{
  "ok": true,
  "cached": false,
  "ticker": "ITW",
  "price": 269.685,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Illinois Tool Exhibits Strong Prospects Despite Persisting Headwinds",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/illinois-tool-exhibits-strong-prospects-152600842.html",
      "published": "2026-09-11"
    },
    {
      "title": "The ASSEMBLY Show Puts AI and The Future of Manufacturing in The Spotlight with Executive Keynote Panel and Expanded Education Program",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/assembly-show-puts-ai-future-200500257.html",
      "published": "2026-09-10"
    },
    {
      "title": "Now at Lowe's: Paslode Universal Heavy-Duty Stapling Program",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/now-lowes-paslode-universal-heavy-161400379.html",
      "published": "2026-09-09"
    },
    {
      "title": "Is Illinois Tool Works Stock Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1baa8ce4-0a46-3c9f-bd1c-7c7daa9a3e99/is-illinois-tool-works-stock.html",
      "published": "2026-09-04"
    },
    {
      "title": "3 Cash-Producing Stocks We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-skeptical-091010283.html",
      "published": "2026-09-04"
    },
    {
      "title": "Illinois Tool Works (ITW) Dividend Update Draws Focus, Is The Valuation Still Too Rich?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/illinois-tool-works-itw-dividend-010527841.html",
      "published": "2026-09-03"
    },
    {
      "title": "3 Dividend-Paying Industrial Stocks to Buy Right Now",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d4470f9b-10c9-3322-b699-a24a72cf1aeb/3-dividend-paying-industrial.html",
      "published": "2026-09-02"
    },
    {
      "title": "The New Miller® Copilot™ Builder™ With Blue iQ™ Brings Adaptive Automation to Real-World Fabrication Environments",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/miller-copilot-builder-blue-iq-190000412.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 264.57000732421875,
      "high": 264.8299865722656,
      "low": 262.5400085449219,
      "close": 263.8699951171875,
      "volume": 801000
    },
    {
      "time": "2025-09-16",
      "open": 262.989990234375,
      "high": 264.4599914550781,
      "low": 261.05999755859375,
      "close": 261.8399963378906,
      "volume": 828700
    },
    {
      "time": "2025-09-17",
      "open": 262.7099914550781,
      "high": 268,
      "low": 261.79998779296875,
      "close": 262.4800109863281,
      "volume": 963800
    },
    {
      "time": "2025-09-18",
      "open": 262.75,
      "high": 265.2300109863281,
      "low": 262.2799987792969,
      "close": 263.5899963378906,
      "volume": 698700
    },
    {
      "time": "2025-09-19",
      "open": 264.04998779296875,
      "high": 264.04998779296875,
      "low": 261.5,
      "close": 261.8599853515625,
      "volume": 1915400
    },
    {
      "time": "2025-09-22",
      "open": 261.3699951171875,
      "high": 262,
      "low": 260.1099853515625,
      "close": 260.8900146484375,
      "volume": 692300
    },
    {
      "time": "2025-09-23",
      "open": 261.489990234375,
      "high": 263.29998779296875,
      "low": 260.010009765625,
      "close": 261.2200012207031,
      "volume": 829700
    },
    {
      "time": "2025-09-24",
      "open": 260.4200134277344,
      "high": 261.8800048828125,
      "low": 258.5899963378906,
      "close": 259.55999755859375,
      "volume": 693300
    },
    {
      "time": "2025-09-25",
      "open": 258.3599853515625,
      "high": 259.5799865722656,
      "low": 257.29998779296875,
      "close": 257.8900146484375,
      "volume": 678600
    },
    {
      "time": "2025-09-26",
      "open": 258.8900146484375,
      "high": 261.4700012207031,
      "low": 257.1600036621094,
      "close": 261.0400085449219,
      "volume": 533800
    },
    {
      "time": "2025-09-29",
      "open": 262.4599914550781,
      "high": 263.20001220703125,
      "low": 260.7300109863281,
      "close": 261.3800048828125,
      "volume": 840000
    },
    {
      "time": "2025-09-30",
      "open": 259.07000732421875,
      "high": 261.6400146484375,
      "low": 258.3900146484375,
      "close": 260.760009765625,
      "volume": 1097800
    },
    {
      "time": "2025-10-01",
      "open": 259.32000732421875,
      "high": 260.5799865722656,
      "low": 258,
      "close": 259.9200134277344,
      "volume": 874000
    },
    {
      "time": "2025-10-02",
      "open": 258.8800048828125,
      "high": 262.1000061035156,
      "low": 258.20001220703125,
      "close": 260.7300109863281,
      "volume": 733200
    },
    {
      "time": "2025-10-03",
      "open": 260.2799987792969,
      "high": 262.75,
      "low": 259.92999267578125,
      "close": 260,
      "volume": 740600
    },
    {
      "time": "2025-10-06",
      "open": 259.3399963378906,
      "high": 260,
      "low": 256.739990234375,
      "close": 258.7099914550781,
      "volume": 844500
    },
    {
      "time": "2025-10-07",
      "open": 259.3500061035156,
      "high": 259.6099853515625,
      "low": 255.4199981689453,
      "close": 255.75,
      "volume": 932400
    },
    {
      "time": "2025-10-08",
      "open": 256.2200012207031,
      "high": 256.260009765625,
      "low": 251.82000732421875,
      "close": 252.75,
      "volume": 1525400
    },
    {
      "time": "2025-10-09",
      "open": 253.55999755859375,
      "high": 254.3000030517578,
      "low": 247.49000549316406,
      "close": 248.2899932861328,
      "volume": 1145700
    },
    {
      "time": "2025-10-10",
      "open": 248.9199981689453,
      "high": 249.94000244140625,
      "low": 244.22999572753906,
      "close": 244.92999267578125,
      "volume": 1271300
    },
    {
      "time": "2025-10-13",
      "open": 246.5399932861328,
      "high": 247.35000610351562,
      "low": 243.5,
      "close": 244.4600067138672,
      "volume": 1071800
    },
    {
      "time": "2025-10-14",
      "open": 242.75,
      "high": 249.52999877929688,
      "low": 242.52999877929688,
      "close": 248.08999633789062,
      "volume": 1114900
    },
    {
      "time": "2025-10-15",
      "open": 248.57000732421875,
      "high": 249.75,
      "low": 245.8000030517578,
      "close": 247.69000244140625,
      "volume": 720400
    },
    {
      "time": "2025-10-16",
      "open": 248.44000244140625,
      "high": 248.44000244140625,
      "low": 245.42999267578125,
      "close": 246.94000244140625,
      "volume": 704500
    },
    {
      "time": "2025-10-17",
      "open": 247.36000061035156,
      "high": 249.52000427246094,
      "low": 246.8000030517578,
      "close": 249.25999450683594,
      "volume": 889000
    },
    {
      "time": "2025-10-20",
      "open": 249.1699981689453,
      "high": 252.8300018310547,
      "low": 249.1699981689453,
      "close": 252.3800048828125,
      "volume": 1001400
    },
    {
      "time": "2025-10-21",
      "open": 251.67999267578125,
      "high": 258.1700134277344,
      "low": 251.41000366210938,
      "close": 257.1400146484375,
      "volume": 1077200
    },
    {
      "time": "2025-10-22",
      "open": 256.7900085449219,
      "high": 258.42999267578125,
      "low": 252.91000366210938,
      "close": 252.9600067138672,
      "volume": 1317000
    },
    {
      "time": "2025-10-23",
      "open": 254.57000732421875,
      "high": 258.010009765625,
      "low": 252.1999969482422,
      "close": 257.44000244140625,
      "volume": 2046500
    },
    {
      "time": "2025-10-24",
      "open": 249,
      "high": 250.7100067138672,
      "low": 242.8000030517578,
      "close": 245.75,
      "volume": 3222700
    },
    {
      "time": "2025-10-27",
      "open": 248.77000427246094,
      "high": 248.8000030517578,
      "low": 245.42999267578125,
      "close": 247.80999755859375,
      "volume": 2010200
    },
    {
      "time": "2025-10-28",
      "open": 247.67999267578125,
      "high": 249.5800018310547,
      "low": 245.6999969482422,
      "close": 245.8699951171875,
      "volume": 1558000
    },
    {
      "time": "2025-10-29",
      "open": 244.83999633789062,
      "high": 247.1199951171875,
      "low": 241.22999572753906,
      "close": 242.02999877929688,
      "volume": 1797200
    },
    {
      "time": "2025-10-30",
      "open": 241.47000122070312,
      "high": 247.36000061035156,
      "low": 240.6699981689453,
      "close": 243.63999938964844,
      "volume": 1346800
    },
    {
      "time": "2025-10-31",
      "open": 241.72999572753906,
      "high": 244.8300018310547,
      "low": 241.0399932861328,
      "close": 243.9199981689453,
      "volume": 1649500
    },
    {
      "time": "2025-11-03",
      "open": 242.89999389648438,
      "high": 243.69000244140625,
      "low": 240.52000427246094,
      "close": 243.1300048828125,
      "volume": 1250100
    },
    {
      "time": "2025-11-04",
      "open": 242.61000061035156,
      "high": 245.38999938964844,
      "low": 242.02000427246094,
      "close": 244.9199981689453,
      "volume": 1420000
    },
    {
      "time": "2025-11-05",
      "open": 244.60000610351562,
      "high": 246.44000244140625,
      "low": 243.02999877929688,
      "close": 245.05999755859375,
      "volume": 1591100
    },
    {
      "time": "2025-11-06",
      "open": 244.77999877929688,
      "high": 247.08999633789062,
      "low": 243.27000427246094,
      "close": 244.3000030517578,
      "volume": 915900
    },
    {
      "time": "2025-11-07",
      "open": 244.32000732421875,
      "high": 246.64999389648438,
      "low": 243.27000427246094,
      "close": 245.49000549316406,
      "volume": 1077200
    },
    {
      "time": "2025-11-10",
      "open": 245.19000244140625,
      "high": 245.94000244140625,
      "low": 241.72000122070312,
      "close": 244.27000427246094,
      "volume": 1069100
    },
    {
      "time": "2025-11-11",
      "open": 245.5,
      "high": 246.36000061035156,
      "low": 244.63999938964844,
      "close": 245.36000061035156,
      "volume": 662700
    },
    {
      "time": "2025-11-12",
      "open": 245.63999938964844,
      "high": 247.85000610351562,
      "low": 245.10000610351562,
      "close": 245.42999267578125,
      "volume": 695200
    },
    {
      "time": "2025-11-13",
      "open": 245.0500030517578,
      "high": 247.00999450683594,
      "low": 244.33999633789062,
      "close": 245.2899932861328,
      "volume": 1060100
    },
    {
      "time": "2025-11-14",
      "open": 244.99000549316406,
      "high": 245.32000732421875,
      "low": 242.55999755859375,
      "close": 243.97000122070312,
      "volume": 978500
    },
    {
      "time": "2025-11-17",
      "open": 243.9499969482422,
      "high": 244.57000732421875,
      "low": 240.8300018310547,
      "close": 241.41000366210938,
      "volume": 989500
    },
    {
      "time": "2025-11-18",
      "open": 240.94000244140625,
      "high": 243.49000549316406,
      "low": 238.82000732421875,
      "close": 241.92999267578125,
      "volume": 1365700
    },
    {
      "time": "2025-11-19",
      "open": 241.72999572753906,
      "high": 243.17999267578125,
      "low": 239.52000427246094,
      "close": 241.07000732421875,
      "volume": 990800
    },
    {
      "time": "2025-11-20",
      "open": 243,
      "high": 244.05999755859375,
      "low": 239.24000549316406,
      "close": 241.10000610351562,
      "volume": 1403300
    },
    {
      "time": "2025-11-21",
      "open": 242.10000610351562,
      "high": 248.4499969482422,
      "low": 241.27999877929688,
      "close": 247.77000427246094,
      "volume": 1548900
    },
    {
      "time": "2025-11-24",
      "open": 247.2899932861328,
      "high": 248.35000610351562,
      "low": 242.35000610351562,
      "close": 242.52999877929688,
      "volume": 2511800
    },
    {
      "time": "2025-11-25",
      "open": 245.1699981689453,
      "high": 249.61000061035156,
      "low": 243.72000122070312,
      "close": 248.35000610351562,
      "volume": 1070100
    },
    {
      "time": "2025-11-26",
      "open": 247.1199951171875,
      "high": 250.52000427246094,
      "low": 246.02000427246094,
      "close": 248.99000549316406,
      "volume": 725700
    },
    {
      "time": "2025-11-28",
      "open": 248.27999877929688,
      "high": 250.3699951171875,
      "low": 248.27999877929688,
      "close": 249.27999877929688,
      "volume": 452200
    },
    {
      "time": "2025-12-01",
      "open": 247.32000732421875,
      "high": 250.2899932861328,
      "low": 247.1300048828125,
      "close": 247.49000549316406,
      "volume": 1066900
    },
    {
      "time": "2025-12-02",
      "open": 248.39999389648438,
      "high": 249.3699951171875,
      "low": 245.77000427246094,
      "close": 248.3800048828125,
      "volume": 825200
    },
    {
      "time": "2025-12-03",
      "open": 249.30999755859375,
      "high": 251.61000061035156,
      "low": 247.8300018310547,
      "close": 250.0399932861328,
      "volume": 1062000
    },
    {
      "time": "2025-12-04",
      "open": 250.69000244140625,
      "high": 251.5500030517578,
      "low": 248.42999267578125,
      "close": 249.3800048828125,
      "volume": 1021600
    },
    {
      "time": "2025-12-05",
      "open": 250.1199951171875,
      "high": 250.86000061035156,
      "low": 248.1300048828125,
      "close": 249.6999969482422,
      "volume": 782700
    },
    {
      "time": "2025-12-08",
      "open": 248.75999450683594,
      "high": 250.42999267578125,
      "low": 247.72999572753906,
      "close": 248.1300048828125,
      "volume": 994500
    },
    {
      "time": "2025-12-09",
      "open": 248.3300018310547,
      "high": 249.8000030517578,
      "low": 246.3699951171875,
      "close": 246.6300048828125,
      "volume": 871900
    },
    {
      "time": "2025-12-10",
      "open": 247.38999938964844,
      "high": 254.17999267578125,
      "low": 246.55999755859375,
      "close": 253.52999877929688,
      "volume": 1231900
    },
    {
      "time": "2025-12-11",
      "open": 254.99000549316406,
      "high": 258.1700134277344,
      "low": 254.11000061035156,
      "close": 257.4100036621094,
      "volume": 1041100
    },
    {
      "time": "2025-12-12",
      "open": 258.82000732421875,
      "high": 259.2699890136719,
      "low": 256.80999755859375,
      "close": 258.0199890136719,
      "volume": 967300
    },
    {
      "time": "2025-12-15",
      "open": 259,
      "high": 259.7799987792969,
      "low": 257.8699951171875,
      "close": 258.6600036621094,
      "volume": 1315700
    },
    {
      "time": "2025-12-16",
      "open": 255.08999633789062,
      "high": 256.32000732421875,
      "low": 249.52999877929688,
      "close": 250.66000366210938,
      "volume": 1735300
    },
    {
      "time": "2025-12-17",
      "open": 250.5399932861328,
      "high": 253.7100067138672,
      "low": 249.3699951171875,
      "close": 252.39999389648438,
      "volume": 1317400
    },
    {
      "time": "2025-12-18",
      "open": 252.57000732421875,
      "high": 254.27999877929688,
      "low": 250.6699981689453,
      "close": 251.17999267578125,
      "volume": 1415900
    },
    {
      "time": "2025-12-19",
      "open": 250.55999755859375,
      "high": 250.77000427246094,
      "low": 248.63999938964844,
      "close": 250.13999938964844,
      "volume": 3335300
    },
    {
      "time": "2025-12-22",
      "open": 250.1699981689453,
      "high": 252.97999572753906,
      "low": 248.82000732421875,
      "close": 251.57000732421875,
      "volume": 768300
    },
    {
      "time": "2025-12-23",
      "open": 251.86000061035156,
      "high": 253,
      "low": 251.22999572753906,
      "close": 251.8300018310547,
      "volume": 594100
    },
    {
      "time": "2025-12-24",
      "open": 251.8300018310547,
      "high": 252.6699981689453,
      "low": 251.10000610351562,
      "close": 251.9499969482422,
      "volume": 291700
    },
    {
      "time": "2025-12-26",
      "open": 251.58999633789062,
      "high": 252.92999267578125,
      "low": 251.5,
      "close": 252.4600067138672,
      "volume": 412500
    },
    {
      "time": "2025-12-29",
      "open": 252.4600067138672,
      "high": 253.58999633789062,
      "low": 251.60000610351562,
      "close": 252.22999572753906,
      "volume": 1169000
    },
    {
      "time": "2025-12-30",
      "open": 251.5,
      "high": 251.9600067138672,
      "low": 250.1300048828125,
      "close": 250.8300018310547,
      "volume": 669100
    },
    {
      "time": "2025-12-31",
      "open": 248.4199981689453,
      "high": 249.50999450683594,
      "low": 246.2899932861328,
      "close": 246.3000030517578,
      "volume": 750500
    },
    {
      "time": "2026-01-02",
      "open": 246.64999389648438,
      "high": 249.5500030517578,
      "low": 244.5500030517578,
      "close": 249.5,
      "volume": 1622700
    },
    {
      "time": "2026-01-05",
      "open": 248.55999755859375,
      "high": 251.30999755859375,
      "low": 247.61000061035156,
      "close": 249.58999633789062,
      "volume": 2419000
    },
    {
      "time": "2026-01-06",
      "open": 248.35000610351562,
      "high": 254.1999969482422,
      "low": 247.5500030517578,
      "close": 254.14999389648438,
      "volume": 1860800
    },
    {
      "time": "2026-01-07",
      "open": 254.47999572753906,
      "high": 255.0800018310547,
      "low": 246.3699951171875,
      "close": 246.99000549316406,
      "volume": 1363700
    },
    {
      "time": "2026-01-08",
      "open": 245.97000122070312,
      "high": 255.05999755859375,
      "low": 245.97000122070312,
      "close": 253.72999572753906,
      "volume": 1530100
    },
    {
      "time": "2026-01-09",
      "open": 254.77000427246094,
      "high": 256.1099853515625,
      "low": 252.07000732421875,
      "close": 255.1199951171875,
      "volume": 1348500
    },
    {
      "time": "2026-01-12",
      "open": 254.42999267578125,
      "high": 255.47000122070312,
      "low": 252.69000244140625,
      "close": 254.5399932861328,
      "volume": 1056000
    },
    {
      "time": "2026-01-13",
      "open": 255.25999450683594,
      "high": 256.95001220703125,
      "low": 254.6999969482422,
      "close": 256.760009765625,
      "volume": 1340200
    },
    {
      "time": "2026-01-14",
      "open": 256.760009765625,
      "high": 260.9700012207031,
      "low": 256.6400146484375,
      "close": 258.8900146484375,
      "volume": 1676100
    },
    {
      "time": "2026-01-15",
      "open": 259.92999267578125,
      "high": 262.7099914550781,
      "low": 258.5199890136719,
      "close": 261.8900146484375,
      "volume": 1023500
    },
    {
      "time": "2026-01-16",
      "open": 261.510009765625,
      "high": 264.2699890136719,
      "low": 260.04998779296875,
      "close": 263.4700012207031,
      "volume": 1280500
    },
    {
      "time": "2026-01-20",
      "open": 260.20001220703125,
      "high": 261.989990234375,
      "low": 253.72999572753906,
      "close": 254.4499969482422,
      "volume": 1316600
    },
    {
      "time": "2026-01-21",
      "open": 256.7799987792969,
      "high": 262.0799865722656,
      "low": 256.3299865722656,
      "close": 259.94000244140625,
      "volume": 1259400
    },
    {
      "time": "2026-01-22",
      "open": 261.07000732421875,
      "high": 262.6099853515625,
      "low": 259.3699951171875,
      "close": 259.69000244140625,
      "volume": 1282100
    },
    {
      "time": "2026-01-23",
      "open": 259.8999938964844,
      "high": 260.42999267578125,
      "low": 256.9599914550781,
      "close": 258.260009765625,
      "volume": 1292800
    },
    {
      "time": "2026-01-26",
      "open": 259.0199890136719,
      "high": 260.2799987792969,
      "low": 257.4100036621094,
      "close": 259.1499938964844,
      "volume": 1126800
    },
    {
      "time": "2026-01-27",
      "open": 259.4599914550781,
      "high": 260.7300109863281,
      "low": 257.75,
      "close": 258.69000244140625,
      "volume": 860500
    },
    {
      "time": "2026-01-28",
      "open": 258.1400146484375,
      "high": 260.5899963378906,
      "low": 257.6099853515625,
      "close": 258.25,
      "volume": 1062400
    },
    {
      "time": "2026-01-29",
      "open": 259.9700012207031,
      "high": 263.7799987792969,
      "low": 258.42999267578125,
      "close": 262.8599853515625,
      "volume": 1269400
    },
    {
      "time": "2026-01-30",
      "open": 262.2300109863281,
      "high": 263.05999755859375,
      "low": 258.1000061035156,
      "close": 261.260009765625,
      "volume": 1438300
    },
    {
      "time": "2026-02-02",
      "open": 261.2799987792969,
      "high": 265,
      "low": 260.05999755859375,
      "close": 264.2099914550781,
      "volume": 2156100
    },
    {
      "time": "2026-02-03",
      "open": 266.9800109863281,
      "high": 282.8800048828125,
      "low": 263.4599914550781,
      "close": 278.9100036621094,
      "volume": 3598500
    },
    {
      "time": "2026-02-04",
      "open": 281.70001220703125,
      "high": 293.6700134277344,
      "low": 281,
      "close": 288.79998779296875,
      "volume": 3382700
    },
    {
      "time": "2026-02-05",
      "open": 287.94000244140625,
      "high": 293.8299865722656,
      "low": 286.8299865722656,
      "close": 288.2900085449219,
      "volume": 2641300
    },
    {
      "time": "2026-02-06",
      "open": 289.6600036621094,
      "high": 294.7900085449219,
      "low": 287.5,
      "close": 293.57000732421875,
      "volume": 1531400
    },
    {
      "time": "2026-02-09",
      "open": 291.3399963378906,
      "high": 294.17999267578125,
      "low": 289.5299987792969,
      "close": 290.5799865722656,
      "volume": 1888000
    },
    {
      "time": "2026-02-10",
      "open": 291.54998779296875,
      "high": 295.2900085449219,
      "low": 289.30999755859375,
      "close": 294.25,
      "volume": 1261800
    },
    {
      "time": "2026-02-11",
      "open": 291.9599914550781,
      "high": 299.8999938964844,
      "low": 291.9599914550781,
      "close": 298.07000732421875,
      "volume": 1404900
    },
    {
      "time": "2026-02-12",
      "open": 299.9100036621094,
      "high": 303.1600036621094,
      "low": 297.8699951171875,
      "close": 298.510009765625,
      "volume": 2079900
    },
    {
      "time": "2026-02-13",
      "open": 298.010009765625,
      "high": 302.2300109863281,
      "low": 295.19000244140625,
      "close": 299.6000061035156,
      "volume": 1310800
    },
    {
      "time": "2026-02-17",
      "open": 299.44000244140625,
      "high": 301.5,
      "low": 295.7300109863281,
      "close": 297.4200134277344,
      "volume": 1095700
    },
    {
      "time": "2026-02-18",
      "open": 298.1400146484375,
      "high": 298.6400146484375,
      "low": 295.3599853515625,
      "close": 296.1600036621094,
      "volume": 1082700
    },
    {
      "time": "2026-02-19",
      "open": 295.05999755859375,
      "high": 296.94000244140625,
      "low": 292.3800048828125,
      "close": 293.82000732421875,
      "volume": 1265700
    },
    {
      "time": "2026-02-20",
      "open": 293.70001220703125,
      "high": 298.1000061035156,
      "low": 292.57000732421875,
      "close": 294.9800109863281,
      "volume": 1473300
    },
    {
      "time": "2026-02-23",
      "open": 295.489990234375,
      "high": 298.3500061035156,
      "low": 292.5400085449219,
      "close": 293.2200012207031,
      "volume": 1230300
    },
    {
      "time": "2026-02-24",
      "open": 293.8500061035156,
      "high": 296.5,
      "low": 293.4700012207031,
      "close": 294.55999755859375,
      "volume": 1189400
    },
    {
      "time": "2026-02-25",
      "open": 294.57000732421875,
      "high": 296.5199890136719,
      "low": 288,
      "close": 289.739990234375,
      "volume": 1620600
    },
    {
      "time": "2026-02-26",
      "open": 290.9599914550781,
      "high": 291.75,
      "low": 286.7200012207031,
      "close": 290.2799987792969,
      "volume": 1416900
    },
    {
      "time": "2026-02-27",
      "open": 288.6300048828125,
      "high": 291.67999267578125,
      "low": 287.67999267578125,
      "close": 290.6300048828125,
      "volume": 3075000
    },
    {
      "time": "2026-03-02",
      "open": 287.82000732421875,
      "high": 291.79998779296875,
      "low": 285.2900085449219,
      "close": 291.1700134277344,
      "volume": 1475100
    },
    {
      "time": "2026-03-03",
      "open": 286.42999267578125,
      "high": 288.489990234375,
      "low": 282.8699951171875,
      "close": 285.9800109863281,
      "volume": 1442200
    },
    {
      "time": "2026-03-04",
      "open": 286.79998779296875,
      "high": 287.9100036621094,
      "low": 284.32000732421875,
      "close": 287.1700134277344,
      "volume": 808200
    },
    {
      "time": "2026-03-05",
      "open": 284.8299865722656,
      "high": 286.5,
      "low": 280.2300109863281,
      "close": 282.510009765625,
      "volume": 1284500
    },
    {
      "time": "2026-03-06",
      "open": 281,
      "high": 281.3599853515625,
      "low": 274.80999755859375,
      "close": 277.1600036621094,
      "volume": 1382800
    },
    {
      "time": "2026-03-09",
      "open": 273.54998779296875,
      "high": 277.20001220703125,
      "low": 269.95001220703125,
      "close": 276.5799865722656,
      "volume": 1248800
    },
    {
      "time": "2026-03-10",
      "open": 275.5,
      "high": 278.05999755859375,
      "low": 273.0299987792969,
      "close": 273.2900085449219,
      "volume": 1187100
    },
    {
      "time": "2026-03-11",
      "open": 272.1300048828125,
      "high": 273.3699951171875,
      "low": 267.6600036621094,
      "close": 271.5199890136719,
      "volume": 1164100
    },
    {
      "time": "2026-03-12",
      "open": 269.510009765625,
      "high": 271.6000061035156,
      "low": 265.4700012207031,
      "close": 265.6199951171875,
      "volume": 1598400
    },
    {
      "time": "2026-03-13",
      "open": 267.7799987792969,
      "high": 269.7200012207031,
      "low": 265.7799987792969,
      "close": 266.989990234375,
      "volume": 1159400
    },
    {
      "time": "2026-03-16",
      "open": 269.20001220703125,
      "high": 270.1099853515625,
      "low": 267.4700012207031,
      "close": 268.6400146484375,
      "volume": 716200
    },
    {
      "time": "2026-03-17",
      "open": 271,
      "high": 271.5400085449219,
      "low": 264.3800048828125,
      "close": 267.739990234375,
      "volume": 859000
    },
    {
      "time": "2026-03-18",
      "open": 266.5899963378906,
      "high": 268.3999938964844,
      "low": 260.260009765625,
      "close": 260.739990234375,
      "volume": 1224300
    },
    {
      "time": "2026-03-19",
      "open": 258,
      "high": 262.1199951171875,
      "low": 257.1499938964844,
      "close": 260.6199951171875,
      "volume": 1125300
    },
    {
      "time": "2026-03-20",
      "open": 260.8599853515625,
      "high": 262.2799987792969,
      "low": 256.1300048828125,
      "close": 257.67999267578125,
      "volume": 2353200
    },
    {
      "time": "2026-03-23",
      "open": 263.4100036621094,
      "high": 265.3999938964844,
      "low": 261,
      "close": 262.75,
      "volume": 1650100
    },
    {
      "time": "2026-03-24",
      "open": 260.1199951171875,
      "high": 266.45001220703125,
      "low": 258.8800048828125,
      "close": 265.0400085449219,
      "volume": 1046000
    },
    {
      "time": "2026-03-25",
      "open": 267.30999755859375,
      "high": 268.4100036621094,
      "low": 263.29998779296875,
      "close": 266.45001220703125,
      "volume": 1169500
    },
    {
      "time": "2026-03-26",
      "open": 264.5199890136719,
      "high": 266.6400146484375,
      "low": 260.42999267578125,
      "close": 261.3699951171875,
      "volume": 1503900
    },
    {
      "time": "2026-03-27",
      "open": 260.7200012207031,
      "high": 263.19000244140625,
      "low": 257.8599853515625,
      "close": 259.0400085449219,
      "volume": 1482100
    },
    {
      "time": "2026-03-30",
      "open": 261.25,
      "high": 262.010009765625,
      "low": 255.5800018310547,
      "close": 256.19000244140625,
      "volume": 1071100
    },
    {
      "time": "2026-03-31",
      "open": 257.67999267578125,
      "high": 261.54998779296875,
      "low": 254.41000366210938,
      "close": 260.2900085449219,
      "volume": 1413300
    },
    {
      "time": "2026-04-01",
      "open": 260.2300109863281,
      "high": 263.3500061035156,
      "low": 259.44000244140625,
      "close": 260.5400085449219,
      "volume": 1227100
    },
    {
      "time": "2026-04-02",
      "open": 256.7200012207031,
      "high": 261.55999755859375,
      "low": 255.44000244140625,
      "close": 258.2099914550781,
      "volume": 813300
    },
    {
      "time": "2026-04-06",
      "open": 256.989990234375,
      "high": 258.7099914550781,
      "low": 255.6699981689453,
      "close": 258.4800109863281,
      "volume": 817300
    },
    {
      "time": "2026-04-07",
      "open": 258.1000061035156,
      "high": 260.4599914550781,
      "low": 256.30999755859375,
      "close": 259.0400085449219,
      "volume": 1459900
    },
    {
      "time": "2026-04-08",
      "open": 265.989990234375,
      "high": 269.6400146484375,
      "low": 261.5199890136719,
      "close": 269.510009765625,
      "volume": 1270200
    },
    {
      "time": "2026-04-09",
      "open": 268.1199951171875,
      "high": 274.7799987792969,
      "low": 267.1700134277344,
      "close": 273.17999267578125,
      "volume": 1371700
    },
    {
      "time": "2026-04-10",
      "open": 273.80999755859375,
      "high": 274.6600036621094,
      "low": 270.30999755859375,
      "close": 270.5199890136719,
      "volume": 982200
    },
    {
      "time": "2026-04-13",
      "open": 269.5199890136719,
      "high": 274.6099853515625,
      "low": 268.04998779296875,
      "close": 274.510009765625,
      "volume": 1408300
    },
    {
      "time": "2026-04-14",
      "open": 273.32000732421875,
      "high": 274.54998779296875,
      "low": 271.54998779296875,
      "close": 272.25,
      "volume": 1024800
    },
    {
      "time": "2026-04-15",
      "open": 270.79998779296875,
      "high": 271.3699951171875,
      "low": 262.1099853515625,
      "close": 264.3900146484375,
      "volume": 1390400
    },
    {
      "time": "2026-04-16",
      "open": 264.05999755859375,
      "high": 267.6499938964844,
      "low": 263.07000732421875,
      "close": 265.6099853515625,
      "volume": 983300
    },
    {
      "time": "2026-04-17",
      "open": 267.489990234375,
      "high": 274.1000061035156,
      "low": 267.2699890136719,
      "close": 272.260009765625,
      "volume": 1474600
    },
    {
      "time": "2026-04-20",
      "open": 272.260009765625,
      "high": 273.1099853515625,
      "low": 270.3699951171875,
      "close": 272.67999267578125,
      "volume": 1118800
    },
    {
      "time": "2026-04-21",
      "open": 272.32000732421875,
      "high": 274.3599853515625,
      "low": 270.0199890136719,
      "close": 271.04998779296875,
      "volume": 816500
    },
    {
      "time": "2026-04-22",
      "open": 272.6400146484375,
      "high": 274,
      "low": 266.82000732421875,
      "close": 267.0899963378906,
      "volume": 1088000
    },
    {
      "time": "2026-04-23",
      "open": 268.7799987792969,
      "high": 274.1199951171875,
      "low": 267.79998779296875,
      "close": 273.1300048828125,
      "volume": 1350600
    },
    {
      "time": "2026-04-24",
      "open": 271.8299865722656,
      "high": 272.3900146484375,
      "low": 269.0899963378906,
      "close": 269.2900085449219,
      "volume": 1168300
    },
    {
      "time": "2026-04-27",
      "open": 269.45001220703125,
      "high": 273.25,
      "low": 266.7799987792969,
      "close": 269.739990234375,
      "volume": 945500
    },
    {
      "time": "2026-04-28",
      "open": 271.2300109863281,
      "high": 271.2300109863281,
      "low": 265.9599914550781,
      "close": 268.4700012207031,
      "volume": 1098600
    },
    {
      "time": "2026-04-29",
      "open": 268.3599853515625,
      "high": 269.3900146484375,
      "low": 264.45001220703125,
      "close": 265.6700134277344,
      "volume": 1658200
    },
    {
      "time": "2026-04-30",
      "open": 250,
      "high": 259.3299865722656,
      "low": 247,
      "close": 258.010009765625,
      "volume": 3486800
    },
    {
      "time": "2026-05-01",
      "open": 260.67999267578125,
      "high": 261.3399963378906,
      "low": 253.1999969482422,
      "close": 255.47000122070312,
      "volume": 2070700
    },
    {
      "time": "2026-05-04",
      "open": 253.91000366210938,
      "high": 254.77999877929688,
      "low": 250.4600067138672,
      "close": 251.64999389648438,
      "volume": 1213900
    },
    {
      "time": "2026-05-05",
      "open": 252.67999267578125,
      "high": 255.5,
      "low": 251.75999450683594,
      "close": 254.5500030517578,
      "volume": 1033100
    },
    {
      "time": "2026-05-06",
      "open": 257.9800109863281,
      "high": 262.1499938964844,
      "low": 257.6400146484375,
      "close": 260.5199890136719,
      "volume": 1276500
    },
    {
      "time": "2026-05-07",
      "open": 260.7799987792969,
      "high": 262.2099914550781,
      "low": 255.1999969482422,
      "close": 255.52999877929688,
      "volume": 1413100
    },
    {
      "time": "2026-05-08",
      "open": 256.1000061035156,
      "high": 257.2900085449219,
      "low": 253.97000122070312,
      "close": 254.75999450683594,
      "volume": 884600
    },
    {
      "time": "2026-05-11",
      "open": 255.1199951171875,
      "high": 256.4800109863281,
      "low": 251.00999450683594,
      "close": 252.08999633789062,
      "volume": 1201100
    },
    {
      "time": "2026-05-12",
      "open": 252.8000030517578,
      "high": 253.91000366210938,
      "low": 249.64999389648438,
      "close": 251.41000366210938,
      "volume": 1169500
    },
    {
      "time": "2026-05-13",
      "open": 250.82000732421875,
      "high": 252.63999938964844,
      "low": 249.07000732421875,
      "close": 250.10000610351562,
      "volume": 1137700
    },
    {
      "time": "2026-05-14",
      "open": 252.36000061035156,
      "high": 252.61000061035156,
      "low": 249.69000244140625,
      "close": 250.77000427246094,
      "volume": 811200
    },
    {
      "time": "2026-05-15",
      "open": 248.80999755859375,
      "high": 249.88999938964844,
      "low": 247.4199981689453,
      "close": 247.67999267578125,
      "volume": 1343700
    },
    {
      "time": "2026-05-18",
      "open": 248.5800018310547,
      "high": 250.97000122070312,
      "low": 246.36000061035156,
      "close": 249.4600067138672,
      "volume": 1924700
    },
    {
      "time": "2026-05-19",
      "open": 248.14999389648438,
      "high": 248.67999267578125,
      "low": 244.3699951171875,
      "close": 247.3699951171875,
      "volume": 1818400
    },
    {
      "time": "2026-05-20",
      "open": 247.5500030517578,
      "high": 250.89999389648438,
      "low": 245.0800018310547,
      "close": 250.77000427246094,
      "volume": 1707700
    },
    {
      "time": "2026-05-21",
      "open": 248.77000427246094,
      "high": 250.77999877929688,
      "low": 245.60000610351562,
      "close": 249.92999267578125,
      "volume": 1090100
    },
    {
      "time": "2026-05-22",
      "open": 251.91000366210938,
      "high": 252.74000549316406,
      "low": 249.42999267578125,
      "close": 252.1999969482422,
      "volume": 874200
    },
    {
      "time": "2026-05-26",
      "open": 253.3000030517578,
      "high": 255.07000732421875,
      "low": 249.52999877929688,
      "close": 250.41000366210938,
      "volume": 1269400
    },
    {
      "time": "2026-05-27",
      "open": 251.63999938964844,
      "high": 253.69000244140625,
      "low": 250.27999877929688,
      "close": 250.2899932861328,
      "volume": 1126200
    },
    {
      "time": "2026-05-28",
      "open": 247.02000427246094,
      "high": 249.72999572753906,
      "low": 246.32000732421875,
      "close": 249.63999938964844,
      "volume": 1301800
    },
    {
      "time": "2026-05-29",
      "open": 248.6699981689453,
      "high": 249.2100067138672,
      "low": 246.9499969482422,
      "close": 247.27999877929688,
      "volume": 2995500
    },
    {
      "time": "2026-06-01",
      "open": 245.83999633789062,
      "high": 246.2899932861328,
      "low": 242.0500030517578,
      "close": 245.80999755859375,
      "volume": 1339100
    },
    {
      "time": "2026-06-02",
      "open": 246.8800048828125,
      "high": 249.6199951171875,
      "low": 246.11000061035156,
      "close": 248.5800018310547,
      "volume": 1251600
    },
    {
      "time": "2026-06-03",
      "open": 250.08999633789062,
      "high": 252.0500030517578,
      "low": 247.30999755859375,
      "close": 250.25999450683594,
      "volume": 1020800
    },
    {
      "time": "2026-06-04",
      "open": 253.72000122070312,
      "high": 253.72000122070312,
      "low": 249.83999633789062,
      "close": 251.1199951171875,
      "volume": 966300
    },
    {
      "time": "2026-06-05",
      "open": 252.38999938964844,
      "high": 253.7899932861328,
      "low": 251.7899932861328,
      "close": 252.72000122070312,
      "volume": 1582600
    },
    {
      "time": "2026-06-08",
      "open": 253.1699981689453,
      "high": 254.8000030517578,
      "low": 250.94000244140625,
      "close": 252.38999938964844,
      "volume": 1075800
    },
    {
      "time": "2026-06-09",
      "open": 254.32000732421875,
      "high": 257.4700012207031,
      "low": 254.1999969482422,
      "close": 256.54998779296875,
      "volume": 1637400
    },
    {
      "time": "2026-06-10",
      "open": 254.55999755859375,
      "high": 257.4599914550781,
      "low": 250.11000061035156,
      "close": 250.1699981689453,
      "volume": 1350000
    },
    {
      "time": "2026-06-11",
      "open": 250.91000366210938,
      "high": 256.0299987792969,
      "low": 250.63999938964844,
      "close": 254.4499969482422,
      "volume": 1201500
    },
    {
      "time": "2026-06-12",
      "open": 256.67999267578125,
      "high": 257.4800109863281,
      "low": 254.14999389648438,
      "close": 257.42999267578125,
      "volume": 817900
    },
    {
      "time": "2026-06-15",
      "open": 259.8500061035156,
      "high": 263.4700012207031,
      "low": 259.30999755859375,
      "close": 262.510009765625,
      "volume": 1725900
    },
    {
      "time": "2026-06-16",
      "open": 264.3699951171875,
      "high": 266.57000732421875,
      "low": 263.3699951171875,
      "close": 265.7799987792969,
      "volume": 1579400
    },
    {
      "time": "2026-06-17",
      "open": 265.42999267578125,
      "high": 269.1199951171875,
      "low": 261,
      "close": 262.1099853515625,
      "volume": 1698800
    },
    {
      "time": "2026-06-18",
      "open": 264.9800109863281,
      "high": 269.510009765625,
      "low": 263.5400085449219,
      "close": 264.0899963378906,
      "volume": 2590000
    },
    {
      "time": "2026-06-22",
      "open": 263.57000732421875,
      "high": 266.3599853515625,
      "low": 261.8599853515625,
      "close": 265.30999755859375,
      "volume": 1113900
    },
    {
      "time": "2026-06-23",
      "open": 263.0299987792969,
      "high": 264.8999938964844,
      "low": 261.25,
      "close": 261.6400146484375,
      "volume": 1330300
    },
    {
      "time": "2026-06-24",
      "open": 262.489990234375,
      "high": 265.54998779296875,
      "low": 261.7699890136719,
      "close": 263.67999267578125,
      "volume": 1823300
    },
    {
      "time": "2026-06-25",
      "open": 265.8699951171875,
      "high": 273.25,
      "low": 265.2799987792969,
      "close": 270.6000061035156,
      "volume": 1650900
    },
    {
      "time": "2026-06-26",
      "open": 270.1099853515625,
      "high": 270.30999755859375,
      "low": 266.5899963378906,
      "close": 267.7099914550781,
      "volume": 1965000
    },
    {
      "time": "2026-06-29",
      "open": 266.8699951171875,
      "high": 268.57000732421875,
      "low": 265.2699890136719,
      "close": 267.4700012207031,
      "volume": 1121100
    },
    {
      "time": "2026-06-30",
      "open": 265.7799987792969,
      "high": 271.5299987792969,
      "low": 263.8500061035156,
      "close": 270.4700012207031,
      "volume": 2149600
    },
    {
      "time": "2026-07-01",
      "open": 268.7699890136719,
      "high": 272.1499938964844,
      "low": 265.8599853515625,
      "close": 268.9700012207031,
      "volume": 1408300
    },
    {
      "time": "2026-07-02",
      "open": 271.1700134277344,
      "high": 273.1199951171875,
      "low": 267,
      "close": 272.760009765625,
      "volume": 1260900
    },
    {
      "time": "2026-07-06",
      "open": 273.3500061035156,
      "high": 275.6000061035156,
      "low": 271.57000732421875,
      "close": 274.2699890136719,
      "volume": 1044500
    },
    {
      "time": "2026-07-07",
      "open": 274.94000244140625,
      "high": 274.9599914550781,
      "low": 269.2099914550781,
      "close": 271.0899963378906,
      "volume": 1064300
    },
    {
      "time": "2026-07-08",
      "open": 267.5899963378906,
      "high": 269.010009765625,
      "low": 264.20001220703125,
      "close": 265.1000061035156,
      "volume": 1182000
    },
    {
      "time": "2026-07-09",
      "open": 267.3399963378906,
      "high": 267.9800109863281,
      "low": 263.54998779296875,
      "close": 265.4800109863281,
      "volume": 1174000
    },
    {
      "time": "2026-07-10",
      "open": 265.9700012207031,
      "high": 271.1199951171875,
      "low": 265.5799865722656,
      "close": 268.80999755859375,
      "volume": 1119500
    },
    {
      "time": "2026-07-13",
      "open": 271.5,
      "high": 274.54998779296875,
      "low": 269.92999267578125,
      "close": 271.5,
      "volume": 1248500
    },
    {
      "time": "2026-07-14",
      "open": 274.4100036621094,
      "high": 274.8800048828125,
      "low": 271.3299865722656,
      "close": 272.2799987792969,
      "volume": 1329800
    },
    {
      "time": "2026-07-15",
      "open": 271.6600036621094,
      "high": 272.4599914550781,
      "low": 269.239990234375,
      "close": 271.4100036621094,
      "volume": 918500
    },
    {
      "time": "2026-07-16",
      "open": 271.6300048828125,
      "high": 283.4800109863281,
      "low": 270.6700134277344,
      "close": 282.9700012207031,
      "volume": 1590800
    },
    {
      "time": "2026-07-17",
      "open": 279.1499938964844,
      "high": 285.07000732421875,
      "low": 275.32000732421875,
      "close": 276.04998779296875,
      "volume": 1850600
    },
    {
      "time": "2026-07-20",
      "open": 277.0199890136719,
      "high": 277.2900085449219,
      "low": 270.6000061035156,
      "close": 271.69000244140625,
      "volume": 2062600
    },
    {
      "time": "2026-07-21",
      "open": 272.5400085449219,
      "high": 274.2099914550781,
      "low": 270,
      "close": 271.989990234375,
      "volume": 1593800
    },
    {
      "time": "2026-07-22",
      "open": 272.7699890136719,
      "high": 275.760009765625,
      "low": 272.1400146484375,
      "close": 273.92999267578125,
      "volume": 1204400
    },
    {
      "time": "2026-07-23",
      "open": 273.42999267578125,
      "high": 277.0299987792969,
      "low": 271.2699890136719,
      "close": 276.9100036621094,
      "volume": 1491800
    },
    {
      "time": "2026-07-24",
      "open": 278.0400085449219,
      "high": 283.0299987792969,
      "low": 276.2300109863281,
      "close": 283.0199890136719,
      "volume": 1349500
    },
    {
      "time": "2026-07-27",
      "open": 284.010009765625,
      "high": 287.94000244140625,
      "low": 283.67999267578125,
      "close": 284.82000732421875,
      "volume": 2119000
    },
    {
      "time": "2026-07-28",
      "open": 298.7099914550781,
      "high": 301.9200134277344,
      "low": 293.260009765625,
      "close": 295.1600036621094,
      "volume": 2855200
    },
    {
      "time": "2026-07-29",
      "open": 298.6000061035156,
      "high": 298.6000061035156,
      "low": 289.57000732421875,
      "close": 292.45001220703125,
      "volume": 1849200
    },
    {
      "time": "2026-07-30",
      "open": 296.239990234375,
      "high": 296.239990234375,
      "low": 281.95001220703125,
      "close": 283.70001220703125,
      "volume": 2297500
    },
    {
      "time": "2026-07-31",
      "open": 282.510009765625,
      "high": 287.989990234375,
      "low": 281.8699951171875,
      "close": 286.95001220703125,
      "volume": 1823500
    },
    {
      "time": "2026-08-03",
      "open": 288.510009765625,
      "high": 291.75,
      "low": 285.5199890136719,
      "close": 288.489990234375,
      "volume": 1183500
    },
    {
      "time": "2026-08-04",
      "open": 284.9200134277344,
      "high": 296.3299865722656,
      "low": 284.3599853515625,
      "close": 295.05999755859375,
      "volume": 1215500
    },
    {
      "time": "2026-08-05",
      "open": 296.1700134277344,
      "high": 297.5,
      "low": 293.5799865722656,
      "close": 297.32000732421875,
      "volume": 907800
    },
    {
      "time": "2026-08-06",
      "open": 300.1600036621094,
      "high": 300.5299987792969,
      "low": 293.8800048828125,
      "close": 294.70001220703125,
      "volume": 912800
    },
    {
      "time": "2026-08-07",
      "open": 293.54998779296875,
      "high": 297.6700134277344,
      "low": 292.45001220703125,
      "close": 296.6600036621094,
      "volume": 919000
    },
    {
      "time": "2026-08-10",
      "open": 296.17999267578125,
      "high": 296.70001220703125,
      "low": 293.44000244140625,
      "close": 294.5199890136719,
      "volume": 797600
    },
    {
      "time": "2026-08-11",
      "open": 294.6700134277344,
      "high": 297.760009765625,
      "low": 292.80999755859375,
      "close": 293.1499938964844,
      "volume": 836000
    },
    {
      "time": "2026-08-12",
      "open": 292.7300109863281,
      "high": 294.2300109863281,
      "low": 289.760009765625,
      "close": 292.510009765625,
      "volume": 912100
    },
    {
      "time": "2026-08-13",
      "open": 294.79998779296875,
      "high": 295.1000061035156,
      "low": 288.70001220703125,
      "close": 290.9800109863281,
      "volume": 683700
    },
    {
      "time": "2026-08-14",
      "open": 290.1099853515625,
      "high": 291.0199890136719,
      "low": 288.1000061035156,
      "close": 290.80999755859375,
      "volume": 1403900
    },
    {
      "time": "2026-08-17",
      "open": 289.8699951171875,
      "high": 290.8999938964844,
      "low": 287.2099914550781,
      "close": 287.2799987792969,
      "volume": 970400
    },
    {
      "time": "2026-08-18",
      "open": 288.8699951171875,
      "high": 289.44000244140625,
      "low": 284.57000732421875,
      "close": 284.6600036621094,
      "volume": 1069700
    },
    {
      "time": "2026-08-19",
      "open": 286.54998779296875,
      "high": 289.8800048828125,
      "low": 283.8399963378906,
      "close": 284.25,
      "volume": 894500
    },
    {
      "time": "2026-08-20",
      "open": 282.70001220703125,
      "high": 285.6499938964844,
      "low": 281.80999755859375,
      "close": 282.739990234375,
      "volume": 1014100
    },
    {
      "time": "2026-08-21",
      "open": 284.1000061035156,
      "high": 284.1700134277344,
      "low": 281.0400085449219,
      "close": 282.2900085449219,
      "volume": 872300
    },
    {
      "time": "2026-08-24",
      "open": 283.9100036621094,
      "high": 286.17999267578125,
      "low": 282.3999938964844,
      "close": 283.95001220703125,
      "volume": 809200
    },
    {
      "time": "2026-08-25",
      "open": 286.2699890136719,
      "high": 286.2699890136719,
      "low": 280.9100036621094,
      "close": 281.6499938964844,
      "volume": 766800
    },
    {
      "time": "2026-08-26",
      "open": 283.010009765625,
      "high": 286.260009765625,
      "low": 282.239990234375,
      "close": 285.510009765625,
      "volume": 889700
    },
    {
      "time": "2026-08-27",
      "open": 283.29998779296875,
      "high": 283.3800048828125,
      "low": 279.25,
      "close": 281.6700134277344,
      "volume": 809500
    },
    {
      "time": "2026-08-28",
      "open": 283.3500061035156,
      "high": 284.42999267578125,
      "low": 278.5,
      "close": 280.1000061035156,
      "volume": 837000
    },
    {
      "time": "2026-08-31",
      "open": 279.04998779296875,
      "high": 279.5,
      "low": 274.8599853515625,
      "close": 275.3699951171875,
      "volume": 1251100
    },
    {
      "time": "2026-09-01",
      "open": 275.0400085449219,
      "high": 276.760009765625,
      "low": 268.9599914550781,
      "close": 269.8800048828125,
      "volume": 1086000
    },
    {
      "time": "2026-09-02",
      "open": 270.5299987792969,
      "high": 270.5299987792969,
      "low": 265.8900146484375,
      "close": 269.0899963378906,
      "volume": 1673800
    },
    {
      "time": "2026-09-03",
      "open": 271.8599853515625,
      "high": 272.5899963378906,
      "low": 267.80999755859375,
      "close": 271.6499938964844,
      "volume": 979900
    },
    {
      "time": "2026-09-04",
      "open": 270.94000244140625,
      "high": 273.8599853515625,
      "low": 269.3500061035156,
      "close": 270.1199951171875,
      "volume": 1044200
    },
    {
      "time": "2026-09-08",
      "open": 268.7699890136719,
      "high": 271.239990234375,
      "low": 267.2300109863281,
      "close": 268.69000244140625,
      "volume": 1053500
    },
    {
      "time": "2026-09-09",
      "open": 267.1400146484375,
      "high": 268.260009765625,
      "low": 263.5299987792969,
      "close": 263.989990234375,
      "volume": 1385300
    },
    {
      "time": "2026-09-10",
      "open": 262.57000732421875,
      "high": 265.5400085449219,
      "low": 261.3500061035156,
      "close": 265.20001220703125,
      "volume": 1646400
    },
    {
      "time": "2026-09-11",
      "open": 267.94000244140625,
      "high": 269.6499938964844,
      "low": 266.1600036621094,
      "close": 268.1600036621094,
      "volume": 1019600
    },
    {
      "time": "2026-09-14",
      "open": 265.3500061035156,
      "high": 270.7850036621094,
      "low": 265.0799865722656,
      "close": 269.68499755859375,
      "volume": 689960
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 251.2668014526367
    },
    {
      "time": "2025-11-24",
      "value": 250.8400015258789
    },
    {
      "time": "2025-11-25",
      "value": 250.5702017211914
    },
    {
      "time": "2025-11-26",
      "value": 250.3004016113281
    },
    {
      "time": "2025-11-28",
      "value": 250.01420166015626
    },
    {
      "time": "2025-12-01",
      "value": 249.72680206298827
    },
    {
      "time": "2025-12-02",
      "value": 249.47660186767578
    },
    {
      "time": "2025-12-03",
      "value": 249.25300170898439
    },
    {
      "time": "2025-12-04",
      "value": 249.04940185546874
    },
    {
      "time": "2025-12-05",
      "value": 248.88560150146483
    },
    {
      "time": "2025-12-08",
      "value": 248.62740142822267
    },
    {
      "time": "2025-12-09",
      "value": 248.33240142822265
    },
    {
      "time": "2025-12-10",
      "value": 248.1878012084961
    },
    {
      "time": "2025-12-11",
      "value": 248.1376010131836
    },
    {
      "time": "2025-12-12",
      "value": 248.08340057373047
    },
    {
      "time": "2025-12-15",
      "value": 248.05660064697267
    },
    {
      "time": "2025-12-16",
      "value": 247.89560089111328
    },
    {
      "time": "2025-12-17",
      "value": 247.82860076904296
    },
    {
      "time": "2025-12-18",
      "value": 247.7972006225586
    },
    {
      "time": "2025-12-19",
      "value": 247.8342007446289
    },
    {
      "time": "2025-12-22",
      "value": 247.96700103759767
    },
    {
      "time": "2025-12-23",
      "value": 248.11440093994142
    },
    {
      "time": "2025-12-24",
      "value": 248.19160095214843
    },
    {
      "time": "2025-12-26",
      "value": 248.28700103759766
    },
    {
      "time": "2025-12-29",
      "value": 248.3928009033203
    },
    {
      "time": "2025-12-30",
      "value": 248.42420104980468
    },
    {
      "time": "2025-12-31",
      "value": 248.3026010131836
    },
    {
      "time": "2026-01-02",
      "value": 248.14980072021484
    },
    {
      "time": "2026-01-05",
      "value": 248.0824005126953
    },
    {
      "time": "2026-01-06",
      "value": 248.01660034179687
    },
    {
      "time": "2026-01-07",
      "value": 248.04140045166017
    },
    {
      "time": "2026-01-08",
      "value": 248.15980041503906
    },
    {
      "time": "2026-01-09",
      "value": 248.34480041503906
    },
    {
      "time": "2026-01-12",
      "value": 248.59500030517577
    },
    {
      "time": "2026-01-13",
      "value": 248.8574005126953
    },
    {
      "time": "2026-01-14",
      "value": 249.15680084228515
    },
    {
      "time": "2026-01-15",
      "value": 249.53200103759767
    },
    {
      "time": "2026-01-16",
      "value": 249.9030010986328
    },
    {
      "time": "2026-01-20",
      "value": 250.09080108642578
    },
    {
      "time": "2026-01-21",
      "value": 250.40360107421876
    },
    {
      "time": "2026-01-22",
      "value": 250.68760101318358
    },
    {
      "time": "2026-01-23",
      "value": 250.96740112304687
    },
    {
      "time": "2026-01-26",
      "value": 251.24320098876953
    },
    {
      "time": "2026-01-27",
      "value": 251.50840118408203
    },
    {
      "time": "2026-01-28",
      "value": 251.76760131835937
    },
    {
      "time": "2026-01-29",
      "value": 252.14540100097656
    },
    {
      "time": "2026-01-30",
      "value": 252.5424011230469
    },
    {
      "time": "2026-02-02",
      "value": 252.98800109863282
    },
    {
      "time": "2026-02-03",
      "value": 253.74480102539061
    },
    {
      "time": "2026-02-04",
      "value": 254.69880065917968
    },
    {
      "time": "2026-02-05",
      "value": 255.5092007446289
    },
    {
      "time": "2026-02-06",
      "value": 256.53000091552735
    },
    {
      "time": "2026-02-09",
      "value": 257.37460052490235
    },
    {
      "time": "2026-02-10",
      "value": 258.27980041503906
    },
    {
      "time": "2026-02-11",
      "value": 259.2556005859375
    },
    {
      "time": "2026-02-12",
      "value": 260.2760006713867
    },
    {
      "time": "2026-02-13",
      "value": 261.30040069580076
    },
    {
      "time": "2026-02-17",
      "value": 262.2480010986328
    },
    {
      "time": "2026-02-18",
      "value": 263.18360107421876
    },
    {
      "time": "2026-02-19",
      "value": 264.0660012817383
    },
    {
      "time": "2026-02-20",
      "value": 265.0030014038086
    },
    {
      "time": "2026-02-23",
      "value": 265.9348013305664
    },
    {
      "time": "2026-02-24",
      "value": 266.75540130615235
    },
    {
      "time": "2026-02-25",
      "value": 267.40200103759764
    },
    {
      "time": "2026-02-26",
      "value": 268.04720123291014
    },
    {
      "time": "2026-02-27",
      "value": 268.68660125732424
    },
    {
      "time": "2026-03-02",
      "value": 269.4968014526367
    },
    {
      "time": "2026-03-03",
      "value": 270.1684017944336
    },
    {
      "time": "2026-03-04",
      "value": 270.88820220947264
    },
    {
      "time": "2026-03-05",
      "value": 271.53560241699216
    },
    {
      "time": "2026-03-06",
      "value": 272.04740234375
    },
    {
      "time": "2026-03-09",
      "value": 272.5424020385742
    },
    {
      "time": "2026-03-10",
      "value": 272.9692022705078
    },
    {
      "time": "2026-03-11",
      "value": 273.3504019165039
    },
    {
      "time": "2026-03-12",
      "value": 273.6182019042969
    },
    {
      "time": "2026-03-13",
      "value": 273.94140167236327
    },
    {
      "time": "2026-03-16",
      "value": 274.38820190429686
    },
    {
      "time": "2026-03-17",
      "value": 274.75300170898436
    },
    {
      "time": "2026-03-18",
      "value": 274.97600158691404
    },
    {
      "time": "2026-03-19",
      "value": 275.10540161132815
    },
    {
      "time": "2026-03-20",
      "value": 275.31920135498046
    },
    {
      "time": "2026-03-23",
      "value": 275.4996014404297
    },
    {
      "time": "2026-03-24",
      "value": 275.69800170898435
    },
    {
      "time": "2026-03-25",
      "value": 275.93620208740236
    },
    {
      "time": "2026-03-26",
      "value": 276.0284017944336
    },
    {
      "time": "2026-03-27",
      "value": 276.0314016723633
    },
    {
      "time": "2026-03-30",
      "value": 275.91740142822266
    },
    {
      "time": "2026-03-31",
      "value": 275.853801574707
    },
    {
      "time": "2026-04-01",
      "value": 275.9756018066406
    },
    {
      "time": "2026-04-02",
      "value": 275.94100158691407
    },
    {
      "time": "2026-04-06",
      "value": 275.9168017578125
    },
    {
      "time": "2026-04-07",
      "value": 275.9324017333984
    },
    {
      "time": "2026-04-08",
      "value": 276.13960205078126
    },
    {
      "time": "2026-04-09",
      "value": 276.42940185546877
    },
    {
      "time": "2026-04-10",
      "value": 276.6748016357422
    },
    {
      "time": "2026-04-13",
      "value": 276.9078021240234
    },
    {
      "time": "2026-04-14",
      "value": 277.12760192871093
    },
    {
      "time": "2026-04-15",
      "value": 277.13120239257813
    },
    {
      "time": "2026-04-16",
      "value": 276.8652020263672
    },
    {
      "time": "2026-04-17",
      "value": 276.53440246582034
    },
    {
      "time": "2026-04-20",
      "value": 276.2222021484375
    },
    {
      "time": "2026-04-21",
      "value": 275.7718017578125
    },
    {
      "time": "2026-04-22",
      "value": 275.302001953125
    },
    {
      "time": "2026-04-23",
      "value": 274.8796020507813
    },
    {
      "time": "2026-04-24",
      "value": 274.3040020751953
    },
    {
      "time": "2026-04-27",
      "value": 273.7286016845703
    },
    {
      "time": "2026-04-28",
      "value": 273.1060015869141
    },
    {
      "time": "2026-04-29",
      "value": 272.47100158691404
    },
    {
      "time": "2026-04-30",
      "value": 271.7080017089844
    },
    {
      "time": "2026-05-01",
      "value": 270.94100158691407
    },
    {
      "time": "2026-05-04",
      "value": 270.0744012451172
    },
    {
      "time": "2026-05-05",
      "value": 269.3010012817383
    },
    {
      "time": "2026-05-06",
      "value": 268.62020111083984
    },
    {
      "time": "2026-05-07",
      "value": 267.9360012817383
    },
    {
      "time": "2026-05-08",
      "value": 267.22560119628906
    },
    {
      "time": "2026-05-11",
      "value": 266.4548010253906
    },
    {
      "time": "2026-05-12",
      "value": 265.65960083007815
    },
    {
      "time": "2026-05-13",
      "value": 264.9420007324219
    },
    {
      "time": "2026-05-14",
      "value": 264.2140005493164
    },
    {
      "time": "2026-05-15",
      "value": 263.51740020751953
    },
    {
      "time": "2026-05-18",
      "value": 262.96340026855466
    },
    {
      "time": "2026-05-19",
      "value": 262.37920043945314
    },
    {
      "time": "2026-05-20",
      "value": 261.9288003540039
    },
    {
      "time": "2026-05-21",
      "value": 261.4970004272461
    },
    {
      "time": "2026-05-22",
      "value": 261.22860046386717
    },
    {
      "time": "2026-05-26",
      "value": 260.8970007324219
    },
    {
      "time": "2026-05-27",
      "value": 260.5300003051758
    },
    {
      "time": "2026-05-28",
      "value": 260.1680004882812
    },
    {
      "time": "2026-05-29",
      "value": 259.8988006591797
    },
    {
      "time": "2026-06-01",
      "value": 259.6026007080078
    },
    {
      "time": "2026-06-02",
      "value": 259.4206008911133
    },
    {
      "time": "2026-06-03",
      "value": 259.17080078125
    },
    {
      "time": "2026-06-04",
      "value": 258.8924005126953
    },
    {
      "time": "2026-06-05",
      "value": 258.61780029296875
    },
    {
      "time": "2026-06-08",
      "value": 258.43820037841795
    },
    {
      "time": "2026-06-09",
      "value": 258.3883999633789
    },
    {
      "time": "2026-06-10",
      "value": 258.2679998779297
    },
    {
      "time": "2026-06-11",
      "value": 258.1511996459961
    },
    {
      "time": "2026-06-12",
      "value": 258.0889993286133
    },
    {
      "time": "2026-06-15",
      "value": 258.17499969482424
    },
    {
      "time": "2026-06-16",
      "value": 258.3209994506836
    },
    {
      "time": "2026-06-17",
      "value": 258.3823989868164
    },
    {
      "time": "2026-06-18",
      "value": 258.27399871826174
    },
    {
      "time": "2026-06-22",
      "value": 258.116598815918
    },
    {
      "time": "2026-06-23",
      "value": 257.9389993286133
    },
    {
      "time": "2026-06-24",
      "value": 257.7223989868164
    },
    {
      "time": "2026-06-25",
      "value": 257.68939910888673
    },
    {
      "time": "2026-06-26",
      "value": 257.7557986450195
    },
    {
      "time": "2026-06-29",
      "value": 257.79299896240235
    },
    {
      "time": "2026-06-30",
      "value": 257.7571987915039
    },
    {
      "time": "2026-07-01",
      "value": 257.68299896240234
    },
    {
      "time": "2026-07-02",
      "value": 257.71719940185545
    },
    {
      "time": "2026-07-06",
      "value": 257.8607992553711
    },
    {
      "time": "2026-07-07",
      "value": 257.81999908447267
    },
    {
      "time": "2026-07-08",
      "value": 257.7361990356445
    },
    {
      "time": "2026-07-09",
      "value": 257.65099945068357
    },
    {
      "time": "2026-07-10",
      "value": 257.6577993774414
    },
    {
      "time": "2026-07-13",
      "value": 257.7743991088867
    },
    {
      "time": "2026-07-14",
      "value": 258.05979888916016
    },
    {
      "time": "2026-07-15",
      "value": 258.3785989379883
    },
    {
      "time": "2026-07-16",
      "value": 259.0049990844727
    },
    {
      "time": "2026-07-17",
      "value": 259.43499877929685
    },
    {
      "time": "2026-07-20",
      "value": 259.65839904785156
    },
    {
      "time": "2026-07-21",
      "value": 259.98759887695314
    },
    {
      "time": "2026-07-22",
      "value": 260.37099884033205
    },
    {
      "time": "2026-07-23",
      "value": 260.8673989868164
    },
    {
      "time": "2026-07-24",
      "value": 261.49959869384764
    },
    {
      "time": "2026-07-27",
      "value": 262.1939987182617
    },
    {
      "time": "2026-07-28",
      "value": 263.0817987060547
    },
    {
      "time": "2026-07-29",
      "value": 263.97719909667967
    },
    {
      "time": "2026-07-30",
      "value": 264.661999206543
    },
    {
      "time": "2026-07-31",
      "value": 265.45359954833987
    },
    {
      "time": "2026-08-03",
      "value": 266.20799926757815
    },
    {
      "time": "2026-08-04",
      "value": 267.11059936523435
    },
    {
      "time": "2026-08-05",
      "value": 268.0129995727539
    },
    {
      "time": "2026-08-06",
      "value": 268.8987997436523
    },
    {
      "time": "2026-08-07",
      "value": 269.8261999511719
    },
    {
      "time": "2026-08-10",
      "value": 270.72379974365236
    },
    {
      "time": "2026-08-11",
      "value": 271.6411996459961
    },
    {
      "time": "2026-08-12",
      "value": 272.57519989013673
    },
    {
      "time": "2026-08-13",
      "value": 273.4232000732422
    },
    {
      "time": "2026-08-14",
      "value": 274.23420013427733
    },
    {
      "time": "2026-08-17",
      "value": 274.9574002075195
    },
    {
      "time": "2026-08-18",
      "value": 275.59620025634763
    },
    {
      "time": "2026-08-19",
      "value": 276.2334002685547
    },
    {
      "time": "2026-08-20",
      "value": 276.7572003173828
    },
    {
      "time": "2026-08-21",
      "value": 277.3996005249023
    },
    {
      "time": "2026-08-24",
      "value": 277.98960083007813
    },
    {
      "time": "2026-08-25",
      "value": 278.4740008544922
    },
    {
      "time": "2026-08-26",
      "value": 278.9340008544922
    },
    {
      "time": "2026-08-27",
      "value": 279.2518011474609
    },
    {
      "time": "2026-08-28",
      "value": 279.6116015625
    },
    {
      "time": "2026-08-31",
      "value": 279.83720153808594
    },
    {
      "time": "2026-09-01",
      "value": 279.9286016845703
    },
    {
      "time": "2026-09-02",
      "value": 280.07760131835937
    },
    {
      "time": "2026-09-03",
      "value": 280.23700134277345
    },
    {
      "time": "2026-09-04",
      "value": 280.2274011230469
    },
    {
      "time": "2026-09-08",
      "value": 280.24700134277344
    },
    {
      "time": "2026-09-09",
      "value": 280.1774011230469
    },
    {
      "time": "2026-09-10",
      "value": 280.07200134277343
    },
    {
      "time": "2026-09-11",
      "value": 280.05580139160156
    },
    {
      "time": "2026-09-14",
      "value": 279.99430114746093
    }
  ],
  "analysis": null
}