{
  "ok": true,
  "cached": false,
  "ticker": "ITT",
  "price": 199.5,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Savi Luca",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 1001592,
      "avg_price": 199.56,
      "filing_date": "2026-09-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 250001,
      "amount_max": 500000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is ITT (ITT) Stock Outpacing Its Conglomerates Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/itt-itt-stock-outpacing-conglomerates-134002000.html",
      "published": "2026-09-11"
    },
    {
      "title": "ITT Announces Participation at D.A. Davidson’s 25th Annual Diversified Industrials & Services Conference on Sept. 24",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/itt-announces-participation-d-davidson-103000723.html",
      "published": "2026-09-10"
    },
    {
      "title": "3 Market-Beating Stocks Worth Your Attention",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-market-beating-stocks-worth-182318820.html",
      "published": "2026-09-08"
    },
    {
      "title": "CIB or ITT: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cib-itt-better-value-stock-154002086.html",
      "published": "2026-09-07"
    },
    {
      "title": "2 Industrials Stocks with Exciting Potential and 1 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-industrials-stocks-exciting-potential-185223349.html",
      "published": "2026-09-02"
    },
    {
      "title": "1 of Wall Street’s Favorite Stocks for Long-Term Investors and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-103623767.html",
      "published": "2026-09-02"
    },
    {
      "title": "2 Cash-Producing Stocks to Target This Week and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-cash-producing-stocks-target-151307252.html",
      "published": "2026-08-27"
    },
    {
      "title": "CIB vs. ITT: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cib-vs-itt-stock-better-154002924.html",
      "published": "2026-08-21"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 178.36000061035156,
      "high": 180.58999633789062,
      "low": 177.27000427246094,
      "close": 180.07000732421875,
      "volume": 455300
    },
    {
      "time": "2025-09-16",
      "open": 181.00999450683594,
      "high": 182.50999450683594,
      "low": 179.5500030517578,
      "close": 181.83999633789062,
      "volume": 474000
    },
    {
      "time": "2025-09-17",
      "open": 182.3800048828125,
      "high": 183.3300018310547,
      "low": 178.63999938964844,
      "close": 179.4600067138672,
      "volume": 567000
    },
    {
      "time": "2025-09-18",
      "open": 180.2899932861328,
      "high": 183.66000366210938,
      "low": 179.0500030517578,
      "close": 182.8800048828125,
      "volume": 296000
    },
    {
      "time": "2025-09-19",
      "open": 182.6300048828125,
      "high": 185.57000732421875,
      "low": 180.3800048828125,
      "close": 181.02000427246094,
      "volume": 1235800
    },
    {
      "time": "2025-09-22",
      "open": 180.9499969482422,
      "high": 182.72000122070312,
      "low": 180.47999572753906,
      "close": 181.39999389648438,
      "volume": 394300
    },
    {
      "time": "2025-09-23",
      "open": 181.6199951171875,
      "high": 183.0500030517578,
      "low": 176.5800018310547,
      "close": 177.3699951171875,
      "volume": 566000
    },
    {
      "time": "2025-09-24",
      "open": 177.8000030517578,
      "high": 178.25,
      "low": 175.32000732421875,
      "close": 176.00999450683594,
      "volume": 507100
    },
    {
      "time": "2025-09-25",
      "open": 174.3000030517578,
      "high": 176.24000549316406,
      "low": 173.25,
      "close": 175.1999969482422,
      "volume": 393800
    },
    {
      "time": "2025-09-26",
      "open": 176.10000610351562,
      "high": 178.36000061035156,
      "low": 176.05999755859375,
      "close": 176.82000732421875,
      "volume": 358000
    },
    {
      "time": "2025-09-29",
      "open": 178.36000061035156,
      "high": 178.4600067138672,
      "low": 176.42999267578125,
      "close": 176.86000061035156,
      "volume": 305700
    },
    {
      "time": "2025-09-30",
      "open": 176.6699981689453,
      "high": 179.22999572753906,
      "low": 176.6699981689453,
      "close": 178.75999450683594,
      "volume": 284600
    },
    {
      "time": "2025-10-01",
      "open": 178,
      "high": 180.99000549316406,
      "low": 177.35000610351562,
      "close": 180.60000610351562,
      "volume": 404400
    },
    {
      "time": "2025-10-02",
      "open": 181,
      "high": 182.63999938964844,
      "low": 179.3000030517578,
      "close": 181.5500030517578,
      "volume": 455600
    },
    {
      "time": "2025-10-03",
      "open": 181.5500030517578,
      "high": 183.0399932861328,
      "low": 180.85000610351562,
      "close": 181.16000366210938,
      "volume": 239400
    },
    {
      "time": "2025-10-06",
      "open": 182.2899932861328,
      "high": 182.74000549316406,
      "low": 179.7100067138672,
      "close": 180.8699951171875,
      "volume": 256500
    },
    {
      "time": "2025-10-07",
      "open": 181.27999877929688,
      "high": 182.00999450683594,
      "low": 177.4199981689453,
      "close": 178.74000549316406,
      "volume": 334400
    },
    {
      "time": "2025-10-08",
      "open": 179.4600067138672,
      "high": 180.75999450683594,
      "low": 178.3800048828125,
      "close": 179.64999389648438,
      "volume": 280300
    },
    {
      "time": "2025-10-09",
      "open": 180.0800018310547,
      "high": 180.0800018310547,
      "low": 172.52000427246094,
      "close": 173.00999450683594,
      "volume": 445300
    },
    {
      "time": "2025-10-10",
      "open": 173.82000732421875,
      "high": 176.07000732421875,
      "low": 170.44000244140625,
      "close": 170.91000366210938,
      "volume": 504200
    },
    {
      "time": "2025-10-13",
      "open": 173.7899932861328,
      "high": 174.1999969482422,
      "low": 171.47999572753906,
      "close": 171.5,
      "volume": 332800
    },
    {
      "time": "2025-10-14",
      "open": 169.5,
      "high": 174.1999969482422,
      "low": 168.49000549316406,
      "close": 172.13999938964844,
      "volume": 324600
    },
    {
      "time": "2025-10-15",
      "open": 174.57000732421875,
      "high": 175.5399932861328,
      "low": 171.1300048828125,
      "close": 172.99000549316406,
      "volume": 466000
    },
    {
      "time": "2025-10-16",
      "open": 173.55999755859375,
      "high": 174.52999877929688,
      "low": 170.49000549316406,
      "close": 170.97000122070312,
      "volume": 395600
    },
    {
      "time": "2025-10-17",
      "open": 169.88999938964844,
      "high": 173.38999938964844,
      "low": 169.88999938964844,
      "close": 172.94000244140625,
      "volume": 420600
    },
    {
      "time": "2025-10-20",
      "open": 174.7100067138672,
      "high": 175.36000061035156,
      "low": 170.47999572753906,
      "close": 172.49000549316406,
      "volume": 629900
    },
    {
      "time": "2025-10-21",
      "open": 171.92999267578125,
      "high": 176.27999877929688,
      "low": 171.92999267578125,
      "close": 174.66000366210938,
      "volume": 390000
    },
    {
      "time": "2025-10-22",
      "open": 174.5,
      "high": 175.1300048828125,
      "low": 172.0500030517578,
      "close": 172.24000549316406,
      "volume": 525800
    },
    {
      "time": "2025-10-23",
      "open": 173.36000061035156,
      "high": 176.19000244140625,
      "low": 173.07000732421875,
      "close": 175.5,
      "volume": 266900
    },
    {
      "time": "2025-10-24",
      "open": 177.00999450683594,
      "high": 178.10000610351562,
      "low": 176.1699981689453,
      "close": 176.35000610351562,
      "volume": 285900
    },
    {
      "time": "2025-10-27",
      "open": 178.4199981689453,
      "high": 178.4199981689453,
      "low": 175.8300018310547,
      "close": 176.6300048828125,
      "volume": 548500
    },
    {
      "time": "2025-10-28",
      "open": 177.36000061035156,
      "high": 178.25,
      "low": 175.35000610351562,
      "close": 175.88999938964844,
      "volume": 730100
    },
    {
      "time": "2025-10-29",
      "open": 177.99000549316406,
      "high": 195.9199981689453,
      "low": 177.99000549316406,
      "close": 195.47000122070312,
      "volume": 1155600
    },
    {
      "time": "2025-10-30",
      "open": 195.47999572753906,
      "high": 197.07000732421875,
      "low": 185.60000610351562,
      "close": 187.05999755859375,
      "volume": 859400
    },
    {
      "time": "2025-10-31",
      "open": 187.0399932861328,
      "high": 188.1999969482422,
      "low": 184.22000122070312,
      "close": 185.07000732421875,
      "volume": 561700
    },
    {
      "time": "2025-11-03",
      "open": 184.9199981689453,
      "high": 185.92999267578125,
      "low": 181.9600067138672,
      "close": 185.5399932861328,
      "volume": 474000
    },
    {
      "time": "2025-11-04",
      "open": 183.58999633789062,
      "high": 186.36000061035156,
      "low": 180.39999389648438,
      "close": 185.82000732421875,
      "volume": 356200
    },
    {
      "time": "2025-11-05",
      "open": 185.4499969482422,
      "high": 190,
      "low": 183.8300018310547,
      "close": 188.47999572753906,
      "volume": 390700
    },
    {
      "time": "2025-11-06",
      "open": 189.00999450683594,
      "high": 193.8300018310547,
      "low": 183.9499969482422,
      "close": 185.5500030517578,
      "volume": 437200
    },
    {
      "time": "2025-11-07",
      "open": 183.82000732421875,
      "high": 188.4199981689453,
      "low": 183.25,
      "close": 188.19000244140625,
      "volume": 375300
    },
    {
      "time": "2025-11-10",
      "open": 190.4199981689453,
      "high": 192.72999572753906,
      "low": 188.63999938964844,
      "close": 191.0500030517578,
      "volume": 384300
    },
    {
      "time": "2025-11-11",
      "open": 190.2100067138672,
      "high": 191.50999450683594,
      "low": 189.4199981689453,
      "close": 190.52000427246094,
      "volume": 243900
    },
    {
      "time": "2025-11-12",
      "open": 190.4199981689453,
      "high": 192.77999877929688,
      "low": 189.3300018310547,
      "close": 189.77000427246094,
      "volume": 284900
    },
    {
      "time": "2025-11-13",
      "open": 189.30999755859375,
      "high": 192.1300048828125,
      "low": 184.4499969482422,
      "close": 184.75,
      "volume": 370400
    },
    {
      "time": "2025-11-14",
      "open": 181.47999572753906,
      "high": 187.22999572753906,
      "low": 179.6300048828125,
      "close": 184.67999267578125,
      "volume": 460300
    },
    {
      "time": "2025-11-17",
      "open": 184.67999267578125,
      "high": 185.5399932861328,
      "low": 181.11000061035156,
      "close": 182.16000366210938,
      "volume": 423400
    },
    {
      "time": "2025-11-18",
      "open": 180.94000244140625,
      "high": 184.88999938964844,
      "low": 178.75,
      "close": 182.00999450683594,
      "volume": 480500
    },
    {
      "time": "2025-11-19",
      "open": 182.00999450683594,
      "high": 185.19000244140625,
      "low": 180.6199951171875,
      "close": 182.6199951171875,
      "volume": 641500
    },
    {
      "time": "2025-11-20",
      "open": 186.25999450683594,
      "high": 187.35000610351562,
      "low": 178.5500030517578,
      "close": 178.8699951171875,
      "volume": 547900
    },
    {
      "time": "2025-11-21",
      "open": 179.07000732421875,
      "high": 181.3300018310547,
      "low": 176.47999572753906,
      "close": 178.99000549316406,
      "volume": 1326700
    },
    {
      "time": "2025-11-24",
      "open": 178.32000732421875,
      "high": 182.47999572753906,
      "low": 178.32000732421875,
      "close": 180.86000061035156,
      "volume": 896600
    },
    {
      "time": "2025-11-25",
      "open": 182.25999450683594,
      "high": 184.24000549316406,
      "low": 180.27000427246094,
      "close": 183.52000427246094,
      "volume": 590000
    },
    {
      "time": "2025-11-26",
      "open": 183.5,
      "high": 185.77000427246094,
      "low": 183.22999572753906,
      "close": 184.3000030517578,
      "volume": 558200
    },
    {
      "time": "2025-11-28",
      "open": 184.3000030517578,
      "high": 184.67999267578125,
      "low": 182.25999450683594,
      "close": 184.16000366210938,
      "volume": 314200
    },
    {
      "time": "2025-12-01",
      "open": 182.8000030517578,
      "high": 184.47999572753906,
      "low": 181.39999389648438,
      "close": 182.25,
      "volume": 865600
    },
    {
      "time": "2025-12-02",
      "open": 183.86000061035156,
      "high": 185.52999877929688,
      "low": 177.94000244140625,
      "close": 179.52000427246094,
      "volume": 855700
    },
    {
      "time": "2025-12-03",
      "open": 177.55999755859375,
      "high": 183.38999938964844,
      "low": 177.47999572753906,
      "close": 180.58999633789062,
      "volume": 549000
    },
    {
      "time": "2025-12-04",
      "open": 180.41000366210938,
      "high": 183.44000244140625,
      "low": 180.05999755859375,
      "close": 183.38999938964844,
      "volume": 800100
    },
    {
      "time": "2025-12-05",
      "open": 180,
      "high": 181.92999267578125,
      "low": 173.3699951171875,
      "close": 180.99000549316406,
      "volume": 890100
    },
    {
      "time": "2025-12-08",
      "open": 178,
      "high": 178,
      "low": 168.66000366210938,
      "close": 169.49000549316406,
      "volume": 1860100
    },
    {
      "time": "2025-12-09",
      "open": 167,
      "high": 172.33999633789062,
      "low": 166.9600067138672,
      "close": 170.5,
      "volume": 5514500
    },
    {
      "time": "2025-12-10",
      "open": 172.5399932861328,
      "high": 172.8800048828125,
      "low": 169.94000244140625,
      "close": 171.8699951171875,
      "volume": 1849700
    },
    {
      "time": "2025-12-11",
      "open": 171.60000610351562,
      "high": 176.05999755859375,
      "low": 170.5,
      "close": 174.88999938964844,
      "volume": 1645400
    },
    {
      "time": "2025-12-12",
      "open": 174.89999389648438,
      "high": 176.49000549316406,
      "low": 170.4499969482422,
      "close": 173.82000732421875,
      "volume": 1328500
    },
    {
      "time": "2025-12-15",
      "open": 175.94000244140625,
      "high": 176.38999938964844,
      "low": 173.1199951171875,
      "close": 174.0500030517578,
      "volume": 661100
    },
    {
      "time": "2025-12-16",
      "open": 174.22000122070312,
      "high": 176.2899932861328,
      "low": 172.99000549316406,
      "close": 175.0500030517578,
      "volume": 971600
    },
    {
      "time": "2025-12-17",
      "open": 174.47000122070312,
      "high": 176.52000427246094,
      "low": 171.63999938964844,
      "close": 172.0800018310547,
      "volume": 737100
    },
    {
      "time": "2025-12-18",
      "open": 173.85000610351562,
      "high": 175.1699981689453,
      "low": 171.67999267578125,
      "close": 173.63999938964844,
      "volume": 579700
    },
    {
      "time": "2025-12-19",
      "open": 173.3800048828125,
      "high": 176.6199951171875,
      "low": 172.80999755859375,
      "close": 176.5,
      "volume": 1473200
    },
    {
      "time": "2025-12-22",
      "open": 177,
      "high": 178.02999877929688,
      "low": 175.67999267578125,
      "close": 177.3300018310547,
      "volume": 1014500
    },
    {
      "time": "2025-12-23",
      "open": 177.47000122070312,
      "high": 177.8000030517578,
      "low": 175.1199951171875,
      "close": 177.47000122070312,
      "volume": 561800
    },
    {
      "time": "2025-12-24",
      "open": 177.8000030517578,
      "high": 179.0800018310547,
      "low": 177.1300048828125,
      "close": 177.72999572753906,
      "volume": 321400
    },
    {
      "time": "2025-12-26",
      "open": 177.77000427246094,
      "high": 178.50999450683594,
      "low": 177.22999572753906,
      "close": 177.88999938964844,
      "volume": 332500
    },
    {
      "time": "2025-12-29",
      "open": 177.74000549316406,
      "high": 178.49000549316406,
      "low": 177.32000732421875,
      "close": 177.42999267578125,
      "volume": 1998200
    },
    {
      "time": "2025-12-30",
      "open": 177.24000549316406,
      "high": 177.4600067138672,
      "low": 175.92999267578125,
      "close": 176.67999267578125,
      "volume": 735400
    },
    {
      "time": "2025-12-31",
      "open": 177.1199951171875,
      "high": 177.1199951171875,
      "low": 172.89999389648438,
      "close": 173.50999450683594,
      "volume": 900800
    },
    {
      "time": "2026-01-02",
      "open": 174.91000366210938,
      "high": 175.10000610351562,
      "low": 172.72000122070312,
      "close": 174.2100067138672,
      "volume": 1085100
    },
    {
      "time": "2026-01-05",
      "open": 175.25,
      "high": 180.39999389648438,
      "low": 174.8300018310547,
      "close": 179.39999389648438,
      "volume": 898500
    },
    {
      "time": "2026-01-06",
      "open": 178.67999267578125,
      "high": 180.3800048828125,
      "low": 172.97999572753906,
      "close": 179.97999572753906,
      "volume": 2115700
    },
    {
      "time": "2026-01-07",
      "open": 180.02999877929688,
      "high": 180.7899932861328,
      "low": 175.5800018310547,
      "close": 177.89999389648438,
      "volume": 660900
    },
    {
      "time": "2026-01-08",
      "open": 176.5800018310547,
      "high": 180.74000549316406,
      "low": 176.1300048828125,
      "close": 180.1999969482422,
      "volume": 771000
    },
    {
      "time": "2026-01-09",
      "open": 181.1199951171875,
      "high": 183.60000610351562,
      "low": 180.80999755859375,
      "close": 182.0500030517578,
      "volume": 503800
    },
    {
      "time": "2026-01-12",
      "open": 180.94000244140625,
      "high": 183.3000030517578,
      "low": 180.94000244140625,
      "close": 182.6999969482422,
      "volume": 469700
    },
    {
      "time": "2026-01-13",
      "open": 182.9199981689453,
      "high": 184.3699951171875,
      "low": 181.30999755859375,
      "close": 184.25,
      "volume": 476700
    },
    {
      "time": "2026-01-14",
      "open": 184.5399932861328,
      "high": 184.5399932861328,
      "low": 180.2899932861328,
      "close": 180.97000122070312,
      "volume": 569100
    },
    {
      "time": "2026-01-15",
      "open": 183.13999938964844,
      "high": 185,
      "low": 182.52000427246094,
      "close": 183.0800018310547,
      "volume": 769500
    },
    {
      "time": "2026-01-16",
      "open": 183.22999572753906,
      "high": 184.47999572753906,
      "low": 181.91000366210938,
      "close": 183.64999389648438,
      "volume": 674700
    },
    {
      "time": "2026-01-20",
      "open": 180.47999572753906,
      "high": 182.77999877929688,
      "low": 178.49000549316406,
      "close": 179.77000427246094,
      "volume": 609700
    },
    {
      "time": "2026-01-21",
      "open": 181.55999755859375,
      "high": 186.94000244140625,
      "low": 180.85000610351562,
      "close": 185.60000610351562,
      "volume": 784300
    },
    {
      "time": "2026-01-22",
      "open": 187.1699981689453,
      "high": 187.64999389648438,
      "low": 183.75,
      "close": 184.22999572753906,
      "volume": 874300
    },
    {
      "time": "2026-01-23",
      "open": 183.5800018310547,
      "high": 184.3800048828125,
      "low": 181.1699981689453,
      "close": 183.14999389648438,
      "volume": 483200
    },
    {
      "time": "2026-01-26",
      "open": 183.75,
      "high": 185.82000732421875,
      "low": 183.24000549316406,
      "close": 184.00999450683594,
      "volume": 653600
    },
    {
      "time": "2026-01-27",
      "open": 184.4600067138672,
      "high": 185.2899932861328,
      "low": 182.77999877929688,
      "close": 182.9600067138672,
      "volume": 412300
    },
    {
      "time": "2026-01-28",
      "open": 182.47000122070312,
      "high": 182.9499969482422,
      "low": 178.0800018310547,
      "close": 180.75,
      "volume": 1145300
    },
    {
      "time": "2026-01-29",
      "open": 182.83999633789062,
      "high": 184.75,
      "low": 180.6999969482422,
      "close": 184.72999572753906,
      "volume": 620400
    },
    {
      "time": "2026-01-30",
      "open": 182.6199951171875,
      "high": 185.07000732421875,
      "low": 181.17999267578125,
      "close": 182.3000030517578,
      "volume": 810700
    },
    {
      "time": "2026-02-02",
      "open": 181.4499969482422,
      "high": 186.44000244140625,
      "low": 181.32000732421875,
      "close": 185.88999938964844,
      "volume": 872700
    },
    {
      "time": "2026-02-03",
      "open": 185.47999572753906,
      "high": 188.83999633789062,
      "low": 183.2899932861328,
      "close": 185.94000244140625,
      "volume": 976000
    },
    {
      "time": "2026-02-04",
      "open": 185.9199981689453,
      "high": 190.14999389648438,
      "low": 184.60000610351562,
      "close": 185.14999389648438,
      "volume": 1444400
    },
    {
      "time": "2026-02-05",
      "open": 200.3000030517578,
      "high": 205.7100067138672,
      "low": 190.9499969482422,
      "close": 202.0500030517578,
      "volume": 2814200
    },
    {
      "time": "2026-02-06",
      "open": 201.5500030517578,
      "high": 207.86000061035156,
      "low": 200.39999389648438,
      "close": 206.8699951171875,
      "volume": 1395800
    },
    {
      "time": "2026-02-09",
      "open": 207.00999450683594,
      "high": 207.97999572753906,
      "low": 199.52000427246094,
      "close": 200.8800048828125,
      "volume": 1558200
    },
    {
      "time": "2026-02-10",
      "open": 200.8800048828125,
      "high": 202.3800048828125,
      "low": 198.16000366210938,
      "close": 200.4600067138672,
      "volume": 1448400
    },
    {
      "time": "2026-02-11",
      "open": 202.52000427246094,
      "high": 206.47000122070312,
      "low": 199.30999755859375,
      "close": 201.77999877929688,
      "volume": 1057100
    },
    {
      "time": "2026-02-12",
      "open": 203.80999755859375,
      "high": 206.57000732421875,
      "low": 196.27999877929688,
      "close": 199.11000061035156,
      "volume": 754100
    },
    {
      "time": "2026-02-13",
      "open": 199.6699981689453,
      "high": 205.17999267578125,
      "low": 199.6699981689453,
      "close": 203.11000061035156,
      "volume": 1447100
    },
    {
      "time": "2026-02-17",
      "open": 202,
      "high": 206.00999450683594,
      "low": 199.94000244140625,
      "close": 204.69000244140625,
      "volume": 890400
    },
    {
      "time": "2026-02-18",
      "open": 204.08999633789062,
      "high": 206.8300018310547,
      "low": 203.66000366210938,
      "close": 204.94000244140625,
      "volume": 753900
    },
    {
      "time": "2026-02-19",
      "open": 204.08999633789062,
      "high": 206.00999450683594,
      "low": 202.3000030517578,
      "close": 204.32000732421875,
      "volume": 793800
    },
    {
      "time": "2026-02-20",
      "open": 204.22000122070312,
      "high": 207.77999877929688,
      "low": 203.61000061035156,
      "close": 206.47000122070312,
      "volume": 609900
    },
    {
      "time": "2026-02-23",
      "open": 205.44000244140625,
      "high": 207.8300018310547,
      "low": 200.8000030517578,
      "close": 204.14999389648438,
      "volume": 447600
    },
    {
      "time": "2026-02-24",
      "open": 204.77000427246094,
      "high": 208.05999755859375,
      "low": 204.77000427246094,
      "close": 206.9499969482422,
      "volume": 848500
    },
    {
      "time": "2026-02-25",
      "open": 207.89999389648438,
      "high": 209.30999755859375,
      "low": 205.0399932861328,
      "close": 208.86000061035156,
      "volume": 612200
    },
    {
      "time": "2026-02-26",
      "open": 209.67999267578125,
      "high": 209.6999969482422,
      "low": 200.1199951171875,
      "close": 204.13999938964844,
      "volume": 773300
    },
    {
      "time": "2026-02-27",
      "open": 202.22999572753906,
      "high": 203.57000732421875,
      "low": 200.1199951171875,
      "close": 202.41000366210938,
      "volume": 1202200
    },
    {
      "time": "2026-03-02",
      "open": 200.82000732421875,
      "high": 204.0500030517578,
      "low": 196.75999450683594,
      "close": 198.99000549316406,
      "volume": 1288000
    },
    {
      "time": "2026-03-03",
      "open": 193.50999450683594,
      "high": 193.72999572753906,
      "low": 187.0500030517578,
      "close": 192.4199981689453,
      "volume": 792600
    },
    {
      "time": "2026-03-04",
      "open": 193.0500030517578,
      "high": 198.4199981689453,
      "low": 191.02000427246094,
      "close": 197.75,
      "volume": 886700
    },
    {
      "time": "2026-03-05",
      "open": 194.9600067138672,
      "high": 195.8800048828125,
      "low": 188.47999572753906,
      "close": 190.6999969482422,
      "volume": 772100
    },
    {
      "time": "2026-03-06",
      "open": 185.41000366210938,
      "high": 186.1999969482422,
      "low": 181.32000732421875,
      "close": 185.58999633789062,
      "volume": 1443800
    },
    {
      "time": "2026-03-09",
      "open": 181.9600067138672,
      "high": 186.83999633789062,
      "low": 178,
      "close": 186.30999755859375,
      "volume": 816400
    },
    {
      "time": "2026-03-10",
      "open": 186.19000244140625,
      "high": 193.72999572753906,
      "low": 184.85000610351562,
      "close": 189.94000244140625,
      "volume": 1470900
    },
    {
      "time": "2026-03-11",
      "open": 189.6199951171875,
      "high": 191.30999755859375,
      "low": 188,
      "close": 189.16000366210938,
      "volume": 741600
    },
    {
      "time": "2026-03-12",
      "open": 189.11000061035156,
      "high": 189.11000061035156,
      "low": 184.61000061035156,
      "close": 186.55999755859375,
      "volume": 1380900
    },
    {
      "time": "2026-03-13",
      "open": 188.36000061035156,
      "high": 189.5399932861328,
      "low": 182.80999755859375,
      "close": 187.75999450683594,
      "volume": 1021500
    },
    {
      "time": "2026-03-16",
      "open": 190.50999450683594,
      "high": 192,
      "low": 187.72000122070312,
      "close": 188.08999633789062,
      "volume": 681900
    },
    {
      "time": "2026-03-17",
      "open": 188.47000122070312,
      "high": 189.35000610351562,
      "low": 182.02999877929688,
      "close": 188,
      "volume": 1007800
    },
    {
      "time": "2026-03-18",
      "open": 187.94000244140625,
      "high": 189.77000427246094,
      "low": 184.64999389648438,
      "close": 184.72999572753906,
      "volume": 699400
    },
    {
      "time": "2026-03-19",
      "open": 182.24000549316406,
      "high": 188.8800048828125,
      "low": 181.5500030517578,
      "close": 188.0399932861328,
      "volume": 741400
    },
    {
      "time": "2026-03-20",
      "open": 186.05999755859375,
      "high": 188.38999938964844,
      "low": 182.69000244140625,
      "close": 182.69000244140625,
      "volume": 1915800
    },
    {
      "time": "2026-03-23",
      "open": 186.89999389648438,
      "high": 191.0500030517578,
      "low": 186.8800048828125,
      "close": 188.00999450683594,
      "volume": 1014900
    },
    {
      "time": "2026-03-24",
      "open": 186.77999877929688,
      "high": 194.19000244140625,
      "low": 185.3800048828125,
      "close": 194.08999633789062,
      "volume": 1381400
    },
    {
      "time": "2026-03-25",
      "open": 195.72000122070312,
      "high": 196.55999755859375,
      "low": 191.41000366210938,
      "close": 193.7100067138672,
      "volume": 700500
    },
    {
      "time": "2026-03-26",
      "open": 190.82000732421875,
      "high": 192.9199981689453,
      "low": 186.9199981689453,
      "close": 186.9499969482422,
      "volume": 744200
    },
    {
      "time": "2026-03-27",
      "open": 186.11000061035156,
      "high": 187.77999877929688,
      "low": 184.6199951171875,
      "close": 184.69000244140625,
      "volume": 621500
    },
    {
      "time": "2026-03-30",
      "open": 186.47000122070312,
      "high": 186.47000122070312,
      "low": 180.10000610351562,
      "close": 181.02999877929688,
      "volume": 2156600
    },
    {
      "time": "2026-03-31",
      "open": 185.83999633789062,
      "high": 192.27000427246094,
      "low": 184.1999969482422,
      "close": 190.52999877929688,
      "volume": 1551400
    },
    {
      "time": "2026-04-01",
      "open": 191.74000549316406,
      "high": 195.92999267578125,
      "low": 191.63999938964844,
      "close": 192.9600067138672,
      "volume": 982200
    },
    {
      "time": "2026-04-02",
      "open": 187.99000549316406,
      "high": 195.4600067138672,
      "low": 186.58999633789062,
      "close": 193.1999969482422,
      "volume": 802300
    },
    {
      "time": "2026-04-06",
      "open": 193.14999389648438,
      "high": 194.8000030517578,
      "low": 191.42999267578125,
      "close": 194.10000610351562,
      "volume": 497100
    },
    {
      "time": "2026-04-07",
      "open": 193.39999389648438,
      "high": 196.38999938964844,
      "low": 192.14999389648438,
      "close": 196.25,
      "volume": 1022900
    },
    {
      "time": "2026-04-08",
      "open": 204.02000427246094,
      "high": 210.35000610351562,
      "low": 203.9600067138672,
      "close": 210.0800018310547,
      "volume": 1333800
    },
    {
      "time": "2026-04-09",
      "open": 209.89999389648438,
      "high": 216.25999450683594,
      "low": 207.9499969482422,
      "close": 215.8000030517578,
      "volume": 1318500
    },
    {
      "time": "2026-04-10",
      "open": 216.5,
      "high": 218.99000549316406,
      "low": 214.58999633789062,
      "close": 216.89999389648438,
      "volume": 1053100
    },
    {
      "time": "2026-04-13",
      "open": 216.8000030517578,
      "high": 220.42999267578125,
      "low": 215.7100067138672,
      "close": 220.25,
      "volume": 987900
    },
    {
      "time": "2026-04-14",
      "open": 220.7100067138672,
      "high": 224.1199951171875,
      "low": 218.77999877929688,
      "close": 221.69000244140625,
      "volume": 1237800
    },
    {
      "time": "2026-04-15",
      "open": 219.49000549316406,
      "high": 220.5,
      "low": 212.97999572753906,
      "close": 215.72999572753906,
      "volume": 1020600
    },
    {
      "time": "2026-04-16",
      "open": 213.5800018310547,
      "high": 217.82000732421875,
      "low": 211.72999572753906,
      "close": 212.4600067138672,
      "volume": 633100
    },
    {
      "time": "2026-04-17",
      "open": 215.42999267578125,
      "high": 221.4600067138672,
      "low": 214.3800048828125,
      "close": 219.02000427246094,
      "volume": 860200
    },
    {
      "time": "2026-04-20",
      "open": 219.2100067138672,
      "high": 219.72999572753906,
      "low": 216.75999450683594,
      "close": 218.39999389648438,
      "volume": 403800
    },
    {
      "time": "2026-04-21",
      "open": 219.02999877929688,
      "high": 221.47999572753906,
      "low": 217.77999877929688,
      "close": 219.30999755859375,
      "volume": 1070400
    },
    {
      "time": "2026-04-22",
      "open": 221.33999633789062,
      "high": 223.2100067138672,
      "low": 216.60000610351562,
      "close": 217.0800018310547,
      "volume": 964600
    },
    {
      "time": "2026-04-23",
      "open": 218.16000366210938,
      "high": 220.7899932861328,
      "low": 216.1199951171875,
      "close": 219.10000610351562,
      "volume": 817200
    },
    {
      "time": "2026-04-24",
      "open": 217.80999755859375,
      "high": 221.1199951171875,
      "low": 215.61000061035156,
      "close": 218.6199951171875,
      "volume": 470700
    },
    {
      "time": "2026-04-27",
      "open": 219.64999389648438,
      "high": 221.00999450683594,
      "low": 215.6199951171875,
      "close": 216.9600067138672,
      "volume": 508800
    },
    {
      "time": "2026-04-28",
      "open": 213.33999633789062,
      "high": 216.9600067138672,
      "low": 211.1999969482422,
      "close": 213.60000610351562,
      "volume": 671700
    },
    {
      "time": "2026-04-29",
      "open": 216.5,
      "high": 216.5,
      "low": 210.86000061035156,
      "close": 212.3000030517578,
      "volume": 482400
    },
    {
      "time": "2026-04-30",
      "open": 213.13999938964844,
      "high": 215.5399932861328,
      "low": 211.99000549316406,
      "close": 214.33999633789062,
      "volume": 435200
    },
    {
      "time": "2026-05-01",
      "open": 214.35000610351562,
      "high": 214.35000610351562,
      "low": 208.02000427246094,
      "close": 209.88999938964844,
      "volume": 517100
    },
    {
      "time": "2026-05-04",
      "open": 209.3800048828125,
      "high": 211.02000427246094,
      "low": 206.30999755859375,
      "close": 209.0399932861328,
      "volume": 724900
    },
    {
      "time": "2026-05-05",
      "open": 211.60000610351562,
      "high": 214.25,
      "low": 209.47000122070312,
      "close": 212.69000244140625,
      "volume": 674300
    },
    {
      "time": "2026-05-06",
      "open": 220.92999267578125,
      "high": 225.25999450683594,
      "low": 216.57000732421875,
      "close": 216.6300048828125,
      "volume": 1319400
    },
    {
      "time": "2026-05-07",
      "open": 216.3000030517578,
      "high": 217,
      "low": 206.89999389648438,
      "close": 207.7899932861328,
      "volume": 1045900
    },
    {
      "time": "2026-05-08",
      "open": 211.42999267578125,
      "high": 213.07000732421875,
      "low": 205.44000244140625,
      "close": 206.14999389648438,
      "volume": 651700
    },
    {
      "time": "2026-05-11",
      "open": 208.2100067138672,
      "high": 210.02000427246094,
      "low": 206.02999877929688,
      "close": 206.8300018310547,
      "volume": 889900
    },
    {
      "time": "2026-05-12",
      "open": 206.0500030517578,
      "high": 206.5,
      "low": 201.42999267578125,
      "close": 205.7100067138672,
      "volume": 645300
    },
    {
      "time": "2026-05-13",
      "open": 206.1999969482422,
      "high": 208.1300048828125,
      "low": 203.16000366210938,
      "close": 203.38999938964844,
      "volume": 774800
    },
    {
      "time": "2026-05-14",
      "open": 204.88999938964844,
      "high": 206.6300048828125,
      "low": 201.8699951171875,
      "close": 202.83999633789062,
      "volume": 608700
    },
    {
      "time": "2026-05-15",
      "open": 200.00999450683594,
      "high": 200.75,
      "low": 194.16000366210938,
      "close": 194.57000732421875,
      "volume": 930500
    },
    {
      "time": "2026-05-18",
      "open": 195.16000366210938,
      "high": 197,
      "low": 193.27999877929688,
      "close": 194.97999572753906,
      "volume": 667000
    },
    {
      "time": "2026-05-19",
      "open": 193.1199951171875,
      "high": 193.4600067138672,
      "low": 189.74000549316406,
      "close": 191.0399932861328,
      "volume": 656000
    },
    {
      "time": "2026-05-20",
      "open": 193.22999572753906,
      "high": 194.05999755859375,
      "low": 190.2899932861328,
      "close": 193.33999633789062,
      "volume": 595100
    },
    {
      "time": "2026-05-21",
      "open": 192.11000061035156,
      "high": 193.33999633789062,
      "low": 189.3000030517578,
      "close": 192.6699981689453,
      "volume": 609600
    },
    {
      "time": "2026-05-22",
      "open": 194,
      "high": 196.3699951171875,
      "low": 190.8800048828125,
      "close": 195.00999450683594,
      "volume": 434000
    },
    {
      "time": "2026-05-26",
      "open": 197.5399932861328,
      "high": 202.1699981689453,
      "low": 196.94000244140625,
      "close": 200.92999267578125,
      "volume": 592200
    },
    {
      "time": "2026-05-27",
      "open": 201.41000366210938,
      "high": 201.5800018310547,
      "low": 195.55999755859375,
      "close": 195.9499969482422,
      "volume": 664400
    },
    {
      "time": "2026-05-28",
      "open": 194.5399932861328,
      "high": 195.22000122070312,
      "low": 190.5800018310547,
      "close": 193.35000610351562,
      "volume": 823900
    },
    {
      "time": "2026-05-29",
      "open": 192.9199981689453,
      "high": 196,
      "low": 191.4499969482422,
      "close": 195,
      "volume": 1015900
    },
    {
      "time": "2026-06-01",
      "open": 191.72999572753906,
      "high": 193.1999969482422,
      "low": 187.47000122070312,
      "close": 189.5500030517578,
      "volume": 611500
    },
    {
      "time": "2026-06-02",
      "open": 191.1999969482422,
      "high": 194.25999450683594,
      "low": 190.10000610351562,
      "close": 194.14999389648438,
      "volume": 581700
    },
    {
      "time": "2026-06-03",
      "open": 193.82000732421875,
      "high": 197.22000122070312,
      "low": 193.82000732421875,
      "close": 194.07000732421875,
      "volume": 456800
    },
    {
      "time": "2026-06-04",
      "open": 194.1999969482422,
      "high": 194.22000122070312,
      "low": 191.9199981689453,
      "close": 193.27000427246094,
      "volume": 595000
    },
    {
      "time": "2026-06-05",
      "open": 191.72999572753906,
      "high": 193.86000061035156,
      "low": 190.77000427246094,
      "close": 191.4499969482422,
      "volume": 791000
    },
    {
      "time": "2026-06-08",
      "open": 192.58999633789062,
      "high": 194.0800018310547,
      "low": 190.52000427246094,
      "close": 190.9499969482422,
      "volume": 556900
    },
    {
      "time": "2026-06-09",
      "open": 192.82000732421875,
      "high": 195.25999450683594,
      "low": 187.8300018310547,
      "close": 192.02000427246094,
      "volume": 678300
    },
    {
      "time": "2026-06-10",
      "open": 192.02000427246094,
      "high": 193.58999633789062,
      "low": 184.19000244140625,
      "close": 184.24000549316406,
      "volume": 879800
    },
    {
      "time": "2026-06-11",
      "open": 186.83999633789062,
      "high": 187.4499969482422,
      "low": 182.7899932861328,
      "close": 185,
      "volume": 1097400
    },
    {
      "time": "2026-06-12",
      "open": 187.3000030517578,
      "high": 189.35000610351562,
      "low": 185.52000427246094,
      "close": 189.1300048828125,
      "volume": 1192700
    },
    {
      "time": "2026-06-15",
      "open": 193.22999572753906,
      "high": 197.69000244140625,
      "low": 192.52000427246094,
      "close": 195.17999267578125,
      "volume": 1374700
    },
    {
      "time": "2026-06-16",
      "open": 196.99000549316406,
      "high": 198.2100067138672,
      "low": 193.49000549316406,
      "close": 194.08999633789062,
      "volume": 942100
    },
    {
      "time": "2026-06-17",
      "open": 194.02999877929688,
      "high": 196.88999938964844,
      "low": 190.9199981689453,
      "close": 191.07000732421875,
      "volume": 1004700
    },
    {
      "time": "2026-06-18",
      "open": 194.61000061035156,
      "high": 197.6699981689453,
      "low": 193.52000427246094,
      "close": 196.80999755859375,
      "volume": 1947400
    },
    {
      "time": "2026-06-22",
      "open": 195.91000366210938,
      "high": 199.63999938964844,
      "low": 195.16000366210938,
      "close": 199.22999572753906,
      "volume": 849300
    },
    {
      "time": "2026-06-23",
      "open": 196.89999389648438,
      "high": 197.11000061035156,
      "low": 191.8300018310547,
      "close": 194.52000427246094,
      "volume": 1099800
    },
    {
      "time": "2026-06-24",
      "open": 196.49000549316406,
      "high": 196.49000549316406,
      "low": 190.33999633789062,
      "close": 194.60000610351562,
      "volume": 1225000
    },
    {
      "time": "2026-06-25",
      "open": 196.82000732421875,
      "high": 201.8300018310547,
      "low": 195,
      "close": 200.0800018310547,
      "volume": 909100
    },
    {
      "time": "2026-06-26",
      "open": 197.9600067138672,
      "high": 198,
      "low": 192.1199951171875,
      "close": 193.02999877929688,
      "volume": 1645600
    },
    {
      "time": "2026-06-29",
      "open": 191.66000366210938,
      "high": 194,
      "low": 189.13999938964844,
      "close": 190.39999389648438,
      "volume": 1333700
    },
    {
      "time": "2026-06-30",
      "open": 190.3300018310547,
      "high": 197.7899932861328,
      "low": 189.07000732421875,
      "close": 197.75999450683594,
      "volume": 960200
    },
    {
      "time": "2026-07-01",
      "open": 196.05999755859375,
      "high": 196.0800018310547,
      "low": 188.74000549316406,
      "close": 188.83999633789062,
      "volume": 1041100
    },
    {
      "time": "2026-07-02",
      "open": 189.49000549316406,
      "high": 190.35000610351562,
      "low": 184.07000732421875,
      "close": 186.8000030517578,
      "volume": 639700
    },
    {
      "time": "2026-07-06",
      "open": 187.50999450683594,
      "high": 191,
      "low": 187.13999938964844,
      "close": 190.07000732421875,
      "volume": 854800
    },
    {
      "time": "2026-07-07",
      "open": 188.5500030517578,
      "high": 188.5500030517578,
      "low": 181.9600067138672,
      "close": 184.6199951171875,
      "volume": 877700
    },
    {
      "time": "2026-07-08",
      "open": 182.5500030517578,
      "high": 186.77000427246094,
      "low": 181.83999633789062,
      "close": 185.3300018310547,
      "volume": 1119400
    },
    {
      "time": "2026-07-09",
      "open": 189.88999938964844,
      "high": 195.10000610351562,
      "low": 188.00999450683594,
      "close": 193,
      "volume": 1460000
    },
    {
      "time": "2026-07-10",
      "open": 193.00999450683594,
      "high": 196,
      "low": 191.13999938964844,
      "close": 195,
      "volume": 803000
    },
    {
      "time": "2026-07-13",
      "open": 193.55999755859375,
      "high": 196.77000427246094,
      "low": 192.4499969482422,
      "close": 194.5,
      "volume": 818100
    },
    {
      "time": "2026-07-14",
      "open": 197.1699981689453,
      "high": 198.83999633789062,
      "low": 193.6300048828125,
      "close": 194.92999267578125,
      "volume": 812300
    },
    {
      "time": "2026-07-15",
      "open": 194.39999389648438,
      "high": 196.3300018310547,
      "low": 190.67999267578125,
      "close": 194.16000366210938,
      "volume": 1175700
    },
    {
      "time": "2026-07-16",
      "open": 192.33999633789062,
      "high": 196.33999633789062,
      "low": 191.72000122070312,
      "close": 195.33999633789062,
      "volume": 599400
    },
    {
      "time": "2026-07-17",
      "open": 191.49000549316406,
      "high": 195.83999633789062,
      "low": 189.8000030517578,
      "close": 192.50999450683594,
      "volume": 1449300
    },
    {
      "time": "2026-07-20",
      "open": 193.17999267578125,
      "high": 195.4499969482422,
      "low": 189.88999938964844,
      "close": 191.22999572753906,
      "volume": 1020000
    },
    {
      "time": "2026-07-21",
      "open": 190.5800018310547,
      "high": 194.8000030517578,
      "low": 190,
      "close": 191.49000549316406,
      "volume": 856200
    },
    {
      "time": "2026-07-22",
      "open": 190.77000427246094,
      "high": 194.5,
      "low": 190.60000610351562,
      "close": 193,
      "volume": 865000
    },
    {
      "time": "2026-07-23",
      "open": 191.38999938964844,
      "high": 195.97000122070312,
      "low": 190.99000549316406,
      "close": 195.1999969482422,
      "volume": 822500
    },
    {
      "time": "2026-07-24",
      "open": 195.61000061035156,
      "high": 197.67999267578125,
      "low": 193.89999389648438,
      "close": 195.86000061035156,
      "volume": 536200
    },
    {
      "time": "2026-07-27",
      "open": 196.91000366210938,
      "high": 199.1699981689453,
      "low": 192.33999633789062,
      "close": 197.8000030517578,
      "volume": 639000
    },
    {
      "time": "2026-07-28",
      "open": 196.9600067138672,
      "high": 199.94000244140625,
      "low": 193.66000366210938,
      "close": 198.99000549316406,
      "volume": 874900
    },
    {
      "time": "2026-07-29",
      "open": 196.77000427246094,
      "high": 197.6999969482422,
      "low": 188.0800018310547,
      "close": 190.8000030517578,
      "volume": 1082000
    },
    {
      "time": "2026-07-30",
      "open": 194.8699951171875,
      "high": 195,
      "low": 191.02999877929688,
      "close": 193,
      "volume": 1203900
    },
    {
      "time": "2026-07-31",
      "open": 195.6999969482422,
      "high": 196.7100067138672,
      "low": 191.57000732421875,
      "close": 195.97999572753906,
      "volume": 667000
    },
    {
      "time": "2026-08-03",
      "open": 195.74000549316406,
      "high": 200.3800048828125,
      "low": 194.02999877929688,
      "close": 198.44000244140625,
      "volume": 728900
    },
    {
      "time": "2026-08-04",
      "open": 200.64999389648438,
      "high": 205.9199981689453,
      "low": 196.7100067138672,
      "close": 204.64999389648438,
      "volume": 1703600
    },
    {
      "time": "2026-08-05",
      "open": 204.77000427246094,
      "high": 206.58999633789062,
      "low": 202.66000366210938,
      "close": 204.0800018310547,
      "volume": 1548900
    },
    {
      "time": "2026-08-06",
      "open": 220.1999969482422,
      "high": 230.32000732421875,
      "low": 213.0800018310547,
      "close": 214.41000366210938,
      "volume": 2638000
    },
    {
      "time": "2026-08-07",
      "open": 217.69000244140625,
      "high": 218.36000061035156,
      "low": 212.6199951171875,
      "close": 213.1300048828125,
      "volume": 813900
    },
    {
      "time": "2026-08-10",
      "open": 214,
      "high": 214.69000244140625,
      "low": 210.3300018310547,
      "close": 211.9199981689453,
      "volume": 715300
    },
    {
      "time": "2026-08-11",
      "open": 213.02000427246094,
      "high": 218.49000549316406,
      "low": 211.52999877929688,
      "close": 216.88999938964844,
      "volume": 942800
    },
    {
      "time": "2026-08-12",
      "open": 223.1699981689453,
      "high": 223.4199981689453,
      "low": 214.47999572753906,
      "close": 216.52999877929688,
      "volume": 600300
    },
    {
      "time": "2026-08-13",
      "open": 216.52999877929688,
      "high": 216.83999633789062,
      "low": 213.67999267578125,
      "close": 216.6999969482422,
      "volume": 602000
    },
    {
      "time": "2026-08-14",
      "open": 216.0500030517578,
      "high": 219.9199981689453,
      "low": 214.75,
      "close": 219.39999389648438,
      "volume": 520700
    },
    {
      "time": "2026-08-17",
      "open": 219.3000030517578,
      "high": 220.57000732421875,
      "low": 217.8000030517578,
      "close": 219.80999755859375,
      "volume": 691700
    },
    {
      "time": "2026-08-18",
      "open": 217.0399932861328,
      "high": 218.77000427246094,
      "low": 214.66000366210938,
      "close": 217.6699981689453,
      "volume": 780900
    },
    {
      "time": "2026-08-19",
      "open": 216.6199951171875,
      "high": 219.08999633789062,
      "low": 211.75999450683594,
      "close": 213.5500030517578,
      "volume": 647500
    },
    {
      "time": "2026-08-20",
      "open": 211.47000122070312,
      "high": 214.1300048828125,
      "low": 208.13999938964844,
      "close": 208.14999389648438,
      "volume": 545300
    },
    {
      "time": "2026-08-21",
      "open": 210.17999267578125,
      "high": 211.24000549316406,
      "low": 206.0500030517578,
      "close": 208.10000610351562,
      "volume": 723300
    },
    {
      "time": "2026-08-24",
      "open": 208.22999572753906,
      "high": 208.94000244140625,
      "low": 204.57000732421875,
      "close": 204.9600067138672,
      "volume": 493100
    },
    {
      "time": "2026-08-25",
      "open": 208.11000061035156,
      "high": 209.8300018310547,
      "low": 204.5500030517578,
      "close": 205.97999572753906,
      "volume": 629500
    },
    {
      "time": "2026-08-26",
      "open": 206.63999938964844,
      "high": 211.17999267578125,
      "low": 203.0800018310547,
      "close": 210.39999389648438,
      "volume": 637100
    },
    {
      "time": "2026-08-27",
      "open": 210.1199951171875,
      "high": 211.35000610351562,
      "low": 206.6300048828125,
      "close": 207.9499969482422,
      "volume": 339600
    },
    {
      "time": "2026-08-28",
      "open": 206.07000732421875,
      "high": 207.94000244140625,
      "low": 201.75999450683594,
      "close": 202.99000549316406,
      "volume": 402100
    },
    {
      "time": "2026-08-31",
      "open": 202.0800018310547,
      "high": 202.4199981689453,
      "low": 199.22999572753906,
      "close": 200.2899932861328,
      "volume": 500700
    },
    {
      "time": "2026-09-01",
      "open": 201.05999755859375,
      "high": 201.05999755859375,
      "low": 193.97000122070312,
      "close": 194.25999450683594,
      "volume": 872700
    },
    {
      "time": "2026-09-02",
      "open": 200.3699951171875,
      "high": 203.33999633789062,
      "low": 195,
      "close": 201,
      "volume": 936200
    },
    {
      "time": "2026-09-03",
      "open": 201.52999877929688,
      "high": 205.22999572753906,
      "low": 199.1699981689453,
      "close": 203.47999572753906,
      "volume": 750100
    },
    {
      "time": "2026-09-04",
      "open": 204.6999969482422,
      "high": 206.88999938964844,
      "low": 202.4600067138672,
      "close": 204.3300018310547,
      "volume": 502100
    },
    {
      "time": "2026-09-08",
      "open": 204.1199951171875,
      "high": 204.80999755859375,
      "low": 201.33999633789062,
      "close": 201.52000427246094,
      "volume": 450800
    },
    {
      "time": "2026-09-09",
      "open": 199.8800048828125,
      "high": 201.27000427246094,
      "low": 197.61000061035156,
      "close": 198.25999450683594,
      "volume": 602900
    },
    {
      "time": "2026-09-10",
      "open": 196,
      "high": 197.47000122070312,
      "low": 193.27000427246094,
      "close": 196.22999572753906,
      "volume": 646200
    },
    {
      "time": "2026-09-11",
      "open": 199.13999938964844,
      "high": 204.6199951171875,
      "low": 197.5500030517578,
      "close": 204.13999938964844,
      "volume": 786500
    },
    {
      "time": "2026-09-14",
      "open": 198.30999755859375,
      "high": 199.99000549316406,
      "low": 196.47999572753906,
      "close": 199.5,
      "volume": 729004
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 180.10160095214843
    },
    {
      "time": "2025-11-24",
      "value": 180.1174008178711
    },
    {
      "time": "2025-11-25",
      "value": 180.1510009765625
    },
    {
      "time": "2025-11-26",
      "value": 180.24780090332033
    },
    {
      "time": "2025-11-28",
      "value": 180.27340087890624
    },
    {
      "time": "2025-12-01",
      "value": 180.29800079345702
    },
    {
      "time": "2025-12-02",
      "value": 180.26040100097657
    },
    {
      "time": "2025-12-03",
      "value": 180.32480102539063
    },
    {
      "time": "2025-12-04",
      "value": 180.47240112304686
    },
    {
      "time": "2025-12-05",
      "value": 180.5882012939453
    },
    {
      "time": "2025-12-08",
      "value": 180.4416012573242
    },
    {
      "time": "2025-12-09",
      "value": 180.31440124511718
    },
    {
      "time": "2025-12-10",
      "value": 180.17660125732422
    },
    {
      "time": "2025-12-11",
      "value": 180.06240112304687
    },
    {
      "time": "2025-12-12",
      "value": 179.9078012084961
    },
    {
      "time": "2025-12-15",
      "value": 179.76560119628905
    },
    {
      "time": "2025-12-16",
      "value": 179.64920135498048
    },
    {
      "time": "2025-12-17",
      "value": 179.51600128173828
    },
    {
      "time": "2025-12-18",
      "value": 179.39580139160157
    },
    {
      "time": "2025-12-19",
      "value": 179.46560150146485
    },
    {
      "time": "2025-12-22",
      "value": 179.59400146484376
    },
    {
      "time": "2025-12-23",
      "value": 179.71340148925782
    },
    {
      "time": "2025-12-24",
      "value": 179.82520141601563
    },
    {
      "time": "2025-12-26",
      "value": 179.9232012939453
    },
    {
      "time": "2025-12-29",
      "value": 180.05240112304688
    },
    {
      "time": "2025-12-30",
      "value": 180.12720092773438
    },
    {
      "time": "2025-12-31",
      "value": 180.14760070800781
    },
    {
      "time": "2026-01-02",
      "value": 180.13860076904297
    },
    {
      "time": "2026-01-05",
      "value": 180.28180053710938
    },
    {
      "time": "2026-01-06",
      "value": 180.37140045166015
    },
    {
      "time": "2026-01-07",
      "value": 180.40240020751952
    },
    {
      "time": "2026-01-08",
      "value": 180.47380004882814
    },
    {
      "time": "2026-01-09",
      "value": 180.5970001220703
    },
    {
      "time": "2026-01-12",
      "value": 180.3416000366211
    },
    {
      "time": "2026-01-13",
      "value": 180.28540008544923
    },
    {
      "time": "2026-01-14",
      "value": 180.2033999633789
    },
    {
      "time": "2026-01-15",
      "value": 180.15420013427735
    },
    {
      "time": "2026-01-16",
      "value": 180.11079986572267
    },
    {
      "time": "2026-01-20",
      "value": 179.9366000366211
    },
    {
      "time": "2026-01-21",
      "value": 179.93760009765626
    },
    {
      "time": "2026-01-22",
      "value": 179.8583999633789
    },
    {
      "time": "2026-01-23",
      "value": 179.70039978027344
    },
    {
      "time": "2026-01-26",
      "value": 179.57019958496093
    },
    {
      "time": "2026-01-27",
      "value": 179.43399963378906
    },
    {
      "time": "2026-01-28",
      "value": 179.35399963378907
    },
    {
      "time": "2026-01-29",
      "value": 179.35499969482422
    },
    {
      "time": "2026-01-30",
      "value": 179.35779968261718
    },
    {
      "time": "2026-02-02",
      "value": 179.43539978027343
    },
    {
      "time": "2026-02-03",
      "value": 179.50179992675783
    },
    {
      "time": "2026-02-04",
      "value": 179.62739990234374
    },
    {
      "time": "2026-02-05",
      "value": 180.08859985351563
    },
    {
      "time": "2026-02-06",
      "value": 180.60879974365236
    },
    {
      "time": "2026-02-09",
      "value": 180.95599975585938
    },
    {
      "time": "2026-02-10",
      "value": 181.27919982910157
    },
    {
      "time": "2026-02-11",
      "value": 181.6315997314453
    },
    {
      "time": "2026-02-12",
      "value": 181.96879974365234
    },
    {
      "time": "2026-02-13",
      "value": 182.44059967041017
    },
    {
      "time": "2026-02-17",
      "value": 182.92259979248047
    },
    {
      "time": "2026-02-18",
      "value": 183.35359985351562
    },
    {
      "time": "2026-02-19",
      "value": 183.8201998901367
    },
    {
      "time": "2026-02-20",
      "value": 184.5597998046875
    },
    {
      "time": "2026-02-23",
      "value": 185.23279968261718
    },
    {
      "time": "2026-02-24",
      "value": 185.9343997192383
    },
    {
      "time": "2026-02-25",
      "value": 186.61379974365235
    },
    {
      "time": "2026-02-26",
      "value": 187.22019958496094
    },
    {
      "time": "2026-02-27",
      "value": 187.78739959716796
    },
    {
      "time": "2026-03-02",
      "value": 188.2661996459961
    },
    {
      "time": "2026-03-03",
      "value": 188.6729995727539
    },
    {
      "time": "2026-03-04",
      "value": 189.15519958496094
    },
    {
      "time": "2026-03-05",
      "value": 189.4391995239258
    },
    {
      "time": "2026-03-06",
      "value": 189.6043994140625
    },
    {
      "time": "2026-03-09",
      "value": 189.7811993408203
    },
    {
      "time": "2026-03-10",
      "value": 190.02539947509766
    },
    {
      "time": "2026-03-11",
      "value": 190.25079956054688
    },
    {
      "time": "2026-03-12",
      "value": 190.43339965820311
    },
    {
      "time": "2026-03-13",
      "value": 190.65499969482423
    },
    {
      "time": "2026-03-16",
      "value": 190.9465997314453
    },
    {
      "time": "2026-03-17",
      "value": 191.22239959716796
    },
    {
      "time": "2026-03-18",
      "value": 191.32899963378907
    },
    {
      "time": "2026-03-19",
      "value": 191.49019958496095
    },
    {
      "time": "2026-03-20",
      "value": 191.58599975585938
    },
    {
      "time": "2026-03-23",
      "value": 191.74219970703126
    },
    {
      "time": "2026-03-24",
      "value": 191.9829995727539
    },
    {
      "time": "2026-03-25",
      "value": 192.2031997680664
    },
    {
      "time": "2026-03-26",
      "value": 192.25719970703125
    },
    {
      "time": "2026-03-27",
      "value": 192.33159973144532
    },
    {
      "time": "2026-03-30",
      "value": 192.29059967041016
    },
    {
      "time": "2026-03-31",
      "value": 192.4281997680664
    },
    {
      "time": "2026-04-01",
      "value": 192.69199981689454
    },
    {
      "time": "2026-04-02",
      "value": 192.84399963378905
    },
    {
      "time": "2026-04-06",
      "value": 193.0413998413086
    },
    {
      "time": "2026-04-07",
      "value": 193.3033999633789
    },
    {
      "time": "2026-04-08",
      "value": 193.82480010986328
    },
    {
      "time": "2026-04-09",
      "value": 194.4816000366211
    },
    {
      "time": "2026-04-10",
      "value": 195.20459991455078
    },
    {
      "time": "2026-04-13",
      "value": 195.915
    },
    {
      "time": "2026-04-14",
      "value": 196.70279998779296
    },
    {
      "time": "2026-04-15",
      "value": 197.29959991455078
    },
    {
      "time": "2026-04-16",
      "value": 197.83
    },
    {
      "time": "2026-04-17",
      "value": 198.50740020751954
    },
    {
      "time": "2026-04-20",
      "value": 198.83440002441407
    },
    {
      "time": "2026-04-21",
      "value": 199.08320007324218
    },
    {
      "time": "2026-04-22",
      "value": 199.40720001220703
    },
    {
      "time": "2026-04-23",
      "value": 199.78
    },
    {
      "time": "2026-04-24",
      "value": 200.1167999267578
    },
    {
      "time": "2026-04-27",
      "value": 200.47380004882814
    },
    {
      "time": "2026-04-28",
      "value": 200.6836001586914
    },
    {
      "time": "2026-04-29",
      "value": 200.83580017089844
    },
    {
      "time": "2026-04-30",
      "value": 201.02380004882812
    },
    {
      "time": "2026-05-01",
      "value": 201.13519989013673
    },
    {
      "time": "2026-05-04",
      "value": 201.1865997314453
    },
    {
      "time": "2026-05-05",
      "value": 201.35739990234376
    },
    {
      "time": "2026-05-06",
      "value": 201.55100006103515
    },
    {
      "time": "2026-05-07",
      "value": 201.52959991455077
    },
    {
      "time": "2026-05-08",
      "value": 201.5697998046875
    },
    {
      "time": "2026-05-11",
      "value": 201.6581997680664
    },
    {
      "time": "2026-05-12",
      "value": 201.79259979248047
    },
    {
      "time": "2026-05-13",
      "value": 202.01199981689453
    },
    {
      "time": "2026-05-14",
      "value": 202.11379974365235
    },
    {
      "time": "2026-05-15",
      "value": 202.19119995117188
    },
    {
      "time": "2026-05-18",
      "value": 202.37899993896485
    },
    {
      "time": "2026-05-19",
      "value": 202.47359985351562
    },
    {
      "time": "2026-05-20",
      "value": 202.5415997314453
    },
    {
      "time": "2026-05-21",
      "value": 202.61179962158204
    },
    {
      "time": "2026-05-22",
      "value": 202.78079956054688
    },
    {
      "time": "2026-05-26",
      "value": 203.04419952392578
    },
    {
      "time": "2026-05-27",
      "value": 203.2013995361328
    },
    {
      "time": "2026-05-28",
      "value": 203.30839965820311
    },
    {
      "time": "2026-05-29",
      "value": 203.51379974365236
    },
    {
      "time": "2026-06-01",
      "value": 203.54399993896484
    },
    {
      "time": "2026-06-02",
      "value": 203.7731997680664
    },
    {
      "time": "2026-06-03",
      "value": 203.89440002441407
    },
    {
      "time": "2026-06-04",
      "value": 203.87800018310546
    },
    {
      "time": "2026-06-05",
      "value": 203.83279998779298
    },
    {
      "time": "2026-06-08",
      "value": 203.91279998779297
    },
    {
      "time": "2026-06-09",
      "value": 204.05940002441406
    },
    {
      "time": "2026-06-10",
      "value": 204.1236001586914
    },
    {
      "time": "2026-06-11",
      "value": 204.01300018310548
    },
    {
      "time": "2026-06-12",
      "value": 203.93640014648437
    },
    {
      "time": "2026-06-15",
      "value": 203.97600006103517
    },
    {
      "time": "2026-06-16",
      "value": 203.97579986572265
    },
    {
      "time": "2026-06-17",
      "value": 203.87220001220703
    },
    {
      "time": "2026-06-18",
      "value": 203.60679992675782
    },
    {
      "time": "2026-06-22",
      "value": 203.27539978027343
    },
    {
      "time": "2026-06-23",
      "value": 202.82779998779296
    },
    {
      "time": "2026-06-24",
      "value": 202.31480010986328
    },
    {
      "time": "2026-06-25",
      "value": 201.88260009765625
    },
    {
      "time": "2026-06-26",
      "value": 201.4286001586914
    },
    {
      "time": "2026-06-29",
      "value": 200.98739990234375
    },
    {
      "time": "2026-06-30",
      "value": 200.56219970703125
    },
    {
      "time": "2026-07-01",
      "value": 199.97099975585937
    },
    {
      "time": "2026-07-02",
      "value": 199.32079986572265
    },
    {
      "time": "2026-07-06",
      "value": 198.78059997558594
    },
    {
      "time": "2026-07-07",
      "value": 198.09099975585937
    },
    {
      "time": "2026-07-08",
      "value": 197.42519989013672
    },
    {
      "time": "2026-07-09",
      "value": 196.94599975585936
    },
    {
      "time": "2026-07-10",
      "value": 196.57399963378907
    },
    {
      "time": "2026-07-13",
      "value": 196.2179995727539
    },
    {
      "time": "2026-07-14",
      "value": 195.82979949951172
    },
    {
      "time": "2026-07-15",
      "value": 195.51519958496092
    },
    {
      "time": "2026-07-16",
      "value": 195.2411996459961
    },
    {
      "time": "2026-07-17",
      "value": 194.8375994873047
    },
    {
      "time": "2026-07-20",
      "value": 194.3295993041992
    },
    {
      "time": "2026-07-21",
      "value": 194.00359954833985
    },
    {
      "time": "2026-07-22",
      "value": 193.74059967041015
    },
    {
      "time": "2026-07-23",
      "value": 193.5079995727539
    },
    {
      "time": "2026-07-24",
      "value": 193.3109994506836
    },
    {
      "time": "2026-07-27",
      "value": 193.19919952392578
    },
    {
      "time": "2026-07-28",
      "value": 193.12219970703126
    },
    {
      "time": "2026-07-29",
      "value": 193.04679962158204
    },
    {
      "time": "2026-07-30",
      "value": 193.00719970703125
    },
    {
      "time": "2026-07-31",
      "value": 193.1059997558594
    },
    {
      "time": "2026-08-03",
      "value": 193.2079998779297
    },
    {
      "time": "2026-08-04",
      "value": 193.44759979248047
    },
    {
      "time": "2026-08-05",
      "value": 193.62899993896485
    },
    {
      "time": "2026-08-06",
      "value": 193.8986001586914
    },
    {
      "time": "2026-08-07",
      "value": 194.2422003173828
    },
    {
      "time": "2026-08-10",
      "value": 194.6136001586914
    },
    {
      "time": "2026-08-11",
      "value": 195.05140014648438
    },
    {
      "time": "2026-08-12",
      "value": 195.59100006103515
    },
    {
      "time": "2026-08-13",
      "value": 196.0420001220703
    },
    {
      "time": "2026-08-14",
      "value": 196.5485998535156
    },
    {
      "time": "2026-08-17",
      "value": 197.07939971923827
    },
    {
      "time": "2026-08-18",
      "value": 197.60379974365233
    },
    {
      "time": "2026-08-19",
      "value": 198.05579986572266
    },
    {
      "time": "2026-08-20",
      "value": 198.37839965820314
    },
    {
      "time": "2026-08-21",
      "value": 198.85559967041016
    },
    {
      "time": "2026-08-24",
      "value": 199.2547998046875
    },
    {
      "time": "2026-08-25",
      "value": 199.59179962158203
    },
    {
      "time": "2026-08-26",
      "value": 199.8961996459961
    },
    {
      "time": "2026-08-27",
      "value": 200.17339965820312
    },
    {
      "time": "2026-08-28",
      "value": 200.41179962158202
    },
    {
      "time": "2026-08-31",
      "value": 200.4813995361328
    },
    {
      "time": "2026-09-01",
      "value": 200.38199951171876
    },
    {
      "time": "2026-09-02",
      "value": 200.51159942626953
    },
    {
      "time": "2026-09-03",
      "value": 200.68919921875
    },
    {
      "time": "2026-09-04",
      "value": 200.77419921875
    },
    {
      "time": "2026-09-08",
      "value": 200.94399932861327
    },
    {
      "time": "2026-09-09",
      "value": 201.1011993408203
    },
    {
      "time": "2026-09-10",
      "value": 201.0705993652344
    },
    {
      "time": "2026-09-11",
      "value": 201.37659942626954
    },
    {
      "time": "2026-09-14",
      "value": 201.6305993652344
    }
  ],
  "analysis": null
}