
    {
      "time": "2026-03-23",
      "value": 236.47580047607423
    },
    {
      "time": "2026-03-24",
      "value": 236.26920043945313
    },
    {
      "time": "2026-03-25",
      "value": 236.055400390625
    },
    {
      "time": "2026-03-26",
      "value": 235.7070004272461
    },
    {
      "time": "2026-03-27",
      "value": 235.24460021972655
    },
    {
      "time": "2026-03-30",
      "value": 234.63619995117188
    },
    {
      "time": "2026-03-31",
      "value": 234.13579986572265
    },
    {
      "time": "2026-04-01",
      "value": 233.85059997558594
    },
    {
      "time": "2026-04-02",
      "value": 233.4833999633789
    },
    {
      "time": "2026-04-06",
      "value": 233.27099975585938
    },
    {
      "time": "2026-04-07",
      "value": 233.03559967041016
    },
    {
      "time": "2026-04-08",
      "value": 233.0113995361328
    },
    {
      "time": "2026-04-09",
      "value": 232.9061993408203
    },
    {
      "time": "2026-04-10",
      "value": 232.82519927978515
    },
    {
      "time": "2026-04-13",
      "value": 232.8257992553711
    },
    {
      "time": "2026-04-14",
      "value": 232.88679901123047
    },
    {
      "time": "2026-04-15",
      "value": 232.94359893798827
    },
    {
      "time": "2026-04-16",
      "value": 232.83439880371094
    },
    {
      "time": "2026-04-17",
      "value": 232.91319885253907
    },
    {
      "time": "2026-04-20",
      "value": 233.02659912109374
    },
    {
      "time": "2026-04-21",
      "value": 232.80979919433594
    },
    {
      "time": "2026-04-22",
      "value": 232.49599914550782
    },
    {
      "time": "2026-04-23",
      "value": 232.2139990234375
    },
    {
      "time": "2026-04-24",
      "value": 231.91099914550782
    },
    {
      "time": "2026-04-27",
      "value": 231.58119903564454
    },
    {
      "time": "2026-04-28",
      "value": 231.20799926757812
    },
    {
      "time": "2026-04-29",
      "value": 230.70739929199217
    },
    {
      "time": "2026-04-30",
      "value": 230.27219909667969
    },
    {
      "time": "2026-05-01",
      "value": 229.7277990722656
    },
    {
      "time": "2026-05-04",
      "value": 229.14139923095703
    },
    {
      "time": "2026-05-05",
      "value": 228.62359924316405
    },
    {
      "time": "2026-05-06",
      "value": 228.22979919433592
    },
    {
      "time": "2026-05-07",
      "value": 227.85559906005858
    },
    {
      "time": "2026-05-08",
      "value": 227.4689990234375
    },
    {
      "time": "2026-05-11",
      "value": 227.11439910888672
    },
    {
      "time": "2026-05-12",
      "value": 226.6105990600586
    },
    {
      "time": "2026-05-13",
      "value": 226.22519927978516
    },
    {
      "time": "2026-05-14",
      "value": 225.77499938964843
    },
    {
      "time": "2026-05-15",
      "value": 225.319599609375
    },
    {
      "time": "2026-05-18",
      "value": 224.88019958496093
    },
    {
      "time": "2026-05-19",
      "value": 224.40679962158202
    },
    {
      "time": "2026-05-20",
      "value": 224.0779995727539
    },
    {
      "time": "2026-05-21",
      "value": 223.76739959716798
    },
    {
      "time": "2026-05-22",
      "value": 223.64499938964843
    },
    {
      "time": "2026-05-26",
      "value": 223.64799957275392
    },
    {
      "time": "2026-05-27",
      "value": 223.60139953613282
    },
    {
      "time": "2026-05-28",
      "value": 223.6547998046875
    },
    {
      "time": "2026-05-29",
      "value": 223.735
    },
    {
      "time": "2026-06-01",
      "value": 223.78679992675782
    },
    {
      "time": "2026-06-02",
      "value": 223.90220001220703
    },
    {
      "time": "2026-06-03",
      "value": 223.9329998779297
    },
    {
      "time": "2026-06-04",
      "value": 224.1116000366211
    },
    {
      "time": "2026-06-05",
      "value": 224.18339996337892
    },
    {
      "time": "2026-06-08",
      "value": 224.32619995117187
    },
    {
      "time": "2026-06-09",
      "value": 224.61440002441407
    },
    {
      "time": "2026-06-10",
      "value": 224.89600006103515
    },
    {
      "time": "2026-06-11",
      "value": 225.2417999267578
    },
    {
      "time": "2026-06-12",
      "value": 225.4447998046875
    },
    {
      "time": "2026-06-15",
      "value": 225.754599609375
    },
    {
      "time": "2026-06-16",
      "value": 226.0409997558594
    },
    {
      "time": "2026-06-17",
      "value": 226.4307995605469
    },
    {
      "time": "2026-06-18",
      "value": 226.56719970703125
    },
    {
      "time": "2026-06-22",
      "value": 226.64219970703124
    },
    {
      "time": "2026-06-23",
      "value": 226.7679995727539
    },
    {
      "time": "2026-06-24",
      "value": 226.83559967041015
    },
    {
      "time": "2026-06-25",
      "value": 226.87459991455077
    },
    {
      "time": "2026-06-26",
      "value": 226.93019989013672
    },
    {
      "time": "2026-06-29",
      "value": 227.13220001220702
    },
    {
      "time": "2026-06-30",
      "value": 227.3417999267578
    },
    {
      "time": "2026-07-01",
      "value": 227.58199981689452
    },
    {
      "time": "2026-07-02",
      "value": 228.08399993896484
    },
    {
      "time": "2026-07-06",
      "value": 228.7166000366211
    },
    {
      "time": "2026-07-07",
      "value": 229.2366000366211
    },
    {
      "time": "2026-07-08",
      "value": 229.71320007324218
    },
    {
      "time": "2026-07-09",
      "value": 230.1848001098633
    },
    {
      "time": "2026-07-10",
      "value": 230.6417999267578
    },
    {
      "time": "2026-07-13",
      "value": 231.08
    },
    {
      "time": "2026-07-14",
      "value": 231.41420013427734
    },
    {
      "time": "2026-07-15",
      "value": 231.81720001220702
    },
    {
      "time": "2026-07-16",
      "value": 232.1483999633789
    },
    {
      "time": "2026-07-17",
      "value": 232.45559997558593
    },
    {
      "time": "2026-07-20",
      "value": 232.57260009765625
    },
    {
      "time": "2026-07-21",
      "value": 232.7172003173828
    },
    {
      "time": "2026-07-22",
      "value": 232.86960021972655
    },
    {
      "time": "2026-07-23",
      "value": 233.11440002441407
    },
    {
      "time": "2026-07-24",
      "value": 233.40940002441405
    }
  ],
  "analysis": null
}