{
  "ok": true,
  "cached": false,
  "ticker": "ITOT",
  "price": 162,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These 3 Total Market ETFs Look Interchangeable but Picking the Wrong One Costs You Real Money Over a Lifetime",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8e2dece6-fd79-32cc-9ac7-75e1fe958427/these-3-total-market-etfs.html",
      "published": "2026-07-23"
    },
    {
      "title": "Trump Accounts: Comparing the 5 Selected Low-Cost Index ETFs",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/49bff918-c6bb-3fe9-aa8e-9f7211232fe0/trump-accounts%3A-comparing-the.html",
      "published": "2026-07-16"
    },
    {
      "title": "Treasury Unveils ETF Lineup for Trump Accounts Ahead of July 4 Launch",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/2416f18c-7ae1-3447-9113-f9c567d6bc80/treasury-unveils-etf-lineup.html",
      "published": "2026-07-02"
    },
    {
      "title": "U.S. Treasury Selects Two BlackRock Funds for Trump Accounts",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/u-treasury-selects-two-blackrock-202700408.html",
      "published": "2026-07-01"
    },
    {
      "title": "The Tax-Loss Harvest That Cost a 66-Year-Old Retiree $2,400 in Wash-Sale Penalties She Never Saw Coming",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f0361a1f-a9b6-36f5-99cc-94117a46008e/the-tax-loss-harvest-that.html",
      "published": "2026-05-18"
    },
    {
      "title": "iShares Core S&P Total U.S. Stock Market ETF’s 0.03% Fee and BlackRock Scale Face Off Against Vanguard Total Stock Market ETF’s Structural Advantages",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/099bf186-4d99-3883-85c6-59ba5c8fc1c6/ishares-core-s%26p-total-u.s..html",
      "published": "2026-05-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 138.8800048828125,
      "high": 139.4499969482422,
      "low": 138.77999877929688,
      "close": 139.32000732421875,
      "volume": 1029700
    },
    {
      "time": "2025-07-28",
      "open": 139.44000244140625,
      "high": 139.57000732421875,
      "low": 139.00999450683594,
      "close": 139.27999877929688,
      "volume": 959700
    },
    {
      "time": "2025-07-29",
      "open": 139.6199951171875,
      "high": 139.72000122070312,
      "low": 138.6999969482422,
      "close": 138.86000061035156,
      "volume": 1911300
    },
    {
      "time": "2025-07-30",
      "open": 139.0800018310547,
      "high": 139.49000549316406,
      "low": 138.07000732421875,
      "close": 138.74000549316406,
      "volume": 1465700
    },
    {
      "time": "2025-07-31",
      "open": 139.67999267578125,
      "high": 139.85000610351562,
      "low": 137.88999938964844,
      "close": 138.1199951171875,
      "volume": 1621100
    },
    {
      "time": "2025-08-01",
      "open": 136.75999450683594,
      "high": 136.75999450683594,
      "low": 135.22000122070312,
      "close": 135.8000030517578,
      "volume": 2032900
    },
    {
      "time": "2025-08-04",
      "open": 136.69000244140625,
      "high": 137.9499969482422,
      "low": 136.64999389648438,
      "close": 137.9499969482422,
      "volume": 1066100
    },
    {
      "time": "2025-08-05",
      "open": 138.07000732421875,
      "high": 138.2899932861328,
      "low": 137,
      "close": 137.35000610351562,
      "volume": 1041100
    },
    {
      "time": "2025-08-06",
      "open": 137.58999633789062,
      "high": 138.38999938964844,
      "low": 137.27000427246094,
      "close": 138.2100067138672,
      "volume": 1065800
    },
    {
      "time": "2025-08-07",
      "open": 139.0399932861328,
      "high": 139.22000122070312,
      "low": 137.42999267578125,
      "close": 138.13999938964844,
      "volume": 1272800
    },
    {
      "time": "2025-08-08",
      "open": 138.58999633789062,
      "high": 139.17999267578125,
      "low": 138.52000427246094,
      "close": 139.02000427246094,
      "volume": 974600
    },
    {
      "time": "2025-08-11",
      "open": 139.1699981689453,
      "high": 139.44000244140625,
      "low": 138.49000549316406,
      "close": 138.72999572753906,
      "volume": 2065900
    },
    {
      "time": "2025-08-12",
      "open": 139.32000732421875,
      "high": 140.47000122070312,
      "low": 139.02000427246094,
      "close": 140.39999389648438,
      "volume": 1286900
    },
    {
      "time": "2025-08-13",
      "open": 140.92999267578125,
      "high": 141.22000122070312,
      "low": 140.5399932861328,
      "close": 141.07000732421875,
      "volume": 1258700
    },
    {
      "time": "2025-08-14",
      "open": 140.55999755859375,
      "high": 141.0500030517578,
      "low": 140.3699951171875,
      "close": 140.89999389648438,
      "volume": 1082900
    },
    {
      "time": "2025-08-15",
      "open": 141.13999938964844,
      "high": 141.13999938964844,
      "low": 140.36000061035156,
      "close": 140.57000732421875,
      "volume": 1685300
    },
    {
      "time": "2025-08-18",
      "open": 140.38999938964844,
      "high": 140.7100067138672,
      "low": 140.36000061035156,
      "close": 140.61000061035156,
      "volume": 1182700
    },
    {
      "time": "2025-08-19",
      "open": 140.61000061035156,
      "high": 140.82000732421875,
      "low": 139.52000427246094,
      "close": 139.75999450683594,
      "volume": 3242400
    },
    {
      "time": "2025-08-20",
      "open": 139.72000122070312,
      "high": 139.72000122070312,
      "low": 138.25999450683594,
      "close": 139.3800048828125,
      "volume": 2182200
    },
    {
      "time": "2025-08-21",
      "open": 138.97999572753906,
      "high": 139.39999389648438,
      "low": 138.50999450683594,
      "close": 138.92999267578125,
      "volume": 1889200
    },
    {
      "time": "2025-08-22",
      "open": 139.35000610351562,
      "high": 141.61000061035156,
      "low": 139.32000732421875,
      "close": 141.27999877929688,
      "volume": 2568800
    },
    {
      "time": "2025-08-25",
      "open": 141.07000732421875,
      "high": 141.25999450683594,
      "low": 140.63999938964844,
      "close": 140.66000366210938,
      "volume": 1287300
    },
    {
      "time": "2025-08-26",
      "open": 140.6699981689453,
      "high": 141.33999633789062,
      "low": 140.5399932861328,
      "close": 141.27999877929688,
      "volume": 1273000
    },
    {
      "time": "2025-08-27",
      "open": 141.10000610351562,
      "high": 141.82000732421875,
      "low": 141.10000610351562,
      "close": 141.63999938964844,
      "volume": 1194100
    },
    {
      "time": "2025-08-28",
      "open": 141.7899932861328,
      "high": 142.30999755859375,
      "low": 141.4600067138672,
      "close": 142.17999267578125,
      "volume": 1262700
    },
    {
      "time": "2025-08-29",
      "open": 141.9199981689453,
      "high": 141.9499969482422,
      "low": 140.91000366210938,
      "close": 141.30999755859375,
      "volume": 1998000
    },
    {
      "time": "2025-09-02",
      "open": 139.60000610351562,
      "high": 140.3699951171875,
      "low": 139.13999938964844,
      "close": 140.30999755859375,
      "volume": 1857700
    },
    {
      "time": "2025-09-03",
      "open": 140.75,
      "high": 141.11000061035156,
      "low": 140.27000427246094,
      "close": 140.92999267578125,
      "volume": 1540600
    },
    {
      "time": "2025-09-04",
      "open": 141.1199951171875,
      "high": 142.22000122070312,
      "low": 140.9199981689453,
      "close": 142.19000244140625,
      "volume": 1761000
    },
    {
      "time": "2025-09-05",
      "open": 142.7100067138672,
      "high": 143.00999450683594,
      "low": 140.99000549316406,
      "close": 141.89999389648438,
      "volume": 1962500
    },
    {
      "time": "2025-09-08",
      "open": 142.25,
      "high": 142.49000549316406,
      "low": 141.9499969482422,
      "close": 142.3000030517578,
      "volume": 1289100
    },
    {
      "time": "2025-09-09",
      "open": 142.30999755859375,
      "high": 142.64999389648438,
      "low": 141.85000610351562,
      "close": 142.5500030517578,
      "volume": 1502000
    },
    {
      "time": "2025-09-10",
      "open": 143.27999877929688,
      "high": 143.44000244140625,
      "low": 142.50999450683594,
      "close": 142.88999938964844,
      "volume": 1824600
    },
    {
      "time": "2025-09-11",
      "open": 143.3699951171875,
      "high": 144.32000732421875,
      "low": 143.1999969482422,
      "close": 144.17999267578125,
      "volume": 1550600
    },
    {
      "time": "2025-09-12",
      "open": 144.10000610351562,
      "high": 144.39999389648438,
      "low": 143.88999938964844,
      "close": 143.97000122070312,
      "volume": 1095600
    },
    {
      "time": "2025-09-15",
      "open": 144.41000366210938,
      "high": 144.7899932861328,
      "low": 144.38999938964844,
      "close": 144.67999267578125,
      "volume": 1352900
    },
    {
      "time": "2025-09-16",
      "open": 144.47000122070312,
      "high": 144.47000122070312,
      "low": 143.83999633789062,
      "close": 144.0500030517578,
      "volume": 1794800
    },
    {
      "time": "2025-09-17",
      "open": 144.1300048828125,
      "high": 144.7100067138672,
      "low": 142.8800048828125,
      "close": 143.9199981689453,
      "volume": 2030000
    },
    {
      "time": "2025-09-18",
      "open": 144.6199951171875,
      "high": 145.33999633789062,
      "low": 144.2899932861328,
      "close": 144.85000610351562,
      "volume": 1891200
    },
    {
      "time": "2025-09-19",
      "open": 145.3699951171875,
      "high": 145.57000732421875,
      "low": 144.7100067138672,
      "close": 145.39999389648438,
      "volume": 1553200
    },
    {
      "time": "2025-09-22",
      "open": 145.11000061035156,
      "high": 146.16000366210938,
      "low": 145.00999450683594,
      "close": 146.02000427246094,
      "volume": 1182300
    },
    {
      "time": "2025-09-23",
      "open": 146.0800018310547,
      "high": 146.25999450683594,
      "low": 145.02999877929688,
      "close": 145.25999450683594,
      "volume": 1538000
    },
    {
      "time": "2025-09-24",
      "open": 145.49000549316406,
      "high": 145.61000061035156,
      "low": 144.44000244140625,
      "close": 144.67999267578125,
      "volume": 1428000
    },
    {
      "time": "2025-09-25",
      "open": 143.9600067138672,
      "high": 144.25999450683594,
      "low": 143.14999389648438,
      "close": 143.91000366210938,
      "volume": 1810500
    },
    {
      "time": "2025-09-26",
      "open": 144.25,
      "high": 144.91000366210938,
      "low": 143.97000122070312,
      "close": 144.83999633789062,
      "volume": 1588100
    },
    {
      "time": "2025-09-29",
      "open": 145.41000366210938,
      "high": 145.5399932861328,
      "low": 144.86000061035156,
      "close": 145.2100067138672,
      "volume": 1204800
    },
    {
      "time": "2025-09-30",
      "open": 145.0500030517578,
      "high": 145.77999877929688,
      "low": 144.67999267578125,
      "close": 145.64999389648438,
      "volume": 2619200
    },
    {
      "time": "2025-10-01",
      "open": 145.00999450683594,
      "high": 146.36000061035156,
      "low": 145.00999450683594,
      "close": 146.1699981689453,
      "volume": 1663900
    },
    {
      "time": "2025-10-02",
      "open": 146.55999755859375,
      "high": 146.6199951171875,
      "low": 145.8300018310547,
      "close": 146.41000366210938,
      "volume": 1846400
    },
    {
      "time": "2025-10-03",
      "open": 146.63999938964844,
      "high": 147.27999877929688,
      "low": 146.25,
      "close": 146.49000549316406,
      "volume": 2462000
    },
    {
      "time": "2025-10-06",
      "open": 147.07000732421875,
      "high": 147.27999877929688,
      "low": 146.57000732421875,
      "close": 147,
      "volume": 1448200
    },
    {
      "time": "2025-10-07",
      "open": 147.1999969482422,
      "high": 147.32000732421875,
      "low": 145.9600067138672,
      "close": 146.32000732421875,
      "volume": 1593500
    },
    {
      "time": "2025-10-08",
      "open": 146.72000122070312,
      "high": 147.32000732421875,
      "low": 146.4199981689453,
      "close": 147.27000427246094,
      "volume": 1081800
    },
    {
      "time": "2025-10-09",
      "open": 147.4199981689453,
      "high": 147.47000122070312,
      "low": 146.38999938964844,
      "close": 146.8000030517578,
      "volume": 1183900
    },
    {
      "time": "2025-10-10",
      "open": 147.02999877929688,
      "high": 147.4499969482422,
      "low": 142.75,
      "close": 142.7899932861328,
      "volume": 4239900
    },
    {
      "time": "2025-10-13",
      "open": 144.4499969482422,
      "high": 145.39999389648438,
      "low": 144.35000610351562,
      "close": 145.1199951171875,
      "volume": 1445900
    },
    {
      "time": "2025-10-14",
      "open": 143.72999572753906,
      "high": 145.8699951171875,
      "low": 142.9600067138672,
      "close": 145.05999755859375,
      "volume": 2240300
    },
    {
      "time": "2025-10-15",
      "open": 146.2100067138672,
      "high": 146.91000366210938,
      "low": 144.38999938964844,
      "close": 145.72000122070312,
      "volume": 1920600
    },
    {
      "time": "2025-10-16",
      "open": 146.11000061035156,
      "high": 146.4499969482422,
      "low": 143.8699951171875,
      "close": 144.58999633789062,
      "volume": 2630100
    },
    {
      "time": "2025-10-17",
      "open": 144.22000122070312,
      "high": 145.57000732421875,
      "low": 143.9199981689453,
      "close": 145.30999755859375,
      "volume": 2782700
    },
    {
      "time": "2025-10-20",
      "open": 145.9600067138672,
      "high": 147.0800018310547,
      "low": 145.9600067138672,
      "close": 146.8800048828125,
      "volume": 1245500
    },
    {
      "time": "2025-10-21",
      "open": 146.8800048828125,
      "high": 147.32000732421875,
      "low": 146.52999877929688,
      "close": 146.8800048828125,
      "volume": 1584100
    },
    {
      "time": "2025-10-22",
      "open": 146.9499969482422,
      "high": 146.97999572753906,
      "low": 144.9499969482422,
      "close": 145.92999267578125,
      "volume": 4156100
    },
    {
      "time": "2025-10-23",
      "open": 146.02999877929688,
      "high": 147.17999267578125,
      "low": 145.97999572753906,
      "close": 146.91000366210938,
      "volume": 1283000
    },
    {
      "time": "2025-10-24",
      "open": 148.02000427246094,
      "high": 148.5,
      "low": 147.91000366210938,
      "close": 148.13999938964844,
      "volume": 1352400
    },
    {
      "time": "2025-10-27",
      "open": 149.4199981689453,
      "high": 149.91000366210938,
      "low": 149.27999877929688,
      "close": 149.82000732421875,
      "volume": 1426200
    },
    {
      "time": "2025-10-28",
      "open": 150.2100067138672,
      "high": 150.4199981689453,
      "low": 149.6699981689453,
      "close": 150.0500030517578,
      "volume": 1848800
    },
    {
      "time": "2025-10-29",
      "open": 150.32000732421875,
      "high": 150.55999755859375,
      "low": 149.07000732421875,
      "close": 149.94000244140625,
      "volume": 4671500
    },
    {
      "time": "2025-10-30",
      "open": 149.22999572753906,
      "high": 149.72999572753906,
      "low": 148.3300018310547,
      "close": 148.3699951171875,
      "volume": 2463500
    },
    {
      "time": "2025-10-31",
      "open": 149.47000122070312,
      "high": 149.49000549316406,
      "low": 148.25,
      "close": 148.9600067138672,
      "volume": 1969600
    },
    {
      "time": "2025-11-03",
      "open": 149.69000244140625,
      "high": 149.69000244140625,
      "low": 148.27000427246094,
      "close": 149.1199951171875,
      "volume": 2418000
    },
    {
      "time": "2025-11-04",
      "open": 147.4199981689453,
      "high": 148.3300018310547,
      "low": 147.1199951171875,
      "close": 147.24000549316406,
      "volume": 3318100
    },
    {
      "time": "2025-11-05",
      "open": 147.2100067138672,
      "high": 148.58999633789062,
      "low": 147.0800018310547,
      "close": 147.86000061035156,
      "volume": 1953200
    },
    {
      "time": "2025-11-06",
      "open": 147.7100067138672,
      "high": 147.85000610351562,
      "low": 145.83999633789062,
      "close": 146.1699981689453,
      "volume": 4022200
    },
    {
      "time": "2025-11-07",
      "open": 145.5399932861328,
      "high": 146.52000427246094,
      "low": 144.22999572753906,
      "close": 146.50999450683594,
      "volume": 3769000
    },
    {
      "time": "2025-11-10",
      "open": 147.9499969482422,
      "high": 148.89999389648438,
      "low": 147.3800048828125,
      "close": 148.66000366210938,
      "volume": 1930700
    },
    {
      "time": "2025-11-11",
      "open": 148.32000732421875,
      "high": 149.13999938964844,
      "low": 148.1199951171875,
      "close": 149,
      "volume": 1574000
    },
    {
      "time": "2025-11-12",
      "open": 149.47000122070312,
      "high": 149.52999877929688,
      "low": 148.61000061035156,
      "close": 149.0399932861328,
      "volume": 2320900
    },
    {
      "time": "2025-11-13",
      "open": 148.3300018310547,
      "high": 148.47000122070312,
      "low": 146.0800018310547,
      "close": 146.3800048828125,
      "volume": 3256200
    },
    {
      "time": "2025-11-14",
      "open": 144.82000732421875,
      "high": 147.22000122070312,
      "low": 144.47999572753906,
      "close": 146.35000610351562,
      "volume": 5547800
    },
    {
      "time": "2025-11-17",
      "open": 145.9199981689453,
      "high": 146.72999572753906,
      "low": 144.08999633789062,
      "close": 144.86000061035156,
      "volume": 3801100
    },
    {
      "time": "2025-11-18",
      "open": 144,
      "high": 144.86000061035156,
      "low": 142.7899932861328,
      "close": 143.80999755859375,
      "volume": 8283600
    },
    {
      "time": "2025-11-19",
      "open": 144.00999450683594,
      "high": 145.33999633789062,
      "low": 143.44000244140625,
      "close": 144.3000030517578,
      "volume": 3814300
    },
    {
      "time": "2025-11-20",
      "open": 146.60000610351562,
      "high": 147.11000061035156,
      "low": 141.8699951171875,
      "close": 142,
      "volume": 10680000
    },
    {
      "time": "2025-11-21",
      "open": 142.5800018310547,
      "high": 144.74000549316406,
      "low": 141.6199951171875,
      "close": 143.5500030517578,
      "volume": 6918900
    },
    {
      "time": "2025-11-24",
      "open": 144.2899932861328,
      "high": 146.02000427246094,
      "low": 144.1300048828125,
      "close": 145.75999450683594,
      "volume": 2645300
    },
    {
      "time": "2025-11-25",
      "open": 145.6999969482422,
      "high": 147.52000427246094,
      "low": 144.88999938964844,
      "close": 147.3000030517578,
      "volume": 1891800
    },
    {
      "time": "2025-11-26",
      "open": 147.85000610351562,
      "high": 148.7899932861328,
      "low": 147.6999969482422,
      "close": 148.32000732421875,
      "volume": 1436800
    },
    {
      "time": "2025-11-28",
      "open": 148.63999938964844,
      "high": 149.1999969482422,
      "low": 148.50999450683594,
      "close": 149.13999938964844,
      "volume": 1069300
    },
    {
      "time": "2025-12-01",
      "open": 148.1199951171875,
      "high": 149.07000732421875,
      "low": 148.02000427246094,
      "close": 148.39999389648438,
      "volume": 1585300
    },
    {
      "time": "2025-12-02",
      "open": 148.8800048828125,
      "high": 149.22000122070312,
      "low": 148.25,
      "close": 148.64999389648438,
      "volume": 1625400
    },
    {
      "time": "2025-12-03",
      "open": 148.49000549316406,
      "high": 149.55999755859375,
      "low": 148.35000610351562,
      "close": 149.35000610351562,
      "volume": 2193700
    },
    {
      "time": "2025-12-04",
      "open": 149.66000366210938,
      "high": 149.66000366210938,
      "low": 148.91000366210938,
      "close": 149.52999877929688,
      "volume": 2535800
    },
    {
      "time": "2025-12-05",
      "open": 149.75999450683594,
      "high": 150.39999389648438,
      "low": 149.5500030517578,
      "close": 149.7899932861328,
      "volume": 2072000
    },
    {
      "time": "2025-12-08",
      "open": 150.0399932861328,
      "high": 150.0800018310547,
      "low": 148.94000244140625,
      "close": 149.32000732421875,
      "volume": 2301900
    },
    {
      "time": "2025-12-09",
      "open": 149.1699981689453,
      "high": 149.8000030517578,
      "low": 149.14999389648438,
      "close": 149.2100067138672,
      "volume": 1744900
    },
    {
      "time": "2025-12-10",
      "open": 149.0800018310547,
      "high": 150.6999969482422,
      "low": 148.88999938964844,
      "close": 150.30999755859375,
      "volume": 3688200
    },
    {
      "time": "2025-12-11",
      "open": 149.85000610351562,
      "high": 150.83999633789062,
      "low": 149.27999877929688,
      "close": 150.77000427246094,
      "volume": 3089300
    },
    {
      "time": "2025-12-12",
      "open": 150.6199951171875,
      "high": 150.75999450683594,
      "low": 148.55999755859375,
      "close": 149.07000732421875,
      "volume": 3017900
    },
    {
      "time": "2025-12-15",
      "open": 149.91000366210938,
      "high": 149.92999267578125,
      "low": 148.47000122070312,
      "close": 148.74000549316406,
      "volume": 3102600
    },
    {
      "time": "2025-12-16",
      "open": 147.9600067138672,
      "high": 148.35000610351562,
      "low": 146.97999572753906,
      "close": 147.82000732421875,
      "volume": 3435100
    },
    {
      "time": "2025-12-17",
      "open": 148.00999450683594,
      "high": 148.22000122070312,
      "low": 146.19000244140625,
      "close": 146.22999572753906,
      "volume": 3742700
    },
    {
      "time": "2025-12-18",
      "open": 147.5500030517578,
      "high": 148.2899932861328,
      "low": 147,
      "close": 147.36000061035156,
      "volume": 2726300
    },
    {
      "time": "2025-12-19",
      "open": 147.86000061035156,
      "high": 148.8300018310547,
      "low": 147.82000732421875,
      "close": 148.67999267578125,
      "volume": 2769700
    },
    {
      "time": "2025-12-22",
      "open": 149.4199981689453,
      "high": 149.85000610351562,
      "low": 149.27000427246094,
      "close": 149.7100067138672,
      "volume": 1796600
    },
    {
      "time": "2025-12-23",
      "open": 149.4199981689453,
      "high": 150.25,
      "low": 149.4199981689453,
      "close": 150.19000244140625,
      "volume": 1877700
    },
    {
      "time": "2025-12-24",
      "open": 150.22000122070312,
      "high": 150.80999755859375,
      "low": 150.19000244140625,
      "close": 150.7100067138672,
      "volume": 1487800
    },
    {
      "time": "2025-12-26",
      "open": 150.75,
      "high": 150.91000366210938,
      "low": 150.4199981689453,
      "close": 150.6300048828125,
      "volume": 1653200
    },
    {
      "time": "2025-12-29",
      "open": 149.99000549316406,
      "high": 150.44000244140625,
      "low": 149.6999969482422,
      "close": 150.05999755859375,
      "volume": 1776600
    },
    {
      "time": "2025-12-30",
      "open": 149.97000122070312,
      "high": 150.22000122070312,
      "low": 149.77000427246094,
      "close": 149.8000030517578,
      "volume": 2039100
    },
    {
      "time": "2025-12-31",
      "open": 149.83999633789062,
      "high": 149.89999389648438,
      "low": 148.63999938964844,
      "close": 148.69000244140625,
      "volume": 2006200
    },
    {
      "time": "2026-01-02",
      "open": 149.52999877929688,
      "high": 149.77000427246094,
      "low": 148.3800048828125,
      "close": 149.16000366210938,
      "volume": 3449800
    },
    {
      "time": "2026-01-05",
      "open": 149.86000061035156,
      "high": 150.60000610351562,
      "low": 149.82000732421875,
      "close": 150.25,
      "volume": 2681500
    },
    {
      "time": "2026-01-06",
      "open": 150.33999633789062,
      "high": 151.38999938964844,
      "low": 150.25,
      "close": 151.2899932861328,
      "volume": 2962900
    },
    {
      "time": "2026-01-07",
      "open": 151.30999755859375,
      "high": 151.69000244140625,
      "low": 150.72999572753906,
      "close": 150.80999755859375,
      "volume": 2864800
    },
    {
      "time": "2026-01-08",
      "open": 150.6300048828125,
      "high": 151.08999633789062,
      "low": 150.36000061035156,
      "close": 150.80999755859375,
      "volume": 2613800
    },
    {
      "time": "2026-01-09",
      "open": 151.14999389648438,
      "high": 152.07000732421875,
      "low": 150.75,
      "close": 151.8300018310547,
      "volume": 2769900
    },
    {
      "time": "2026-01-12",
      "open": 151.16000366210938,
      "high": 152.25999450683594,
      "low": 151.10000610351562,
      "close": 152.05999755859375,
      "volume": 2311900
    },
    {
      "time": "2026-01-13",
      "open": 152.22000122070312,
      "high": 152.32000732421875,
      "low": 151.32000732421875,
      "close": 151.8000030517578,
      "volume": 4096800
    },
    {
      "time": "2026-01-14",
      "open": 151.24000549316406,
      "high": 151.41000366210938,
      "low": 150.27000427246094,
      "close": 151.17999267578125,
      "volume": 7339800
    },
    {
      "time": "2026-01-15",
      "open": 152.0500030517578,
      "high": 152.3800048828125,
      "low": 151.47999572753906,
      "close": 151.64999389648438,
      "volume": 3226300
    },
    {
      "time": "2026-01-16",
      "open": 152.00999450683594,
      "high": 152.10000610351562,
      "low": 151.22999572753906,
      "close": 151.55999755859375,
      "volume": 3238400
    },
    {
      "time": "2026-01-20",
      "open": 149.32000732421875,
      "high": 150.1199951171875,
      "low": 148.36000061035156,
      "close": 148.57000732421875,
      "volume": 7069000
    },
    {
      "time": "2026-01-21",
      "open": 149.0800018310547,
      "high": 151.0500030517578,
      "low": 148.6999969482422,
      "close": 150.32000732421875,
      "volume": 9116300
    },
    {
      "time": "2026-01-22",
      "open": 151.3800048828125,
      "high": 151.6300048828125,
      "low": 150.74000549316406,
      "close": 151.1300048828125,
      "volume": 3178000
    },
    {
      "time": "2026-01-23",
      "open": 150.97000122070312,
      "high": 151.41000366210938,
      "low": 150.6699981689453,
      "close": 150.9600067138672,
      "volume": 5819100
    },
    {
      "time": "2026-01-26",
      "open": 151.24000549316406,
      "high": 151.89999389648438,
      "low": 151.08999633789062,
      "close": 151.61000061035156,
      "volume": 1959200
    },
    {
      "time": "2026-01-27",
      "open": 151.99000549316406,
      "high": 152.3800048828125,
      "low": 151.72000122070312,
      "close": 152.16000366210938,
      "volume": 1658800
    },
    {
      "time": "2026-01-28",
      "open": 152.58999633789062,
      "high": 152.7100067138672,
      "low": 151.75,
      "close": 152.10000610351562,
      "volume": 3028600
    },
    {
      "time": "2026-01-29",
      "open": 152.3000030517578,
      "high": 152.41000366210938,
      "low": 149.7100067138672,
      "close": 151.72000122070312,
      "volume": 4792500
    },
    {
      "time": "2026-01-30",
      "open": 151.17999267578125,
      "high": 151.63999938964844,
      "low": 150.02000427246094,
      "close": 150.97999572753906,
      "volume": 9113500
    },
    {
      "time": "2026-02-02",
      "open": 150.52999877929688,
      "high": 152.17999267578125,
      "low": 150.49000549316406,
      "close": 151.8000030517578,
      "volume": 3591500
    },
    {
      "time": "2026-02-03",
      "open": 152.02000427246094,
      "high": 152.22000122070312,
      "low": 149.32000732421875,
      "close": 150.61000061035156,
      "volume": 6891200
    },
    {
      "time": "2026-02-04",
      "open": 150.8300018310547,
      "high": 151.08999633789062,
      "low": 148.86000061035156,
      "close": 149.88999938964844,
      "volume": 7814100
    },
    {
      "time": "2026-02-05",
      "open": 148.80999755859375,
      "high": 149.44000244140625,
      "low": 147.64999389648438,
      "close": 147.97999572753906,
      "volume": 11970000
    },
    {
      "time": "2026-02-06",
      "open": 148.9199981689453,
      "high": 151.4499969482422,
      "low": 148.8800048828125,
      "close": 151.13999938964844,
      "volume": 4704400
    },
    {
      "time": "2026-02-09",
      "open": 150.85000610351562,
      "high": 152.27999877929688,
      "low": 150.6199951171875,
      "close": 151.89999389648438,
      "volume": 5400800
    },
    {
      "time": "2026-02-10",
      "open": 152.0500030517578,
      "high": 152.47000122070312,
      "low": 151.39999389648438,
      "close": 151.50999450683594,
      "volume": 6010500
    },
    {
      "time": "2026-02-11",
      "open": 152.52000427246094,
      "high": 152.63999938964844,
      "low": 150.69000244140625,
      "close": 151.3800048828125,
      "volume": 8237500
    },
    {
      "time": "2026-02-12",
      "open": 151.9600067138672,
      "high": 152.1999969482422,
      "low": 148.77999877929688,
      "close": 148.97999572753906,
      "volume": 8686100
    },
    {
      "time": "2026-02-13",
      "open": 149.1300048828125,
      "high": 150.24000549316406,
      "low": 148.16000366210938,
      "close": 149.22999572753906,
      "volume": 12087000
    },
    {
      "time": "2026-02-17",
      "open": 148.91000366210938,
      "high": 149.91000366210938,
      "low": 147.86000061035156,
      "close": 149.44000244140625,
      "volume": 10082700
    },
    {
      "time": "2026-02-18",
      "open": 149.72999572753906,
      "high": 150.91000366210938,
      "low": 149.44000244140625,
      "close": 150.1999969482422,
      "volume": 5430900
    },
    {
      "time": "2026-02-19",
      "open": 149.6699981689453,
      "high": 150.2100067138672,
      "low": 149.2100067138672,
      "close": 149.91000366210938,
      "volume": 4377900
    },
    {
      "time": "2026-02-20",
      "open": 149.3800048828125,
      "high": 151.05999755859375,
      "low": 149.35000610351562,
      "close": 150.8800048828125,
      "volume": 7968700
    },
    {
      "time": "2026-02-23",
      "open": 150.5800018310547,
      "high": 150.92999267578125,
      "low": 148.69000244140625,
      "close": 149.19000244140625,
      "volume": 5014100
    },
    {
      "time": "2026-02-24",
      "open": 149.1199951171875,
      "high": 150.55999755859375,
      "low": 148.72999572753906,
      "close": 150.35000610351562,
      "volume": 4716100
    },
    {
      "time": "2026-02-25",
      "open": 151,
      "high": 151.67999267578125,
      "low": 150.8800048828125,
      "close": 151.5399932861328,
      "volume": 2717100
    },
    {
      "time": "2026-02-26",
      "open": 151.6199951171875,
      "high": 151.64999389648438,
      "low": 149.7899932861328,
      "close": 150.97000122070312,
      "volume": 6542300
    },
    {
      "time": "2026-02-27",
      "open": 149.4499969482422,
      "high": 150.24000549316406,
      "low": 149.16000366210938,
      "close": 150.1300048828125,
      "volume": 5846200
    },
    {
      "time": "2026-03-02",
      "open": 148.52000427246094,
      "high": 150.75999450683594,
      "low": 148.33999633789062,
      "close": 150.2899932861328,
      "volume": 13707300
    },
    {
      "time": "2026-03-03",
      "open": 147.67999267578125,
      "high": 149.3699951171875,
      "low": 146.35000610351562,
      "close": 148.8300018310547,
      "volume": 20026900
    },
    {
      "time": "2026-03-04",
      "open": 149.22000122070312,
      "high": 150.3000030517578,
      "low": 148.64999389648438,
      "close": 149.89999389648438,
      "volume": 6775800
    },
    {
      "time": "2026-03-05",
      "open": 149.17999267578125,
      "high": 149.99000549316406,
      "low": 147.6699981689453,
      "close": 148.92999267578125,
      "volume": 9538400
    },
    {
      "time": "2026-03-06",
      "open": 147.1199951171875,
      "high": 147.6699981689453,
      "low": 146.25999450683594,
      "close": 146.86000061035156,
      "volume": 12068500
    },
    {
      "time": "2026-03-09",
      "open": 145.5,
      "high": 148.52999877929688,
      "low": 144.52999877929688,
      "close": 148.16000366210938,
      "volume": 14075700
    },
    {
      "time": "2026-03-10",
      "open": 148.05999755859375,
      "high": 149.33999633789062,
      "low": 147.38999938964844,
      "close": 147.8300018310547,
      "volume": 9420800
    },
    {
      "time": "2026-03-11",
      "open": 147.91000366210938,
      "high": 148.47000122070312,
      "low": 147.00999450683594,
      "close": 147.69000244140625,
      "volume": 7670500
    },
    {
      "time": "2026-03-12",
      "open": 146.55999755859375,
      "high": 146.63999938964844,
      "low": 145.2899932861328,
      "close": 145.33999633789062,
      "volume": 10754900
    },
    {
      "time": "2026-03-13",
      "open": 146.02999877929688,
      "high": 146.75,
      "low": 144.35000610351562,
      "close": 144.57000732421875,
      "volume": 10433100
    },
    {
      "time": "2026-03-16",
      "open": 145.89999389648438,
      "high": 146.7100067138672,
      "low": 145.63999938964844,
      "close": 146.02999877929688,
      "volume": 5739900
    },
    {
      "time": "2026-03-17",
      "open": 146.42999267578125,
      "high": 146.97999572753906,
      "low": 146.00999450683594,
      "close": 146.19000244140625,
      "volume": 4411500
    },
    {
      "time": "2026-03-18",
      "open": 145.6699981689453,
      "high": 145.9600067138672,
      "low": 144.14999389648438,
      "close": 144.22000122070312,
      "volume": 5177200
    },
    {
      "time": "2026-03-19",
      "open": 143.11000061035156,
      "high": 144.6300048828125,
      "low": 142.72000122070312,
      "close": 143.92999267578125,
      "volume": 11261300
    },
    {
      "time": "2026-03-20",
      "open": 143.64999389648438,
      "high": 143.66000366210938,
      "low": 140.88999938964844,
      "close": 141.67999267578125,
      "volume": 8690000
    },
    {
      "time": "2026-03-23",
      "open": 143.85000610351562,
      "high": 145.00999450683594,
      "low": 143.0800018310547,
      "close": 143.38999938964844,
      "volume": 9688300
    },
    {
      "time": "2026-03-24",
      "open": 142.5,
      "high": 143.8000030517578,
      "low": 142.1300048828125,
      "close": 142.97000122070312,
      "volume": 10827300
    },
    {
      "time": "2026-03-25",
      "open": 144.2899932861328,
      "high": 144.75,
      "low": 143.2100067138672,
      "close": 143.83999633789062,
      "volume": 4976000
    },
    {
      "time": "2026-03-26",
      "open": 142.7899932861328,
      "high": 143.50999450683594,
      "low": 141.27999877929688,
      "close": 141.36000061035156,
      "volume": 4825300
    },
    {
      "time": "2026-03-27",
      "open": 140.77999877929688,
      "high": 140.8000030517578,
      "low": 138.66000366210938,
      "close": 138.94000244140625,
      "volume": 9857900
    },
    {
      "time": "2026-03-30",
      "open": 140.17999267578125,
      "high": 140.25,
      "low": 137.72999572753906,
      "close": 138.30999755859375,
      "volume": 5803600
    },
    {
      "time": "2026-03-31",
      "open": 139.86000061035156,
      "high": 142.6699981689453,
      "low": 139.66000366210938,
      "close": 142.42999267578125,
      "volume": 8175100
    },
    {
      "time": "2026-04-01",
      "open": 143.2899932861328,
      "high": 144.25999450683594,
      "low": 143.02000427246094,
      "close": 143.4499969482422,
      "volume": 5921700
    },
    {
      "time": "2026-04-02",
      "open": 141.5399932861328,
      "high": 144.1699981689453,
      "low": 141.2100067138672,
      "close": 143.67999267578125,
      "volume": 3338600
    },
    {
      "time": "2026-04-06",
      "open": 143.7100067138672,
      "high": 144.5,
      "low": 143.6199951171875,
      "close": 144.32000732421875,
      "volume": 2183500
    },
    {
      "time": "2026-04-07",
      "open": 143.9199981689453,
      "high": 144.47999572753906,
      "low": 142.6699981689453,
      "close": 144.4499969482422,
      "volume": 4211200
    },
    {
      "time": "2026-04-08",
      "open": 148.2899932861328,
      "high": 148.47999572753906,
      "low": 147.16000366210938,
      "close": 148.07000732421875,
      "volume": 2039900
    },
    {
      "time": "2026-04-09",
      "open": 147.88999938964844,
      "high": 149.16000366210938,
      "low": 147.57000732421875,
      "close": 148.88999938964844,
      "volume": 1908700
    },
    {
      "time": "2026-04-10",
      "open": 149.2899932861328,
      "high": 149.30999755859375,
      "low": 148.49000549316406,
      "close": 148.67999267578125,
      "volume": 1597300
    },
    {
      "time": "2026-04-13",
      "open": 148.30999755859375,
      "high": 150.33999633789062,
      "low": 148.14999389648438,
      "close": 150.3300018310547,
      "volume": 1935000
    },
    {
      "time": "2026-04-14",
      "open": 150.80999755859375,
      "high": 152.13999938964844,
      "low": 150.75999450683594,
      "close": 152.0800018310547,
      "volume": 2152600
    },
    {
      "time": "2026-04-15",
      "open": 152.35000610351562,
      "high": 153.3000030517578,
      "low": 152.0800018310547,
      "close": 153.2100067138672,
      "volume": 3343300
    },
    {
      "time": "2026-04-16",
      "open": 153.52999877929688,
      "high": 153.8800048828125,
      "low": 152.94000244140625,
      "close": 153.58999633789062,
      "volume": 1704800
    },
    {
      "time": "2026-04-17",
      "open": 154.72000122070312,
      "high": 156.14999389648438,
      "low": 154.6199951171875,
      "close": 155.58999633789062,
      "volume": 2837600
    },
    {
      "time": "2026-04-20",
      "open": 155.30999755859375,
      "high": 155.6300048828125,
      "low": 154.8300018310547,
      "close": 155.49000549316406,
      "volume": 1883800
    },
    {
      "time": "2026-04-21",
      "open": 155.92999267578125,
      "high": 156.14999389648438,
      "low": 154.1199951171875,
      "close": 154.4499969482422,
      "volume": 2458900
    },
    {
      "time": "2026-04-22",
      "open": 155.6699981689453,
      "high": 155.94000244140625,
      "low": 155.33999633789062,
      "close": 155.91000366210938,
      "volume": 1231500
    },
    {
      "time": "2026-04-23",
      "open": 155.5,
      "high": 156.10000610351562,
      "low": 153.80999755859375,
      "close": 155.24000549316406,
      "volume": 3003700
    },
    {
      "time": "2026-04-24",
      "open": 155.7899932861328,
      "high": 156.47000122070312,
      "low": 155.25,
      "close": 156.33999633789062,
      "volume": 1632700
    },
    {
      "time": "2026-04-27",
      "open": 156.1199951171875,
      "high": 156.6699981689453,
      "low": 155.97999572753906,
      "close": 156.5500030517578,
      "volume": 1556800
    },
    {
      "time": "2026-04-28",
      "open": 155.82000732421875,
      "high": 156.13999938964844,
      "low": 155.19000244140625,
      "close": 155.72000122070312,
      "volume": 4002800
    },
    {
      "time": "2026-04-29",
      "open": 155.69000244140625,
      "high": 155.75,
      "low": 154.8699951171875,
      "close": 155.6199951171875,
      "volume": 2837800
    },
    {
      "time": "2026-04-30",
      "open": 156.2100067138672,
      "high": 157.5,
      "low": 155.4499969482422,
      "close": 157.2899932861328,
      "volume": 3175700
    },
    {
      "time": "2026-05-01",
      "open": 157.94000244140625,
      "high": 158.58999633789062,
      "low": 157.72000122070312,
      "close": 157.75999450683594,
      "volume": 1407700
    },
    {
      "time": "2026-05-04",
      "open": 157.64999389648438,
      "high": 158.13999938964844,
      "low": 156.50999450683594,
      "close": 157.1699981689453,
      "volume": 1686400
    },
    {
      "time": "2026-05-05",
      "open": 157.9600067138672,
      "high": 158.7899932861328,
      "low": 157.9600067138672,
      "close": 158.49000549316406,
      "volume": 3075500
    },
    {
      "time": "2026-05-06",
      "open": 159.6199951171875,
      "high": 160.8800048828125,
      "low": 159.49000549316406,
      "close": 160.74000549316406,
      "volume": 1199600
    },
    {
      "time": "2026-05-07",
      "open": 161.0800018310547,
      "high": 161.10000610351562,
      "low": 159.61000061035156,
      "close": 159.99000549316406,
      "volume": 2957000
    },
    {
      "time": "2026-05-08",
      "open": 160.6300048828125,
      "high": 161.30999755859375,
      "low": 160.55999755859375,
      "close": 161.17999267578125,
      "volume": 1271300
    },
    {
      "time": "2026-05-11",
      "open": 161.00999450683594,
      "high": 161.9199981689453,
      "low": 161.00999450683594,
      "close": 161.5,
      "volume": 2896300
    },
    {
      "time": "2026-05-12",
      "open": 161,
      "high": 161.3000030517578,
      "low": 159.72999572753906,
      "close": 161.13999938964844,
      "volume": 1584400
    },
    {
      "time": "2026-05-13",
      "open": 161.2899932861328,
      "high": 162.30999755859375,
      "low": 160.52000427246094,
      "close": 161.99000549316406,
      "volume": 1044900
    },
    {
      "time": "2026-05-14",
      "open": 162.2899932861328,
      "high": 163.5800018310547,
      "low": 162.2899932861328,
      "close": 163.1999969482422,
      "volume": 1199900
    },
    {
      "time": "2026-05-15",
      "open": 161.8699951171875,
      "high": 162.05999755859375,
      "low": 160.9199981689453,
      "close": 161.10000610351562,
      "volume": 1718400
    },
    {
      "time": "2026-05-18",
      "open": 161.3000030517578,
      "high": 161.7100067138672,
      "low": 159.8800048828125,
      "close": 160.94000244140625,
      "volume": 1925700
    },
    {
      "time": "2026-05-19",
      "open": 160.0800018310547,
      "high": 160.77000427246094,
      "low": 159.3699951171875,
      "close": 159.89999389648438,
      "volume": 2073900
    },
    {
      "time": "2026-05-20",
      "open": 160.3800048828125,
      "high": 161.8300018310547,
      "low": 160,
      "close": 161.72000122070312,
      "volume": 1784100
    },
    {
      "time": "2026-05-21",
      "open": 161.10000610351562,
      "high": 162.55999755859375,
      "low": 160.8800048828125,
      "close": 162.14999389648438,
      "volume": 2163100
    },
    {
      "time": "2026-05-22",
      "open": 163.02000427246094,
      "high": 163.61000061035156,
      "low": 162.63999938964844,
      "close": 162.92999267578125,
      "volume": 1247900
    },
    {
      "time": "2026-05-26",
      "open": 163.9600067138672,
      "high": 164.44000244140625,
      "low": 163.63999938964844,
      "close": 164.1199951171875,
      "volume": 1383000
    },
    {
      "time": "2026-05-27",
      "open": 164.1699981689453,
      "high": 164.36000061035156,
      "low": 163.63999938964844,
      "close": 164.0500030517578,
      "volume": 1528000
    },
    {
      "time": "2026-05-28",
      "open": 164.02000427246094,
      "high": 165.1999969482422,
      "low": 163.8000030517578,
      "close": 165.0399932861328,
      "volume": 1889300
    },
    {
      "time": "2026-05-29",
      "open": 165.3699951171875,
      "high": 165.75,
      "low": 164.97000122070312,
      "close": 165.47999572753906,
      "volume": 3549700
    },
    {
      "time": "2026-06-01",
      "open": 165.10000610351562,
      "high": 166.30999755859375,
      "low": 165,
      "close": 165.83999633789062,
      "volume": 2782300
    },
    {
      "time": "2026-06-02",
      "open": 165.63999938964844,
      "high": 166.42999267578125,
      "low": 165.57000732421875,
      "close": 166.25999450683594,
      "volume": 1495800
    },
    {
      "time": "2026-06-03",
      "open": 166.07000732421875,
      "high": 166.08999633789062,
      "low": 164.94000244140625,
      "close": 165.0500030517578,
      "volume": 1490700
    },
    {
      "time": "2026-06-04",
      "open": 164.52000427246094,
      "high": 166.1300048828125,
      "low": 164.4499969482422,
      "close": 165.83999633789062,
      "volume": 1449400
    },
    {
      "time": "2026-06-05",
      "open": 164.7899932861328,
      "high": 164.8300018310547,
      "low": 160.9600067138672,
      "close": 161.35000610351562,
      "volume": 2212400
    },
    {
      "time": "2026-06-08",
      "open": 162.77999877929688,
      "high": 163.1999969482422,
      "low": 161.6699981689453,
      "close": 161.85000610351562,
      "volume": 1849800
    },
    {
      "time": "2026-06-09",
      "open": 162.86000061035156,
      "high": 163.72999572753906,
      "low": 158.19000244140625,
      "close": 161.50999450683594,
      "volume": 3350800
    },
    {
      "time": "2026-06-10",
      "open": 160.72000122070312,
      "high": 161.88999938964844,
      "low": 158.9199981689453,
      "close": 158.9199981689453,
      "volume": 4695800
    },
    {
      "time": "2026-06-11",
      "open": 159.72000122070312,
      "high": 162.3300018310547,
      "low": 158.88999938964844,
      "close": 161.77999877929688,
      "volume": 3404000
    },
    {
      "time": "2026-06-12",
      "open": 162.52999877929688,
      "high": 163.41000366210938,
      "low": 161.38999938964844,
      "close": 162.72999572753906,
      "volume": 2403900
    },
    {
      "time": "2026-06-15",
      "open": 164.7100067138672,
      "high": 165.5399932861328,
      "low": 164.57000732421875,
      "close": 165.0500030517578,
      "volume": 1728200
    },
    {
      "time": "2026-06-16",
      "open": 165.08999633789062,
      "high": 165.3000030517578,
      "low": 163.97000122070312,
      "close": 164.0399932861328,
      "volume": 3265600
    },
    {
      "time": "2026-06-17",
      "open": 164.25999450683594,
      "high": 164.57000732421875,
      "low": 161.72000122070312,
      "close": 162.10000610351562,
      "volume": 3601400
    },
    {
      "time": "2026-06-18",
      "open": 164.1199951171875,
      "high": 164.13999938964844,
      "low": 163.19000244140625,
      "close": 163.85000610351562,
      "volume": 1968600
    },
    {
      "time": "2026-06-22",
      "open": 164.1199951171875,
      "high": 164.6300048828125,
      "low": 163.1199951171875,
      "close": 163.32000732421875,
      "volume": 1670600
    },
    {
      "time": "2026-06-23",
      "open": 160.97000122070312,
      "high": 162.42999267578125,
      "low": 160.75999450683594,
      "close": 161.1999969482422,
      "volume": 1904500
    },
    {
      "time": "2026-06-24",
      "open": 161.4499969482422,
      "high": 162.6199951171875,
      "low": 160.6300048828125,
      "close": 161.08999633789062,
      "volume": 1721800
    },
    {
      "time": "2026-06-25",
      "open": 162.4199981689453,
      "high": 162.5,
      "low": 160.49000549316406,
      "close": 161.22000122070312,
      "volume": 2279100
    },
    {
      "time": "2026-06-26",
      "open": 160.25999450683594,
      "high": 162.00999450683594,
      "low": 159.86000061035156,
      "close": 160.8300018310547,
      "volume": 1745500
    },
    {
      "time": "2026-06-29",
      "open": 162.11000061035156,
      "high": 163.14999389648438,
      "low": 161.02999877929688,
      "close": 163.07000732421875,
      "volume": 1353100
    },
    {
      "time": "2026-06-30",
      "open": 162.99000549316406,
      "high": 164.5800018310547,
      "low": 162.99000549316406,
      "close": 164.27000427246094,
      "volume": 2619300
    },
    {
      "time": "2026-07-01",
      "open": 163.9199981689453,
      "high": 164.94000244140625,
      "low": 163.3300018310547,
      "close": 164.02000427246094,
      "volume": 1171600
    },
    {
      "time": "2026-07-02",
      "open": 164.49000549316406,
      "high": 165.32000732421875,
      "low": 162.6199951171875,
      "close": 163.75999450683594,
      "volume": 2207000
    },
    {
      "time": "2026-07-06",
      "open": 164.4199981689453,
      "high": 165.3300018310547,
      "low": 164.33999633789062,
      "close": 165.05999755859375,
      "volume": 1317200
    },
    {
      "time": "2026-07-07",
      "open": 164.82000732421875,
      "high": 165.0500030517578,
      "low": 163.63999938964844,
      "close": 164.1199951171875,
      "volume": 1428900
    },
    {
      "time": "2026-07-08",
      "open": 163.25999450683594,
      "high": 163.67999267578125,
      "low": 162.22999572753906,
      "close": 163.58999633789062,
      "volume": 1443900
    },
    {
      "time": "2026-07-09",
      "open": 164.02999877929688,
      "high": 165.14999389648438,
      "low": 163.75,
      "close": 164.99000549316406,
      "volume": 2316000
    },
    {
      "time": "2026-07-10",
      "open": 165.0800018310547,
      "high": 165.64999389648438,
      "low": 164.08999633789062,
      "close": 165.5500030517578,
      "volume": 1462200
    },
    {
      "time": "2026-07-13",
      "open": 164.91000366210938,
      "high": 165.30999755859375,
      "low": 163.97999572753906,
      "close": 164.1999969482422,
      "volume": 1591500
    },
    {
      "time": "2026-07-14",
      "open": 164.72999572753906,
      "high": 165.2100067138672,
      "low": 164.2100067138672,
      "close": 164.8800048828125,
      "volume": 1209400
    },
    {
      "time": "2026-07-15",
      "open": 165.32000732421875,
      "high": 165.69000244140625,
      "low": 164.44000244140625,
      "close": 165.44000244140625,
      "volume": 958000
    },
    {
      "time": "2026-07-16",
      "open": 165.00999450683594,
      "high": 165.42999267578125,
      "low": 163.97999572753906,
      "close": 164.6199951171875,
      "volume": 1417800
    },
    {
      "time": "2026-07-17",
      "open": 162.5399932861328,
      "high": 163.9199981689453,
      "low": 162.44000244140625,
      "close": 163.02999877929688,
      "volume": 2437200
    },
    {
      "time": "2026-07-20",
      "open": 163.80999755859375,
      "high": 164.1699981689453,
      "low": 162.58999633789062,
      "close": 162.69000244140625,
      "volume": 1199900
    },
    {
      "time": "2026-07-21",
      "open": 163.55999755859375,
      "high": 164.25999450683594,
      "low": 163.19000244140625,
      "close": 164.1199951171875,
      "volume": 967000
    },
    {
      "time": "2026-07-22",
      "open": 163.72999572753906,
      "high": 164.41000366210938,
      "low": 163.7100067138672,
      "close": 163.86000061035156,
      "volume": 1088600
    },
    {
      "time": "2026-07-23",
      "open": 162.14999389648438,
      "high": 162.8800048828125,
      "low": 161.25,
      "close": 161.88999938964844,
      "volume": 1810900
    },
    {
      "time": "2026-07-24",
      "open": 162.0399932861328,
      "high": 163.10000610351562,
      "low": 161.69979858398438,
      "close": 162,
      "volume": 1219001
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 141.7649996948242
    },
    {
      "time": "2025-10-06",
      "value": 141.91859954833984
    },
    {
      "time": "2025-10-07",
      "value": 142.0593997192383
    },
    {
      "time": "2025-10-08",
      "value": 142.22759979248048
    },
    {
      "time": "2025-10-09",
      "value": 142.38879974365236
    },
    {
      "time": "2025-10-10",
      "value": 142.48219970703124
    },
    {
      "time": "2025-10-13",
      "value": 142.66859954833984
    },
    {
      "time": "2025-10-14",
      "value": 142.81079956054688
    },
    {
      "time": "2025-10-15",
      "value": 142.97819946289061
    },
    {
      "time": "2025-10-16",
      "value": 143.1057992553711
    },
    {
      "time": "2025-10-17",
      "value": 143.24919921875
    },
    {
      "time": "2025-10-20",
      "value": 143.40639923095702
    },
    {
      "time": "2025-10-21",
      "value": 143.5693994140625
    },
    {
      "time": "2025-10-22",
      "value": 143.67999938964843
    },
    {
      "time": "2025-10-23",
      "value": 143.79679931640624
    },
    {
      "time": "2025-10-24",
      "value": 143.94159942626953
    },
    {
      "time": "2025-10-27",
      "value": 144.12659942626954
    },
    {
      "time": "2025-10-28",
      "value": 144.31539947509765
    },
    {
      "time": "2025-10-29",
      "value": 144.51899963378906
    },
    {
      "time": "2025-10-30",
      "value": 144.69879943847656
    },
    {
      "time": "2025-10-31",
      "value": 144.8993997192383
    },
    {
      "time": "2025-11-03",
      "value": 145.0561996459961
    },
    {
      "time": "2025-11-04",
      "value": 145.1877996826172
    },
    {
      "time": "2025-11-05",
      "value": 145.31939971923828
    },
    {
      "time": "2025-11-06",
      "value": 145.40999969482422
    },
    {
      "time": "2025-11-07",
      "value": 145.49659973144531
    },
    {
      "time": "2025-11-10",
      "value": 145.64359985351564
    },
    {
      "time": "2025-11-11",
      "value": 145.81739990234374
    },
    {
      "time": "2025-11-12",
      "value": 145.9795999145508
    },
    {
      "time": "2025-11-13",
      "value": 146.0633999633789
    },
    {
      "time": "2025-11-14",
      "value": 146.15240020751952
    },
    {
      "time": "2025-11-17",
      "value": 146.20360015869142
    },
    {
      "time": "2025-11-18",
      "value": 146.22880004882813
    },
    {
      "time": "2025-11-19",
      "value": 146.2570001220703
    },
    {
      "time": "2025-11-20",
      "value": 146.2134002685547
    },
    {
      "time": "2025-11-21",
      "value": 146.2050003051758
    },
    {
      "time": "2025-11-24",
      "value": 146.22660034179688
    },
    {
      "time": "2025-11-25",
      "value": 146.29160034179688
    },
    {
      "time": "2025-11-26",
      "value": 146.37960052490234
    },
    {
      "time": "2025-11-28",
      "value": 146.465400390625
    },
    {
      "time": "2025-12-01",
      "value": 146.525400390625
    },
    {
      "time": "2025-12-02",
      "value": 146.57800018310547
    },
    {
      "time": "2025-12-03",
      "value": 146.65980041503906
    },
    {
      "time": "2025-12-04",
      "value": 146.75680053710937
    },
    {
      "time": "2025-12-05",
      "value": 146.87440032958983
    },
    {
      "time": "2025-12-08",
      "value": 146.9640005493164
    },
    {
      "time": "2025-12-09",
      "value": 147.0440005493164
    },
    {
      "time": "2025-12-10",
      "value": 147.1372006225586
    },
    {
      "time": "2025-12-11",
      "value": 147.2292007446289
    },
    {
      "time": "2025-12-12",
      "value": 147.2824008178711
    },
    {
      "time": "2025-12-15",
      "value": 147.32740081787108
    },
    {
      "time": "2025-12-16",
      "value": 147.34380096435547
    },
    {
      "time": "2025-12-17",
      "value": 147.34200073242187
    },
    {
      "time": "2025-12-18",
      "value": 147.3438006591797
    },
    {
      "time": "2025-12-19",
      "value": 147.38140045166017
    },
    {
      "time": "2025-12-22",
      "value": 147.51980072021485
    },
    {
      "time": "2025-12-23",
      "value": 147.6212008666992
    },
    {
      "time": "2025-12-24",
      "value": 147.73420104980468
    },
    {
      "time": "2025-12-26",
      "value": 147.83240112304688
    },
    {
      "time": "2025-12-29",
      "value": 147.94180114746095
    },
    {
      "time": "2025-12-30",
      "value": 148.0316012573242
    },
    {
      "time": "2025-12-31",
      "value": 148.0678012084961
    },
    {
      "time": "2026-01-02",
      "value": 148.11340118408202
    },
    {
      "time": "2026-01-05",
      "value": 148.1998013305664
    },
    {
      "time": "2026-01-06",
      "value": 148.28740112304686
    },
    {
      "time": "2026-01-07",
      "value": 148.34080108642578
    },
    {
      "time": "2026-01-08",
      "value": 148.36060089111328
    },
    {
      "time": "2026-01-09",
      "value": 148.39620086669922
    },
    {
      "time": "2026-01-12",
      "value": 148.43860076904298
    },
    {
      "time": "2026-01-13",
      "value": 148.50720092773437
    },
    {
      "time": "2026-01-14",
      "value": 148.55160064697264
    },
    {
      "time": "2026-01-15",
      "value": 148.6022006225586
    },
    {
      "time": "2026-01-16",
      "value": 148.68860046386717
    },
    {
      "time": "2026-01-20",
      "value": 148.70280059814453
    },
    {
      "time": "2026-01-21",
      "value": 148.78580078125
    },
    {
      "time": "2026-01-22",
      "value": 148.87820098876952
    },
    {
      "time": "2026-01-23",
      "value": 148.92420104980468
    },
    {
      "time": "2026-01-26",
      "value": 148.97640106201172
    },
    {
      "time": "2026-01-27",
      "value": 149.03880126953126
    },
    {
      "time": "2026-01-28",
      "value": 149.1532012939453
    },
    {
      "time": "2026-01-29",
      "value": 149.26060119628906
    },
    {
      "time": "2026-01-30",
      "value": 149.3830010986328
    },
    {
      "time": "2026-02-02",
      "value": 149.5428012084961
    },
    {
      "time": "2026-02-03",
      "value": 149.66900115966797
    },
    {
      "time": "2026-02-04",
      "value": 149.82680114746094
    },
    {
      "time": "2026-02-05",
      "value": 149.91540100097657
    },
    {
      "time": "2026-02-06",
      "value": 150.02300109863282
    },
    {
      "time": "2026-02-09",
      "value": 150.11500091552733
    },
    {
      "time": "2026-02-10",
      "value": 150.1788006591797
    },
    {
      "time": "2026-02-11",
      "value": 150.22360076904297
    },
    {
      "time": "2026-02-12",
      "value": 150.23520080566405
    },
    {
      "time": "2026-02-13",
      "value": 150.24680084228515
    },
    {
      "time": "2026-02-17",
      "value": 150.24860076904298
    },
    {
      "time": "2026-02-18",
      "value": 150.26200073242188
    },
    {
      "time": "2026-02-19",
      "value": 150.2644009399414
    },
    {
      "time": "2026-02-20",
      "value": 150.29560089111328
    },
    {
      "time": "2026-02-23",
      "value": 150.29520080566405
    },
    {
      "time": "2026-02-24",
      "value": 150.2960009765625
    },
    {
      "time": "2026-02-25",
      "value": 150.31140075683595
    },
    {
      "time": "2026-02-26",
      "value": 150.34940063476563
    },
    {
      "time": "2026-02-27",
      "value": 150.3772006225586
    },
    {
      "time": "2026-03-02",
      "value": 150.42660034179687
    },
    {
      "time": "2026-03-03",
      "value": 150.4786004638672
    },
    {
      "time": "2026-03-04",
      "value": 150.52940032958983
    },
    {
      "time": "2026-03-05",
      "value": 150.53440032958986
    },
    {
      "time": "2026-03-06",
      "value": 150.47740020751954
    },
    {
      "time": "2026-03-09",
      "value": 150.4368002319336
    },
    {
      "time": "2026-03-10",
      "value": 150.37920013427734
    },
    {
      "time": "2026-03-11",
      "value": 150.32040008544922
    },
    {
      "time": "2026-03-12",
      "value": 150.22600006103517
    },
    {
      "time": "2026-03-13",
      "value": 150.12140014648438
    },
    {
      "time": "2026-03-16",
      "value": 150.0682000732422
    },
    {
      "time": "2026-03-17",
      "value": 150.00880004882814
    },
    {
      "time": "2026-03-18",
      "value": 149.8882000732422
    },
    {
      "time": "2026-03-19",
      "value": 149.74100006103515
    },
    {
      "time": "2026-03-20",
      "value": 149.55839996337892
    },
    {
      "time": "2026-03-23",
      "value": 149.41
    },
    {
      "time": "2026-03-24",
      "value": 149.23279998779296
    },
    {
      "time": "2026-03-25",
      "value": 149.0683999633789
    },
    {
      "time": "2026-03-26",
      "value": 148.85959991455078
    },
    {
      "time": "2026-03-27",
      "value": 148.61480010986327
    },
    {
      "time": "2026-03-30",
      "value": 148.34800018310546
    },
    {
      "time": "2026-03-31",
      "value": 148.16540008544922
    },
    {
      "time": "2026-04-01",
      "value": 148.06299987792968
    },
    {
      "time": "2026-04-02",
      "value": 147.93019958496095
    },
    {
      "time": "2026-04-06",
      "value": 147.79399963378907
    },
    {
      "time": "2026-04-07",
      "value": 147.66379943847656
    },
    {
      "time": "2026-04-08",
      "value": 147.5929995727539
    },
    {
      "time": "2026-04-09",
      "value": 147.52759948730468
    },
    {
      "time": "2026-04-10",
      "value": 147.45919921875
    },
    {
      "time": "2026-04-13",
      "value": 147.43139923095703
    },
    {
      "time": "2026-04-14",
      "value": 147.45339935302735
    },
    {
      "time": "2026-04-15",
      "value": 147.48159942626953
    },
    {
      "time": "2026-04-16",
      "value": 147.5411993408203
    },
    {
      "time": "2026-04-17",
      "value": 147.65519927978517
    },
    {
      "time": "2026-04-20",
      "value": 147.80539947509766
    },
    {
      "time": "2026-04-21",
      "value": 147.87159942626954
    },
    {
      "time": "2026-04-22",
      "value": 147.95179962158204
    },
    {
      "time": "2026-04-23",
      "value": 148.0263998413086
    },
    {
      "time": "2026-04-24",
      "value": 148.12559967041017
    },
    {
      "time": "2026-04-27",
      "value": 148.27699981689454
    },
    {
      "time": "2026-04-28",
      "value": 148.4067999267578
    },
    {
      "time": "2026-04-29",
      "value": 148.53039978027343
    },
    {
      "time": "2026-04-30",
      "value": 148.67219970703124
    },
    {
      "time": "2026-05-01",
      "value": 148.82919952392578
    },
    {
      "time": "2026-05-04",
      "value": 148.95499938964844
    },
    {
      "time": "2026-05-05",
      "value": 149.14099945068358
    },
    {
      "time": "2026-05-06",
      "value": 149.34879943847656
    },
    {
      "time": "2026-05-07",
      "value": 149.51779968261718
    },
    {
      "time": "2026-05-08",
      "value": 149.72199951171876
    },
    {
      "time": "2026-05-11",
      "value": 149.9493994140625
    },
    {
      "time": "2026-05-12",
      "value": 150.16639953613281
    },
    {
      "time": "2026-05-13",
      "value": 150.429599609375
    },
    {
      "time": "2026-05-14",
      "value": 150.69559967041016
    },
    {
      "time": "2026-05-15",
      "value": 150.93899993896486
    },
    {
      "time": "2026-05-18",
      "value": 151.22059997558594
    },
    {
      "time": "2026-05-19",
      "value": 151.45539978027344
    },
    {
      "time": "2026-05-20",
      "value": 151.7331997680664
    },
    {
      "time": "2026-05-21",
      "value": 152.02239959716798
    },
    {
      "time": "2026-05-22",
      "value": 152.37419952392577
    },
    {
      "time": "2026-05-26",
      "value": 152.76519927978515
    },
    {
      "time": "2026-05-27",
      "value": 153.12559936523436
    },
    {
      "time": "2026-05-28",
      "value": 153.5025991821289
    },
    {
      "time": "2026-05-29",
      "value": 153.92779907226563
    },
    {
      "time": "2026-06-01",
      "value": 154.3659991455078
    },
    {
      "time": "2026-06-02",
      "value": 154.8575991821289
    },
    {
      "time": "2026-06-03",
      "value": 155.2907992553711
    },
    {
      "time": "2026-06-04",
      "value": 155.74819915771485
    },
    {
      "time": "2026-06-05",
      "value": 156.09839935302733
    },
    {
      "time": "2026-06-08",
      "value": 156.50819946289062
    },
    {
      "time": "2026-06-09",
      "value": 156.95959930419923
    },
    {
      "time": "2026-06-10",
      "value": 157.37179931640625
    },
    {
      "time": "2026-06-11",
      "value": 157.75879943847656
    },
    {
      "time": "2026-06-12",
      "value": 158.1443994140625
    },
    {
      "time": "2026-06-15",
      "value": 158.57179962158204
    },
    {
      "time": "2026-06-16",
      "value": 158.9661993408203
    },
    {
      "time": "2026-06-17",
      "value": 159.3191995239258
    },
    {
      "time": "2026-06-18",
      "value": 159.63479949951173
    },
    {
      "time": "2026-06-22",
      "value": 159.92339965820312
    },
    {
      "time": "2026-06-23",
      "value": 160.17379974365235
    },
    {
      "time": "2026-06-24",
      "value": 160.38899963378907
    },
    {
      "time": "2026-06-25",
      "value": 160.57179962158204
    },
    {
      "time": "2026-06-26",
      "value": 160.7241995239258
    },
    {
      "time": "2026-06-29",
      "value": 160.91379974365233
    },
    {
      "time": "2026-06-30",
      "value": 161.08739990234375
    },
    {
      "time": "2026-07-01",
      "value": 161.25799987792968
    },
    {
      "time": "2026-07-02",
      "value": 161.44419982910156
    },
    {
      "time": "2026-07-06",
      "value": 161.62719970703125
    },
    {
      "time": "2026-07-07",
      "value": 161.80479949951172
    },
    {
      "time": "2026-07-08",
      "value": 161.94979949951173
    },
    {
      "time": "2026-07-09",
      "value": 162.11859954833983
    },
    {
      "time": "2026-07-10",
      "value": 162.31519958496094
    },
    {
      "time": "2026-07-13",
      "value": 162.48679962158204
    },
    {
      "time": "2026-07-14",
      "value": 162.63859985351561
    },
    {
      "time": "2026-07-15",
      "value": 162.79220001220702
    },
    {
      "time": "2026-07-16",
      "value": 162.94119995117188
    },
    {
      "time": "2026-07-17",
      "value": 163.03199981689454
    },
    {
      "time": "2026-07-20",
      "value": 163.07099975585936
    },
    {
      "time": "2026-07-21",
      "value": 163.15359954833986
    },
    {
      "time": "2026-07-22",
      "value": 163.20719970703124
    },
    {
      "time": "2026-07-23",
      "value": 163.21499969482423
    },
    {
      "time": "2026-07-24",
      "value": 163.23219970703124
    }
  ],
  "analysis": null
}