{
  "ok": true,
  "cached": false,
  "ticker": "MMM",
  "price": 172.62,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Banovetz John Patrick",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 1343067,
      "avg_price": 170.44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Reinseth Theresa E",
      "title": "Sr Vice President & CAO",
      "is_csuite": 0,
      "value": 156544,
      "avg_price": 169.42,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Goralski Christian T JR",
      "title": "Group President",
      "is_csuite": 1,
      "value": 835577,
      "avg_price": 170.46,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Rhodes Kevin H",
      "title": "EVP, Chief Legal Off & Secret",
      "is_csuite": 0,
      "value": 1312933,
      "avg_price": 171.2,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-01-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Top Research Reports for Intel, Dell & Progressive",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-research-reports-intel-dell-204100470.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stocks making big moves this week: FTAI Aviation, Frontier, Alphabet, Micron, and 3M",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stocks-making-big-moves-week-172108913.html",
      "published": "2026-07-24"
    },
    {
      "title": "3m Insider Sold Shares Worth $1,343,067, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3m-insider-sold-shares-worth-123149979.html",
      "published": "2026-07-24"
    },
    {
      "title": "3M Insider Sold Shares Worth $1,312,933, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3m-insider-sold-shares-worth-202443750.html",
      "published": "2026-07-23"
    },
    {
      "title": "HON Q2 Earnings Beat on Automation Growth, Outlook Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hon-q2-earnings-beat-automation-163100906.html",
      "published": "2026-07-23"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on 3M to $202 From $190, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-102841551.html",
      "published": "2026-07-23"
    },
    {
      "title": "Mizuho Adjusts Price Target on 3M to $180 From $160, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-3m-102834487.html",
      "published": "2026-07-23"
    },
    {
      "title": "3M Stock Eyes Best Week Since February: Wall Street Sees Multi-Year Growth Story Taking Shape",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/ac3ba21b-5cbe-332c-96e5-e42e69130b01/3m-stock-eyes-best-week-since.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 150,
      "high": 151.39999389648438,
      "low": 149.1999969482422,
      "close": 151.27000427246094,
      "volume": 2818000
    },
    {
      "time": "2025-07-28",
      "open": 150.60000610351562,
      "high": 153.8800048828125,
      "low": 150.14999389648438,
      "close": 152.0500030517578,
      "volume": 3970300
    },
    {
      "time": "2025-07-29",
      "open": 152.39999389648438,
      "high": 153.10000610351562,
      "low": 151.14999389648438,
      "close": 151.7899932861328,
      "volume": 3918100
    },
    {
      "time": "2025-07-30",
      "open": 152.47999572753906,
      "high": 152.5,
      "low": 146.5,
      "close": 146.6199951171875,
      "volume": 3529500
    },
    {
      "time": "2025-07-31",
      "open": 146.19000244140625,
      "high": 149.55999755859375,
      "low": 145.55999755859375,
      "close": 149.22000122070312,
      "volume": 4390400
    },
    {
      "time": "2025-08-01",
      "open": 146.5,
      "high": 146.72000122070312,
      "low": 144.25,
      "close": 144.41000366210938,
      "volume": 4074400
    },
    {
      "time": "2025-08-04",
      "open": 145.38999938964844,
      "high": 148.17999267578125,
      "low": 145,
      "close": 147.8699951171875,
      "volume": 3641300
    },
    {
      "time": "2025-08-05",
      "open": 148.4600067138672,
      "high": 151.22000122070312,
      "low": 148,
      "close": 150.08999633789062,
      "volume": 3743900
    },
    {
      "time": "2025-08-06",
      "open": 150.27000427246094,
      "high": 151.38999938964844,
      "low": 148.63999938964844,
      "close": 150.82000732421875,
      "volume": 2636900
    },
    {
      "time": "2025-08-07",
      "open": 151.97999572753906,
      "high": 152.47999572753906,
      "low": 149.97999572753906,
      "close": 151.74000549316406,
      "volume": 2293900
    },
    {
      "time": "2025-08-08",
      "open": 152.39999389648438,
      "high": 153.69000244140625,
      "low": 151.4199981689453,
      "close": 153.3000030517578,
      "volume": 2376400
    },
    {
      "time": "2025-08-11",
      "open": 153.75,
      "high": 155.61000061035156,
      "low": 153.16000366210938,
      "close": 155.30999755859375,
      "volume": 3354500
    },
    {
      "time": "2025-08-12",
      "open": 155.7899932861328,
      "high": 158.4600067138672,
      "low": 155.61000061035156,
      "close": 157.85000610351562,
      "volume": 2748200
    },
    {
      "time": "2025-08-13",
      "open": 158.38999938964844,
      "high": 160.47000122070312,
      "low": 156.6199951171875,
      "close": 160.1999969482422,
      "volume": 3132000
    },
    {
      "time": "2025-08-14",
      "open": 159.60000610351562,
      "high": 160.07000732421875,
      "low": 156.6300048828125,
      "close": 156.64999389648438,
      "volume": 6344900
    },
    {
      "time": "2025-08-15",
      "open": 157.3699951171875,
      "high": 157.3699951171875,
      "low": 151.61000061035156,
      "close": 152.38999938964844,
      "volume": 3921100
    },
    {
      "time": "2025-08-18",
      "open": 152.36000061035156,
      "high": 155.42999267578125,
      "low": 152.19000244140625,
      "close": 152.86000061035156,
      "volume": 2585500
    },
    {
      "time": "2025-08-19",
      "open": 152.83999633789062,
      "high": 155.72000122070312,
      "low": 152.0500030517578,
      "close": 154.33999633789062,
      "volume": 2146200
    },
    {
      "time": "2025-08-20",
      "open": 154.1199951171875,
      "high": 155.33999633789062,
      "low": 153.1699981689453,
      "close": 154.75,
      "volume": 3258200
    },
    {
      "time": "2025-08-21",
      "open": 154.3699951171875,
      "high": 155.2100067138672,
      "low": 153.14999389648438,
      "close": 154.3800048828125,
      "volume": 2236900
    },
    {
      "time": "2025-08-22",
      "open": 155.75,
      "high": 159.11000061035156,
      "low": 155,
      "close": 158.72000122070312,
      "volume": 1958200
    },
    {
      "time": "2025-08-25",
      "open": 157.58999633789062,
      "high": 157.9199981689453,
      "low": 155.8000030517578,
      "close": 155.85000610351562,
      "volume": 1606300
    },
    {
      "time": "2025-08-26",
      "open": 155.75999450683594,
      "high": 156.72000122070312,
      "low": 154.5800018310547,
      "close": 156.57000732421875,
      "volume": 2960600
    },
    {
      "time": "2025-08-27",
      "open": 156.0399932861328,
      "high": 157.22000122070312,
      "low": 155.75,
      "close": 156.52999877929688,
      "volume": 2155000
    },
    {
      "time": "2025-08-28",
      "open": 157.75999450683594,
      "high": 158.47000122070312,
      "low": 156.5800018310547,
      "close": 157.55999755859375,
      "volume": 2982200
    },
    {
      "time": "2025-08-29",
      "open": 157.60000610351562,
      "high": 158.24000549316406,
      "low": 155.32000732421875,
      "close": 155.52999877929688,
      "volume": 3279100
    },
    {
      "time": "2025-09-02",
      "open": 153.9499969482422,
      "high": 154.49000549316406,
      "low": 151.6999969482422,
      "close": 154.27000427246094,
      "volume": 2745100
    },
    {
      "time": "2025-09-03",
      "open": 153.5,
      "high": 154.08999633789062,
      "low": 150.42999267578125,
      "close": 152,
      "volume": 3964400
    },
    {
      "time": "2025-09-04",
      "open": 152.1999969482422,
      "high": 155.60000610351562,
      "low": 152.02000427246094,
      "close": 155.52000427246094,
      "volume": 2741200
    },
    {
      "time": "2025-09-05",
      "open": 155.8000030517578,
      "high": 157.55999755859375,
      "low": 154.27999877929688,
      "close": 155.3000030517578,
      "volume": 2053300
    },
    {
      "time": "2025-09-08",
      "open": 154.61000061035156,
      "high": 154.97999572753906,
      "low": 152,
      "close": 154,
      "volume": 2715500
    },
    {
      "time": "2025-09-09",
      "open": 154.14999389648438,
      "high": 154.14999389648438,
      "low": 151.5500030517578,
      "close": 153.0800018310547,
      "volume": 1669200
    },
    {
      "time": "2025-09-10",
      "open": 153.16000366210938,
      "high": 155.2100067138672,
      "low": 152.4600067138672,
      "close": 153.57000732421875,
      "volume": 2811600
    },
    {
      "time": "2025-09-11",
      "open": 153.7899932861328,
      "high": 159.5,
      "low": 153.39999389648438,
      "close": 159.47000122070312,
      "volume": 3663900
    },
    {
      "time": "2025-09-12",
      "open": 159.11000061035156,
      "high": 162.10000610351562,
      "low": 157.80999755859375,
      "close": 157.8699951171875,
      "volume": 2865100
    },
    {
      "time": "2025-09-15",
      "open": 158,
      "high": 158.3800048828125,
      "low": 155.25,
      "close": 156.66000366210938,
      "volume": 3219500
    },
    {
      "time": "2025-09-16",
      "open": 156.89999389648438,
      "high": 157.47999572753906,
      "low": 153.6300048828125,
      "close": 156.5,
      "volume": 2208600
    },
    {
      "time": "2025-09-17",
      "open": 156.5,
      "high": 158.5399932861328,
      "low": 153.5399932861328,
      "close": 155.16000366210938,
      "volume": 2757300
    },
    {
      "time": "2025-09-18",
      "open": 155.14999389648438,
      "high": 156.9199981689453,
      "low": 154.30999755859375,
      "close": 155.39999389648438,
      "volume": 1795000
    },
    {
      "time": "2025-09-19",
      "open": 155.91000366210938,
      "high": 157.41000366210938,
      "low": 154.69000244140625,
      "close": 156.60000610351562,
      "volume": 6507100
    },
    {
      "time": "2025-09-22",
      "open": 155.60000610351562,
      "high": 155.7100067138672,
      "low": 153.63999938964844,
      "close": 153.86000061035156,
      "volume": 2484800
    },
    {
      "time": "2025-09-23",
      "open": 153.83999633789062,
      "high": 158.13999938964844,
      "low": 153.83999633789062,
      "close": 156.2899932861328,
      "volume": 2254000
    },
    {
      "time": "2025-09-24",
      "open": 156,
      "high": 156.5,
      "low": 154.4600067138672,
      "close": 154.60000610351562,
      "volume": 1739300
    },
    {
      "time": "2025-09-25",
      "open": 154,
      "high": 154,
      "low": 151.82000732421875,
      "close": 153.02999877929688,
      "volume": 2949300
    },
    {
      "time": "2025-09-26",
      "open": 154.02000427246094,
      "high": 154.5,
      "low": 152.3699951171875,
      "close": 152.80999755859375,
      "volume": 2104000
    },
    {
      "time": "2025-09-29",
      "open": 153.5,
      "high": 154.39999389648438,
      "low": 152.5399932861328,
      "close": 154.0800018310547,
      "volume": 2043400
    },
    {
      "time": "2025-09-30",
      "open": 153.85000610351562,
      "high": 155.22000122070312,
      "low": 152.42999267578125,
      "close": 155.17999267578125,
      "volume": 2177100
    },
    {
      "time": "2025-10-01",
      "open": 154.4499969482422,
      "high": 156.5399932861328,
      "low": 154.25999450683594,
      "close": 156,
      "volume": 2297900
    },
    {
      "time": "2025-10-02",
      "open": 157.25999450683594,
      "high": 159.5800018310547,
      "low": 156.5399932861328,
      "close": 158.8000030517578,
      "volume": 2167500
    },
    {
      "time": "2025-10-03",
      "open": 158.9199981689453,
      "high": 160.38999938964844,
      "low": 157.7100067138672,
      "close": 158.66000366210938,
      "volume": 3411600
    },
    {
      "time": "2025-10-06",
      "open": 158.6999969482422,
      "high": 159.2100067138672,
      "low": 154.6300048828125,
      "close": 155.92999267578125,
      "volume": 2421400
    },
    {
      "time": "2025-10-07",
      "open": 156.8300018310547,
      "high": 157.94000244140625,
      "low": 155.17999267578125,
      "close": 155.3300018310547,
      "volume": 1696700
    },
    {
      "time": "2025-10-08",
      "open": 155.7100067138672,
      "high": 156.08999633789062,
      "low": 152.77999877929688,
      "close": 156,
      "volume": 2084200
    },
    {
      "time": "2025-10-09",
      "open": 156.10000610351562,
      "high": 156.60000610351562,
      "low": 151.3699951171875,
      "close": 152.8800048828125,
      "volume": 2512200
    },
    {
      "time": "2025-10-10",
      "open": 153.24000549316406,
      "high": 154.25,
      "low": 148.4600067138672,
      "close": 148.75,
      "volume": 3504400
    },
    {
      "time": "2025-10-13",
      "open": 150.57000732421875,
      "high": 152.42999267578125,
      "low": 150.4199981689453,
      "close": 151.10000610351562,
      "volume": 2724800
    },
    {
      "time": "2025-10-14",
      "open": 149.27000427246094,
      "high": 153.7100067138672,
      "low": 149.27000427246094,
      "close": 152.52999877929688,
      "volume": 2604800
    },
    {
      "time": "2025-10-15",
      "open": 153.69000244140625,
      "high": 155.66000366210938,
      "low": 152.7100067138672,
      "close": 153.47000122070312,
      "volume": 2381500
    },
    {
      "time": "2025-10-16",
      "open": 154.47000122070312,
      "high": 154.47000122070312,
      "low": 150.61000061035156,
      "close": 151.41000366210938,
      "volume": 4279200
    },
    {
      "time": "2025-10-17",
      "open": 151.4499969482422,
      "high": 153.07000732421875,
      "low": 151.27000427246094,
      "close": 152.63999938964844,
      "volume": 4494000
    },
    {
      "time": "2025-10-20",
      "open": 153.22999572753906,
      "high": 156.07000732421875,
      "low": 153.02999877929688,
      "close": 154.77999877929688,
      "volume": 4230400
    },
    {
      "time": "2025-10-21",
      "open": 158,
      "high": 166.82000732421875,
      "low": 152.8000030517578,
      "close": 166.63999938964844,
      "volume": 7302200
    },
    {
      "time": "2025-10-22",
      "open": 167.16000366210938,
      "high": 169.17999267578125,
      "low": 165.52999877929688,
      "close": 167.22999572753906,
      "volume": 5275800
    },
    {
      "time": "2025-10-23",
      "open": 167.22000122070312,
      "high": 171.6300048828125,
      "low": 166.7100067138672,
      "close": 171.60000610351562,
      "volume": 4779100
    },
    {
      "time": "2025-10-24",
      "open": 172,
      "high": 172.85000610351562,
      "low": 167.75,
      "close": 168.5,
      "volume": 3612300
    },
    {
      "time": "2025-10-27",
      "open": 169.97999572753906,
      "high": 170.6300048828125,
      "low": 167.39999389648438,
      "close": 168.39999389648438,
      "volume": 2922300
    },
    {
      "time": "2025-10-28",
      "open": 168.32000732421875,
      "high": 168.5,
      "low": 166.35000610351562,
      "close": 166.8300018310547,
      "volume": 2448100
    },
    {
      "time": "2025-10-29",
      "open": 167.14999389648438,
      "high": 168,
      "low": 163.61000061035156,
      "close": 164.6300048828125,
      "volume": 3163400
    },
    {
      "time": "2025-10-30",
      "open": 165.00999450683594,
      "high": 169.25999450683594,
      "low": 164.60000610351562,
      "close": 166.4499969482422,
      "volume": 2143700
    },
    {
      "time": "2025-10-31",
      "open": 165.49000549316406,
      "high": 167.33999633789062,
      "low": 165.2100067138672,
      "close": 166.5,
      "volume": 2096600
    },
    {
      "time": "2025-11-03",
      "open": 166.00999450683594,
      "high": 166.27999877929688,
      "low": 161.49000549316406,
      "close": 162.19000244140625,
      "volume": 3141200
    },
    {
      "time": "2025-11-04",
      "open": 161.82000732421875,
      "high": 162.22999572753906,
      "low": 159.35000610351562,
      "close": 160.58999633789062,
      "volume": 3520900
    },
    {
      "time": "2025-11-05",
      "open": 160.69000244140625,
      "high": 164.8300018310547,
      "low": 160.13999938964844,
      "close": 164.32000732421875,
      "volume": 2656200
    },
    {
      "time": "2025-11-06",
      "open": 164.1999969482422,
      "high": 165.49000549316406,
      "low": 159.57000732421875,
      "close": 163.85000610351562,
      "volume": 5193100
    },
    {
      "time": "2025-11-07",
      "open": 163.91000366210938,
      "high": 165.27999877929688,
      "low": 162.66000366210938,
      "close": 164.83999633789062,
      "volume": 2506400
    },
    {
      "time": "2025-11-10",
      "open": 165,
      "high": 169.1699981689453,
      "low": 163.97000122070312,
      "close": 167.6699981689453,
      "volume": 2754900
    },
    {
      "time": "2025-11-11",
      "open": 167.6699981689453,
      "high": 170.17999267578125,
      "low": 166,
      "close": 168.6699981689453,
      "volume": 2365800
    },
    {
      "time": "2025-11-12",
      "open": 168.66000366210938,
      "high": 171.77999877929688,
      "low": 168.66000366210938,
      "close": 171.0800018310547,
      "volume": 2694300
    },
    {
      "time": "2025-11-13",
      "open": 170.4199981689453,
      "high": 172.55999755859375,
      "low": 169.25,
      "close": 170.6199951171875,
      "volume": 3878900
    },
    {
      "time": "2025-11-14",
      "open": 168.91000366210938,
      "high": 169.33999633789062,
      "low": 166.99000549316406,
      "close": 167.5800018310547,
      "volume": 2748800
    },
    {
      "time": "2025-11-17",
      "open": 166.91000366210938,
      "high": 167.82000732421875,
      "low": 164.97000122070312,
      "close": 165.38999938964844,
      "volume": 2908400
    },
    {
      "time": "2025-11-18",
      "open": 163.99000549316406,
      "high": 166.58999633789062,
      "low": 163.30999755859375,
      "close": 165.7899932861328,
      "volume": 2325700
    },
    {
      "time": "2025-11-19",
      "open": 165.58999633789062,
      "high": 167.30999755859375,
      "low": 164.55999755859375,
      "close": 166.5800018310547,
      "volume": 2219100
    },
    {
      "time": "2025-11-20",
      "open": 168.72999572753906,
      "high": 169.75,
      "low": 163.9600067138672,
      "close": 164.61000061035156,
      "volume": 3303500
    },
    {
      "time": "2025-11-21",
      "open": 165.36000061035156,
      "high": 169.3800048828125,
      "low": 165.1699981689453,
      "close": 168.08999633789062,
      "volume": 3183500
    },
    {
      "time": "2025-11-24",
      "open": 168.24000549316406,
      "high": 170.75999450683594,
      "low": 166.63999938964844,
      "close": 169.55999755859375,
      "volume": 7138100
    },
    {
      "time": "2025-11-25",
      "open": 170.2899932861328,
      "high": 172.16000366210938,
      "low": 170.22000122070312,
      "close": 171.5399932861328,
      "volume": 2605800
    },
    {
      "time": "2025-11-26",
      "open": 171.11000061035156,
      "high": 172.3699951171875,
      "low": 170.67999267578125,
      "close": 170.8000030517578,
      "volume": 2031600
    },
    {
      "time": "2025-11-28",
      "open": 170.66000366210938,
      "high": 172.24000549316406,
      "low": 170.00999450683594,
      "close": 172.0500030517578,
      "volume": 1596300
    },
    {
      "time": "2025-12-01",
      "open": 170.67999267578125,
      "high": 171.97999572753906,
      "low": 169.61000061035156,
      "close": 170.47999572753906,
      "volume": 2244600
    },
    {
      "time": "2025-12-02",
      "open": 170.8800048828125,
      "high": 171.92999267578125,
      "low": 169.64999389648438,
      "close": 171.55999755859375,
      "volume": 1928500
    },
    {
      "time": "2025-12-03",
      "open": 172.0500030517578,
      "high": 174.69000244140625,
      "low": 171.16000366210938,
      "close": 173.08999633789062,
      "volume": 2883300
    },
    {
      "time": "2025-12-04",
      "open": 171.89999389648438,
      "high": 172.00999450683594,
      "low": 168.74000549316406,
      "close": 169.27000427246094,
      "volume": 2860400
    },
    {
      "time": "2025-12-05",
      "open": 169.1999969482422,
      "high": 169.33999633789062,
      "low": 165.66000366210938,
      "close": 167.47999572753906,
      "volume": 3021400
    },
    {
      "time": "2025-12-08",
      "open": 165.77000427246094,
      "high": 165.82000732421875,
      "low": 162.2899932861328,
      "close": 163.9600067138672,
      "volume": 3254000
    },
    {
      "time": "2025-12-09",
      "open": 163.39999389648438,
      "high": 165.74000549316406,
      "low": 163.39999389648438,
      "close": 165.08999633789062,
      "volume": 2335000
    },
    {
      "time": "2025-12-10",
      "open": 164.5800018310547,
      "high": 166.72999572753906,
      "low": 163.41000366210938,
      "close": 165.66000366210938,
      "volume": 3382000
    },
    {
      "time": "2025-12-11",
      "open": 166.55999755859375,
      "high": 170,
      "low": 166.22000122070312,
      "close": 168.60000610351562,
      "volume": 2525200
    },
    {
      "time": "2025-12-12",
      "open": 168.47000122070312,
      "high": 169.83999633789062,
      "low": 167.8000030517578,
      "close": 168.89999389648438,
      "volume": 2423500
    },
    {
      "time": "2025-12-15",
      "open": 169.55999755859375,
      "high": 170.36000061035156,
      "low": 165.19000244140625,
      "close": 165.6999969482422,
      "volume": 2576400
    },
    {
      "time": "2025-12-16",
      "open": 166,
      "high": 167,
      "low": 162.83999633789062,
      "close": 163.1999969482422,
      "volume": 2786500
    },
    {
      "time": "2025-12-17",
      "open": 162.19000244140625,
      "high": 164.22999572753906,
      "low": 161.00999450683594,
      "close": 162.1699981689453,
      "volume": 2638500
    },
    {
      "time": "2025-12-18",
      "open": 163.3699951171875,
      "high": 164.22999572753906,
      "low": 161.42999267578125,
      "close": 161.75999450683594,
      "volume": 2606000
    },
    {
      "time": "2025-12-19",
      "open": 161.67999267578125,
      "high": 163.94000244140625,
      "low": 161.67999267578125,
      "close": 161.9600067138672,
      "volume": 3715700
    },
    {
      "time": "2025-12-22",
      "open": 162.17999267578125,
      "high": 162.63999938964844,
      "low": 159.07000732421875,
      "close": 160,
      "volume": 2334600
    },
    {
      "time": "2025-12-23",
      "open": 159.97999572753906,
      "high": 160.49000549316406,
      "low": 158.4499969482422,
      "close": 160.14999389648438,
      "volume": 1828900
    },
    {
      "time": "2025-12-24",
      "open": 160.11000061035156,
      "high": 160.67999267578125,
      "low": 159.07000732421875,
      "close": 160.33999633789062,
      "volume": 854400
    },
    {
      "time": "2025-12-26",
      "open": 160.32000732421875,
      "high": 162.17999267578125,
      "low": 160,
      "close": 162.0800018310547,
      "volume": 1245700
    },
    {
      "time": "2025-12-29",
      "open": 161.8699951171875,
      "high": 162.6999969482422,
      "low": 160.82000732421875,
      "close": 161.72000122070312,
      "volume": 2185100
    },
    {
      "time": "2025-12-30",
      "open": 161.47999572753906,
      "high": 161.67999267578125,
      "low": 160.63999938964844,
      "close": 161.1699981689453,
      "volume": 1293600
    },
    {
      "time": "2025-12-31",
      "open": 161.1699981689453,
      "high": 161.33999633789062,
      "low": 160.0399932861328,
      "close": 160.10000610351562,
      "volume": 1201700
    },
    {
      "time": "2026-01-02",
      "open": 160.10000610351562,
      "high": 161.88999938964844,
      "low": 159.05999755859375,
      "close": 161.82000732421875,
      "volume": 1961200
    },
    {
      "time": "2026-01-05",
      "open": 160.97999572753906,
      "high": 164.39999389648438,
      "low": 160.8000030517578,
      "close": 163.5500030517578,
      "volume": 2894500
    },
    {
      "time": "2026-01-06",
      "open": 162.8800048828125,
      "high": 166.52999877929688,
      "low": 161.82000732421875,
      "close": 166.2100067138672,
      "volume": 2854800
    },
    {
      "time": "2026-01-07",
      "open": 165.85000610351562,
      "high": 165.8699951171875,
      "low": 161.77000427246094,
      "close": 162.91000366210938,
      "volume": 2734400
    },
    {
      "time": "2026-01-08",
      "open": 161.77000427246094,
      "high": 165.7899932861328,
      "low": 161.0500030517578,
      "close": 165.24000549316406,
      "volume": 2526900
    },
    {
      "time": "2026-01-09",
      "open": 165.49000549316406,
      "high": 166.25,
      "low": 163.9499969482422,
      "close": 165.24000549316406,
      "volume": 2306800
    },
    {
      "time": "2026-01-12",
      "open": 164.3000030517578,
      "high": 168.27000427246094,
      "low": 163.11000061035156,
      "close": 167.94000244140625,
      "volume": 3247700
    },
    {
      "time": "2026-01-13",
      "open": 168,
      "high": 170.39999389648438,
      "low": 167.7899932861328,
      "close": 169.4199981689453,
      "volume": 2827900
    },
    {
      "time": "2026-01-14",
      "open": 169.39999389648438,
      "high": 170.85000610351562,
      "low": 168.1300048828125,
      "close": 169.99000549316406,
      "volume": 3121900
    },
    {
      "time": "2026-01-15",
      "open": 170.5,
      "high": 173.05999755859375,
      "low": 169.92999267578125,
      "close": 171.10000610351562,
      "volume": 2909200
    },
    {
      "time": "2026-01-16",
      "open": 168.80999755859375,
      "high": 171.42999267578125,
      "low": 167,
      "close": 167.8000030517578,
      "volume": 7328100
    },
    {
      "time": "2026-01-20",
      "open": 159.4499969482422,
      "high": 163.72999572753906,
      "low": 153.07000732421875,
      "close": 156.1199951171875,
      "volume": 11902100
    },
    {
      "time": "2026-01-21",
      "open": 157.1199951171875,
      "high": 158.63999938964844,
      "low": 154.33999633789062,
      "close": 155.8800048828125,
      "volume": 6969100
    },
    {
      "time": "2026-01-22",
      "open": 156.55999755859375,
      "high": 162.5,
      "low": 156.1999969482422,
      "close": 160.6300048828125,
      "volume": 5559600
    },
    {
      "time": "2026-01-23",
      "open": 159.8800048828125,
      "high": 164.27000427246094,
      "low": 159.8800048828125,
      "close": 162.67999267578125,
      "volume": 4461300
    },
    {
      "time": "2026-01-26",
      "open": 162,
      "high": 162.86000061035156,
      "low": 159.49000549316406,
      "close": 159.52000427246094,
      "volume": 3891000
    },
    {
      "time": "2026-01-27",
      "open": 159.64999389648438,
      "high": 160.9199981689453,
      "low": 157.9199981689453,
      "close": 158.0500030517578,
      "volume": 4661100
    },
    {
      "time": "2026-01-28",
      "open": 157.86000061035156,
      "high": 159.6999969482422,
      "low": 155.1199951171875,
      "close": 155.94000244140625,
      "volume": 4323000
    },
    {
      "time": "2026-01-29",
      "open": 157.47999572753906,
      "high": 158.75,
      "low": 154.6300048828125,
      "close": 156.3800048828125,
      "volume": 4137000
    },
    {
      "time": "2026-01-30",
      "open": 155.6699981689453,
      "high": 156.72999572753906,
      "low": 152,
      "close": 153.16000366210938,
      "volume": 4738200
    },
    {
      "time": "2026-02-02",
      "open": 153.5500030517578,
      "high": 153.63999938964844,
      "low": 150.5500030517578,
      "close": 153.42999267578125,
      "volume": 5393500
    },
    {
      "time": "2026-02-03",
      "open": 153,
      "high": 157.0800018310547,
      "low": 151.22999572753906,
      "close": 155.67999267578125,
      "volume": 5178800
    },
    {
      "time": "2026-02-04",
      "open": 156,
      "high": 163.82000732421875,
      "low": 155.80999755859375,
      "close": 163.7899932861328,
      "volume": 6514900
    },
    {
      "time": "2026-02-05",
      "open": 163.1699981689453,
      "high": 165.82000732421875,
      "low": 161.2100067138672,
      "close": 165.0800018310547,
      "volume": 3514000
    },
    {
      "time": "2026-02-06",
      "open": 166.97999572753906,
      "high": 172.97999572753906,
      "low": 166.00999450683594,
      "close": 172.64999389648438,
      "volume": 7257700
    },
    {
      "time": "2026-02-09",
      "open": 171.63999938964844,
      "high": 172.60000610351562,
      "low": 168.75,
      "close": 170.27999877929688,
      "volume": 4694500
    },
    {
      "time": "2026-02-10",
      "open": 170.07000732421875,
      "high": 173.75,
      "low": 169.44000244140625,
      "close": 173.42999267578125,
      "volume": 3215900
    },
    {
      "time": "2026-02-11",
      "open": 174,
      "high": 174.92999267578125,
      "low": 172.44000244140625,
      "close": 172.85000610351562,
      "volume": 2996900
    },
    {
      "time": "2026-02-12",
      "open": 173.38999938964844,
      "high": 177.41000366210938,
      "low": 172.39999389648438,
      "close": 174.61000061035156,
      "volume": 4525600
    },
    {
      "time": "2026-02-13",
      "open": 174.5,
      "high": 174.6999969482422,
      "low": 170.5800018310547,
      "close": 171.82000732421875,
      "volume": 3178200
    },
    {
      "time": "2026-02-17",
      "open": 170,
      "high": 171.5,
      "low": 167.25,
      "close": 167.6199951171875,
      "volume": 4748900
    },
    {
      "time": "2026-02-18",
      "open": 166.83999633789062,
      "high": 167.1999969482422,
      "low": 162.50999450683594,
      "close": 164.1699981689453,
      "volume": 4211100
    },
    {
      "time": "2026-02-19",
      "open": 164.08999633789062,
      "high": 165.6300048828125,
      "low": 163.52999877929688,
      "close": 165.0500030517578,
      "volume": 3373800
    },
    {
      "time": "2026-02-20",
      "open": 165,
      "high": 169.3699951171875,
      "low": 164.08999633789062,
      "close": 167.05999755859375,
      "volume": 2292400
    },
    {
      "time": "2026-02-23",
      "open": 166.6999969482422,
      "high": 167.44000244140625,
      "low": 164.30999755859375,
      "close": 166.33999633789062,
      "volume": 2922000
    },
    {
      "time": "2026-02-24",
      "open": 165.50999450683594,
      "high": 168.2899932861328,
      "low": 165.5,
      "close": 166.4600067138672,
      "volume": 2468500
    },
    {
      "time": "2026-02-25",
      "open": 167.25999450683594,
      "high": 167.6300048828125,
      "low": 165,
      "close": 165.5399932861328,
      "volume": 2987900
    },
    {
      "time": "2026-02-26",
      "open": 165.8800048828125,
      "high": 168.16000366210938,
      "low": 164.41000366210938,
      "close": 166.1699981689453,
      "volume": 3474100
    },
    {
      "time": "2026-02-27",
      "open": 165.25,
      "high": 166.0500030517578,
      "low": 162.8699951171875,
      "close": 165.32000732421875,
      "volume": 5367000
    },
    {
      "time": "2026-03-02",
      "open": 162.27000427246094,
      "high": 164.22999572753906,
      "low": 159.22000122070312,
      "close": 161.4600067138672,
      "volume": 3984400
    },
    {
      "time": "2026-03-03",
      "open": 157.52000427246094,
      "high": 159.63999938964844,
      "low": 156.83999633789062,
      "close": 158.47999572753906,
      "volume": 4050400
    },
    {
      "time": "2026-03-04",
      "open": 159.2899932861328,
      "high": 161.7899932861328,
      "low": 158.77000427246094,
      "close": 160.88999938964844,
      "volume": 3865900
    },
    {
      "time": "2026-03-05",
      "open": 159.57000732421875,
      "high": 160.97000122070312,
      "low": 154.8000030517578,
      "close": 156.2100067138672,
      "volume": 4538000
    },
    {
      "time": "2026-03-06",
      "open": 154.11000061035156,
      "high": 154.1199951171875,
      "low": 151.75999450683594,
      "close": 153.41000366210938,
      "volume": 4938100
    },
    {
      "time": "2026-03-09",
      "open": 151.49000549316406,
      "high": 152.9199981689453,
      "low": 147.72000122070312,
      "close": 151.6300048828125,
      "volume": 6235100
    },
    {
      "time": "2026-03-10",
      "open": 152.39999389648438,
      "high": 156.50999450683594,
      "low": 151.61000061035156,
      "close": 155.25,
      "volume": 5891100
    },
    {
      "time": "2026-03-11",
      "open": 153.8800048828125,
      "high": 155.38999938964844,
      "low": 152.91000366210938,
      "close": 155.1699981689453,
      "volume": 3551100
    },
    {
      "time": "2026-03-12",
      "open": 152.75999450683594,
      "high": 153.47999572753906,
      "low": 148.27000427246094,
      "close": 149.10000610351562,
      "volume": 5683000
    },
    {
      "time": "2026-03-13",
      "open": 151.14999389648438,
      "high": 152.38999938964844,
      "low": 150.39999389648438,
      "close": 150.9600067138672,
      "volume": 4010700
    },
    {
      "time": "2026-03-16",
      "open": 152.58999633789062,
      "high": 152.75,
      "low": 148.1300048828125,
      "close": 149.9499969482422,
      "volume": 5104700
    },
    {
      "time": "2026-03-17",
      "open": 151.64999389648438,
      "high": 151.64999389648438,
      "low": 148,
      "close": 149.05999755859375,
      "volume": 4412200
    },
    {
      "time": "2026-03-18",
      "open": 147.83999633789062,
      "high": 148.3300018310547,
      "low": 144.10000610351562,
      "close": 145.0800018310547,
      "volume": 4239600
    },
    {
      "time": "2026-03-19",
      "open": 143.42999267578125,
      "high": 143.97000122070312,
      "low": 141.1199951171875,
      "close": 142.7100067138672,
      "volume": 4275900
    },
    {
      "time": "2026-03-20",
      "open": 141.61000061035156,
      "high": 143.3000030517578,
      "low": 139.33999633789062,
      "close": 141.1999969482422,
      "volume": 6900600
    },
    {
      "time": "2026-03-23",
      "open": 144.0399932861328,
      "high": 148.22000122070312,
      "low": 143.17999267578125,
      "close": 146.55999755859375,
      "volume": 4924500
    },
    {
      "time": "2026-03-24",
      "open": 145.02999877929688,
      "high": 147.8000030517578,
      "low": 144.89999389648438,
      "close": 146.6699981689453,
      "volume": 3036500
    },
    {
      "time": "2026-03-25",
      "open": 148.47999572753906,
      "high": 149.1699981689453,
      "low": 146.47000122070312,
      "close": 148.0500030517578,
      "volume": 2238500
    },
    {
      "time": "2026-03-26",
      "open": 147.08999633789062,
      "high": 147.39999389648438,
      "low": 143.7100067138672,
      "close": 143.99000549316406,
      "volume": 2812100
    },
    {
      "time": "2026-03-27",
      "open": 143.69000244140625,
      "high": 146.19000244140625,
      "low": 142.66000366210938,
      "close": 143.0399932861328,
      "volume": 3428000
    },
    {
      "time": "2026-03-30",
      "open": 143.6999969482422,
      "high": 143.91000366210938,
      "low": 141.75999450683594,
      "close": 142.52000427246094,
      "volume": 2483600
    },
    {
      "time": "2026-03-31",
      "open": 144.41000366210938,
      "high": 145.2899932861328,
      "low": 141.77999877929688,
      "close": 145.22999572753906,
      "volume": 3384900
    },
    {
      "time": "2026-04-01",
      "open": 146.02000427246094,
      "high": 147.27999877929688,
      "low": 145.1699981689453,
      "close": 145.25,
      "volume": 2419700
    },
    {
      "time": "2026-04-02",
      "open": 142.33999633789062,
      "high": 146.1699981689453,
      "low": 142.14999389648438,
      "close": 144.47000122070312,
      "volume": 1782800
    },
    {
      "time": "2026-04-06",
      "open": 144.02000427246094,
      "high": 145.14999389648438,
      "low": 143.50999450683594,
      "close": 144.5,
      "volume": 2151000
    },
    {
      "time": "2026-04-07",
      "open": 143.8300018310547,
      "high": 144.6999969482422,
      "low": 142.63999938964844,
      "close": 144.35000610351562,
      "volume": 2887000
    },
    {
      "time": "2026-04-08",
      "open": 148.97999572753906,
      "high": 150.24000549316406,
      "low": 147.02000427246094,
      "close": 149.1699981689453,
      "volume": 4223600
    },
    {
      "time": "2026-04-09",
      "open": 148.17999267578125,
      "high": 151.44000244140625,
      "low": 147.67999267578125,
      "close": 150.5,
      "volume": 2825800
    },
    {
      "time": "2026-04-10",
      "open": 151.22000122070312,
      "high": 151.5,
      "low": 149.6999969482422,
      "close": 150.32000732421875,
      "volume": 1826300
    },
    {
      "time": "2026-04-13",
      "open": 149.92999267578125,
      "high": 152.7899932861328,
      "low": 148.7100067138672,
      "close": 152.7899932861328,
      "volume": 2489100
    },
    {
      "time": "2026-04-14",
      "open": 153.16000366210938,
      "high": 154.16000366210938,
      "low": 152.3800048828125,
      "close": 152.5500030517578,
      "volume": 2232900
    },
    {
      "time": "2026-04-15",
      "open": 152,
      "high": 152.67999267578125,
      "low": 150.08999633789062,
      "close": 151.24000549316406,
      "volume": 2837300
    },
    {
      "time": "2026-04-16",
      "open": 151.49000549316406,
      "high": 152.8699951171875,
      "low": 150.42999267578125,
      "close": 150.5500030517578,
      "volume": 2143800
    },
    {
      "time": "2026-04-17",
      "open": 152.83999633789062,
      "high": 156.3800048828125,
      "low": 151.91000366210938,
      "close": 154.5500030517578,
      "volume": 4950500
    },
    {
      "time": "2026-04-20",
      "open": 154.02000427246094,
      "high": 154.92999267578125,
      "low": 151.02000427246094,
      "close": 151.39999389648438,
      "volume": 4672700
    },
    {
      "time": "2026-04-21",
      "open": 151.77000427246094,
      "high": 158.13999938964844,
      "low": 146.86000061035156,
      "close": 148.47000122070312,
      "volume": 7233600
    },
    {
      "time": "2026-04-22",
      "open": 150.6199951171875,
      "high": 150.91000366210938,
      "low": 144.75,
      "close": 145.77999877929688,
      "volume": 4583000
    },
    {
      "time": "2026-04-23",
      "open": 146.1999969482422,
      "high": 147.3699951171875,
      "low": 143.58999633789062,
      "close": 144.83999633789062,
      "volume": 5138200
    },
    {
      "time": "2026-04-24",
      "open": 144.41000366210938,
      "high": 146.27999877929688,
      "low": 144,
      "close": 145.99000549316406,
      "volume": 5931000
    },
    {
      "time": "2026-04-27",
      "open": 145.67999267578125,
      "high": 147.1999969482422,
      "low": 144.66000366210938,
      "close": 145.77000427246094,
      "volume": 2991000
    },
    {
      "time": "2026-04-28",
      "open": 145.44000244140625,
      "high": 146.07000732421875,
      "low": 143.75,
      "close": 146.02999877929688,
      "volume": 3726200
    },
    {
      "time": "2026-04-29",
      "open": 145.8000030517578,
      "high": 146.57000732421875,
      "low": 143.3699951171875,
      "close": 143.8699951171875,
      "volume": 3757600
    },
    {
      "time": "2026-04-30",
      "open": 144,
      "high": 146.89999389648438,
      "low": 143.8300018310547,
      "close": 146.52000427246094,
      "volume": 5017900
    },
    {
      "time": "2026-05-01",
      "open": 147.27999877929688,
      "high": 147.32000732421875,
      "low": 142.1999969482422,
      "close": 142.5,
      "volume": 2757900
    },
    {
      "time": "2026-05-04",
      "open": 141.86000061035156,
      "high": 144.25,
      "low": 141.38999938964844,
      "close": 141.55999755859375,
      "volume": 4053300
    },
    {
      "time": "2026-05-05",
      "open": 142.39999389648438,
      "high": 144.2899932861328,
      "low": 142.32000732421875,
      "close": 142.82000732421875,
      "volume": 3386100
    },
    {
      "time": "2026-05-06",
      "open": 144.99000549316406,
      "high": 148.32000732421875,
      "low": 144.47999572753906,
      "close": 146.5399932861328,
      "volume": 4910100
    },
    {
      "time": "2026-05-07",
      "open": 146.42999267578125,
      "high": 146.94000244140625,
      "low": 143.47000122070312,
      "close": 143.75,
      "volume": 2764000
    },
    {
      "time": "2026-05-08",
      "open": 144.72000122070312,
      "high": 145.3000030517578,
      "low": 142.8000030517578,
      "close": 143.2899932861328,
      "volume": 2566000
    },
    {
      "time": "2026-05-11",
      "open": 143.5,
      "high": 144.80999755859375,
      "low": 142.8800048828125,
      "close": 143.33999633789062,
      "volume": 3319300
    },
    {
      "time": "2026-05-12",
      "open": 143.6199951171875,
      "high": 144.60000610351562,
      "low": 142.02000427246094,
      "close": 143.2100067138672,
      "volume": 2798600
    },
    {
      "time": "2026-05-13",
      "open": 147.00999450683594,
      "high": 149.75999450683594,
      "low": 146.02000427246094,
      "close": 147.10000610351562,
      "volume": 7625900
    },
    {
      "time": "2026-05-14",
      "open": 148.0399932861328,
      "high": 148.05999755859375,
      "low": 144.67999267578125,
      "close": 145.1199951171875,
      "volume": 4105600
    },
    {
      "time": "2026-05-15",
      "open": 144.3800048828125,
      "high": 146.86000061035156,
      "low": 144.3800048828125,
      "close": 146.22000122070312,
      "volume": 5276200
    },
    {
      "time": "2026-05-18",
      "open": 146.60000610351562,
      "high": 152.69000244140625,
      "low": 146.5,
      "close": 152.52999877929688,
      "volume": 5520500
    },
    {
      "time": "2026-05-19",
      "open": 151.36000061035156,
      "high": 151.36000061035156,
      "low": 148.36000061035156,
      "close": 149.36000061035156,
      "volume": 4629300
    },
    {
      "time": "2026-05-20",
      "open": 149.8000030517578,
      "high": 150.8699951171875,
      "low": 147.5500030517578,
      "close": 149.77999877929688,
      "volume": 3873100
    },
    {
      "time": "2026-05-21",
      "open": 148.77000427246094,
      "high": 152.9199981689453,
      "low": 147.32000732421875,
      "close": 151.60000610351562,
      "volume": 2834400
    },
    {
      "time": "2026-05-22",
      "open": 152.89999389648438,
      "high": 153.4600067138672,
      "low": 151.6999969482422,
      "close": 152.44000244140625,
      "volume": 3209100
    },
    {
      "time": "2026-05-26",
      "open": 153.1199951171875,
      "high": 154.58999633789062,
      "low": 152.0500030517578,
      "close": 154.02999877929688,
      "volume": 2319100
    },
    {
      "time": "2026-05-27",
      "open": 154.7100067138672,
      "high": 156.69000244140625,
      "low": 154.64999389648438,
      "close": 155.1699981689453,
      "volume": 2877500
    },
    {
      "time": "2026-05-28",
      "open": 153.94000244140625,
      "high": 154.2899932861328,
      "low": 151.24000549316406,
      "close": 152.85000610351562,
      "volume": 3224200
    },
    {
      "time": "2026-05-29",
      "open": 152.5,
      "high": 154.4199981689453,
      "low": 151.77999877929688,
      "close": 153.1300048828125,
      "volume": 7901700
    },
    {
      "time": "2026-06-01",
      "open": 150.3300018310547,
      "high": 151.05999755859375,
      "low": 148.39999389648438,
      "close": 150.92999267578125,
      "volume": 2691100
    },
    {
      "time": "2026-06-02",
      "open": 150.17999267578125,
      "high": 153.16000366210938,
      "low": 149.17999267578125,
      "close": 152.89999389648438,
      "volume": 3391700
    },
    {
      "time": "2026-06-03",
      "open": 152.66000366210938,
      "high": 153.85000610351562,
      "low": 151.50999450683594,
      "close": 151.64999389648438,
      "volume": 3330500
    },
    {
      "time": "2026-06-04",
      "open": 153.25,
      "high": 154.32000732421875,
      "low": 152.42999267578125,
      "close": 152.77000427246094,
      "volume": 2473200
    },
    {
      "time": "2026-06-05",
      "open": 153.58999633789062,
      "high": 154.63999938964844,
      "low": 152.69000244140625,
      "close": 153.75999450683594,
      "volume": 2488400
    },
    {
      "time": "2026-06-08",
      "open": 152.8000030517578,
      "high": 156.0800018310547,
      "low": 152.25,
      "close": 153.85000610351562,
      "volume": 3054400
    },
    {
      "time": "2026-06-09",
      "open": 154.27999877929688,
      "high": 157.92999267578125,
      "low": 153.66000366210938,
      "close": 156.38999938964844,
      "volume": 3434300
    },
    {
      "time": "2026-06-10",
      "open": 154.36000061035156,
      "high": 163.00999450683594,
      "low": 151.72000122070312,
      "close": 156.85000610351562,
      "volume": 7862100
    },
    {
      "time": "2026-06-11",
      "open": 158.47999572753906,
      "high": 159.61000061035156,
      "low": 155.13999938964844,
      "close": 157.91000366210938,
      "volume": 4873700
    },
    {
      "time": "2026-06-12",
      "open": 159.8699951171875,
      "high": 159.99000549316406,
      "low": 156.27000427246094,
      "close": 158.32000732421875,
      "volume": 4576700
    },
    {
      "time": "2026-06-15",
      "open": 161.41000366210938,
      "high": 162.39999389648438,
      "low": 157.2100067138672,
      "close": 158.22999572753906,
      "volume": 4426200
    },
    {
      "time": "2026-06-16",
      "open": 159.6300048828125,
      "high": 163.14999389648438,
      "low": 158.4199981689453,
      "close": 161.6300048828125,
      "volume": 3430500
    },
    {
      "time": "2026-06-17",
      "open": 161.5,
      "high": 164.3000030517578,
      "low": 158.8699951171875,
      "close": 159.22999572753906,
      "volume": 3781500
    },
    {
      "time": "2026-06-18",
      "open": 161.61000061035156,
      "high": 162.22000122070312,
      "low": 159.91000366210938,
      "close": 160.60000610351562,
      "volume": 6934500
    },
    {
      "time": "2026-06-22",
      "open": 161.02999877929688,
      "high": 163.55999755859375,
      "low": 160.52000427246094,
      "close": 163.22000122070312,
      "volume": 2642100
    },
    {
      "time": "2026-06-23",
      "open": 162.02999877929688,
      "high": 164.1699981689453,
      "low": 161,
      "close": 161.83999633789062,
      "volume": 2816100
    },
    {
      "time": "2026-06-24",
      "open": 162.4499969482422,
      "high": 168.42999267578125,
      "low": 161.5800018310547,
      "close": 165.91000366210938,
      "volume": 4556000
    },
    {
      "time": "2026-06-25",
      "open": 167.1699981689453,
      "high": 169.75999450683594,
      "low": 166.6199951171875,
      "close": 167.97000122070312,
      "volume": 2381800
    },
    {
      "time": "2026-06-26",
      "open": 167.16000366210938,
      "high": 167.8000030517578,
      "low": 163.3699951171875,
      "close": 164.00999450683594,
      "volume": 6334000
    },
    {
      "time": "2026-06-29",
      "open": 164.2100067138672,
      "high": 165.58999633789062,
      "low": 161.75999450683594,
      "close": 162.42999267578125,
      "volume": 5260400
    },
    {
      "time": "2026-06-30",
      "open": 163.69000244140625,
      "high": 165.25,
      "low": 160.91000366210938,
      "close": 161.91000366210938,
      "volume": 4024600
    },
    {
      "time": "2026-07-01",
      "open": 162.11000061035156,
      "high": 163,
      "low": 159.22000122070312,
      "close": 159.9600067138672,
      "volume": 2662100
    },
    {
      "time": "2026-07-02",
      "open": 161.36000061035156,
      "high": 162,
      "low": 159.61000061035156,
      "close": 160.44000244140625,
      "volume": 1837600
    },
    {
      "time": "2026-07-06",
      "open": 160.4199981689453,
      "high": 160.4499969482422,
      "low": 156.0500030517578,
      "close": 159.14999389648438,
      "volume": 2180100
    },
    {
      "time": "2026-07-07",
      "open": 159.80999755859375,
      "high": 159.89999389648438,
      "low": 156.42999267578125,
      "close": 158.00999450683594,
      "volume": 1839300
    },
    {
      "time": "2026-07-08",
      "open": 156,
      "high": 156.49000549316406,
      "low": 153.55999755859375,
      "close": 154.6999969482422,
      "volume": 2310900
    },
    {
      "time": "2026-07-09",
      "open": 156.44000244140625,
      "high": 157.30999755859375,
      "low": 154.60000610351562,
      "close": 155.33999633789062,
      "volume": 3829900
    },
    {
      "time": "2026-07-10",
      "open": 155.52999877929688,
      "high": 158.41000366210938,
      "low": 155.39999389648438,
      "close": 157.52000427246094,
      "volume": 1945300
    },
    {
      "time": "2026-07-13",
      "open": 157.22000122070312,
      "high": 159.39999389648438,
      "low": 156.75999450683594,
      "close": 157.6999969482422,
      "volume": 1726400
    },
    {
      "time": "2026-07-14",
      "open": 158.77000427246094,
      "high": 159.77000427246094,
      "low": 155.9199981689453,
      "close": 156.5800018310547,
      "volume": 3579200
    },
    {
      "time": "2026-07-15",
      "open": 157.64999389648438,
      "high": 163.02000427246094,
      "low": 157,
      "close": 160.52999877929688,
      "volume": 3287100
    },
    {
      "time": "2026-07-16",
      "open": 159.8800048828125,
      "high": 163.35000610351562,
      "low": 159.1199951171875,
      "close": 161.77000427246094,
      "volume": 3482400
    },
    {
      "time": "2026-07-17",
      "open": 163.6699981689453,
      "high": 164.22999572753906,
      "low": 159.72999572753906,
      "close": 159.83999633789062,
      "volume": 2922700
    },
    {
      "time": "2026-07-20",
      "open": 160.4199981689453,
      "high": 161.67999267578125,
      "low": 159.00999450683594,
      "close": 159.11000061035156,
      "volume": 4063900
    },
    {
      "time": "2026-07-21",
      "open": 169.08999633789062,
      "high": 176.16000366210938,
      "low": 169,
      "close": 170.75999450683594,
      "volume": 11003500
    },
    {
      "time": "2026-07-22",
      "open": 172.0500030517578,
      "high": 174.64999389648438,
      "low": 169.72999572753906,
      "close": 170.75999450683594,
      "volume": 4593800
    },
    {
      "time": "2026-07-23",
      "open": 170.99000549316406,
      "high": 171.99000549316406,
      "low": 168.32000732421875,
      "close": 169.58999633789062,
      "volume": 4736800
    },
    {
      "time": "2026-07-24",
      "open": 170.30999755859375,
      "high": 173.35000610351562,
      "low": 169.50999450683594,
      "close": 172.6199951171875,
      "volume": 3381110
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 154.3476007080078
    },
    {
      "time": "2025-10-06",
      "value": 154.44080047607423
    },
    {
      "time": "2025-10-07",
      "value": 154.50640045166017
    },
    {
      "time": "2025-10-08",
      "value": 154.5906005859375
    },
    {
      "time": "2025-10-09",
      "value": 154.71580078125
    },
    {
      "time": "2025-10-10",
      "value": 154.70640075683593
    },
    {
      "time": "2025-10-13",
      "value": 154.84020080566407
    },
    {
      "time": "2025-10-14",
      "value": 154.93340087890624
    },
    {
      "time": "2025-10-15",
      "value": 155.0010009765625
    },
    {
      "time": "2025-10-16",
      "value": 155.0128009033203
    },
    {
      "time": "2025-10-17",
      "value": 155.03080078125
    },
    {
      "time": "2025-10-20",
      "value": 155.06040069580078
    },
    {
      "time": "2025-10-21",
      "value": 155.2870007324219
    },
    {
      "time": "2025-10-22",
      "value": 155.47460052490234
    },
    {
      "time": "2025-10-23",
      "value": 155.70260070800782
    },
    {
      "time": "2025-10-24",
      "value": 155.93960083007812
    },
    {
      "time": "2025-10-27",
      "value": 156.25980072021486
    },
    {
      "time": "2025-10-28",
      "value": 156.5392007446289
    },
    {
      "time": "2025-10-29",
      "value": 156.74500091552736
    },
    {
      "time": "2025-10-30",
      "value": 156.9790008544922
    },
    {
      "time": "2025-10-31",
      "value": 157.22140075683595
    },
    {
      "time": "2025-11-03",
      "value": 157.29080078125
    },
    {
      "time": "2025-11-04",
      "value": 157.3856005859375
    },
    {
      "time": "2025-11-05",
      "value": 157.5406005859375
    },
    {
      "time": "2025-11-06",
      "value": 157.68700073242186
    },
    {
      "time": "2025-11-07",
      "value": 157.83260070800782
    },
    {
      "time": "2025-11-10",
      "value": 158.0754006958008
    },
    {
      "time": "2025-11-11",
      "value": 158.36340057373047
    },
    {
      "time": "2025-11-12",
      "value": 158.74500061035155
    },
    {
      "time": "2025-11-13",
      "value": 159.0470004272461
    },
    {
      "time": "2025-11-14",
      "value": 159.29260040283202
    },
    {
      "time": "2025-11-17",
      "value": 159.520400390625
    },
    {
      "time": "2025-11-18",
      "value": 159.77460021972655
    },
    {
      "time": "2025-11-19",
      "value": 160.03480010986328
    },
    {
      "time": "2025-11-20",
      "value": 160.13760009765625
    },
    {
      "time": "2025-11-21",
      "value": 160.34200012207032
    },
    {
      "time": "2025-11-24",
      "value": 160.6
    },
    {
      "time": "2025-11-25",
      "value": 160.90079986572266
    },
    {
      "time": "2025-11-26",
      "value": 161.21359985351563
    },
    {
      "time": "2025-11-28",
      "value": 161.5466000366211
    },
    {
      "time": "2025-12-01",
      "value": 161.82419982910156
    },
    {
      "time": "2025-12-02",
      "value": 162.1781997680664
    },
    {
      "time": "2025-12-03",
      "value": 162.51419982910156
    },
    {
      "time": "2025-12-04",
      "value": 162.80759979248046
    },
    {
      "time": "2025-12-05",
      "value": 163.0965997314453
    },
    {
      "time": "2025-12-08",
      "value": 163.3195999145508
    },
    {
      "time": "2025-12-09",
      "value": 163.5397998046875
    },
    {
      "time": "2025-12-10",
      "value": 163.74940002441406
    },
    {
      "time": "2025-12-11",
      "value": 164.00140014648437
    },
    {
      "time": "2025-12-12",
      "value": 164.2033999633789
    },
    {
      "time": "2025-12-15",
      "value": 164.34419982910157
    },
    {
      "time": "2025-12-16",
      "value": 164.48959991455078
    },
    {
      "time": "2025-12-17",
      "value": 164.6263998413086
    },
    {
      "time": "2025-12-18",
      "value": 164.74159973144532
    },
    {
      "time": "2025-12-19",
      "value": 164.9231997680664
    },
    {
      "time": "2025-12-22",
      "value": 165.1481997680664
    },
    {
      "time": "2025-12-23",
      "value": 165.32919952392578
    },
    {
      "time": "2025-12-24",
      "value": 165.48539947509767
    },
    {
      "time": "2025-12-26",
      "value": 165.65759948730468
    },
    {
      "time": "2025-12-29",
      "value": 165.86379943847658
    },
    {
      "time": "2025-12-30",
      "value": 166.0343994140625
    },
    {
      "time": "2025-12-31",
      "value": 166.14079956054687
    },
    {
      "time": "2026-01-02",
      "value": 166.04439971923827
    },
    {
      "time": "2026-01-05",
      "value": 165.97079986572265
    },
    {
      "time": "2026-01-06",
      "value": 165.8629998779297
    },
    {
      "time": "2026-01-07",
      "value": 165.75119995117188
    },
    {
      "time": "2026-01-08",
      "value": 165.68800018310546
    },
    {
      "time": "2026-01-09",
      "value": 165.65620025634766
    },
    {
      "time": "2026-01-12",
      "value": 165.72240020751954
    },
    {
      "time": "2026-01-13",
      "value": 165.7818002319336
    },
    {
      "time": "2026-01-14",
      "value": 165.85160034179688
    },
    {
      "time": "2026-01-15",
      "value": 166.02980041503906
    },
    {
      "time": "2026-01-16",
      "value": 166.17400054931642
    },
    {
      "time": "2026-01-20",
      "value": 166.0100003051758
    },
    {
      "time": "2026-01-21",
      "value": 165.8506002807617
    },
    {
      "time": "2026-01-22",
      "value": 165.76640045166016
    },
    {
      "time": "2026-01-23",
      "value": 165.66660034179688
    },
    {
      "time": "2026-01-26",
      "value": 165.4836004638672
    },
    {
      "time": "2026-01-27",
      "value": 165.22300048828126
    },
    {
      "time": "2026-01-28",
      "value": 164.9294006347656
    },
    {
      "time": "2026-01-29",
      "value": 164.7054006958008
    },
    {
      "time": "2026-01-30",
      "value": 164.46080078125
    },
    {
      "time": "2026-02-02",
      "value": 164.21360076904296
    },
    {
      "time": "2026-02-03",
      "value": 163.9956005859375
    },
    {
      "time": "2026-02-04",
      "value": 163.97920043945314
    },
    {
      "time": "2026-02-05",
      "value": 163.9190005493164
    },
    {
      "time": "2026-02-06",
      "value": 163.98080047607422
    },
    {
      "time": "2026-02-09",
      "value": 163.9556005859375
    },
    {
      "time": "2026-02-10",
      "value": 164.00820037841797
    },
    {
      "time": "2026-02-11",
      "value": 164.02420043945312
    },
    {
      "time": "2026-02-12",
      "value": 164.10680053710936
    },
    {
      "time": "2026-02-13",
      "value": 164.11200073242188
    },
    {
      "time": "2026-02-17",
      "value": 164.0026007080078
    },
    {
      "time": "2026-02-18",
      "value": 163.9006005859375
    },
    {
      "time": "2026-02-19",
      "value": 163.85200073242189
    },
    {
      "time": "2026-02-20",
      "value": 163.9140005493164
    },
    {
      "time": "2026-02-23",
      "value": 163.9390005493164
    },
    {
      "time": "2026-02-24",
      "value": 163.95500061035156
    },
    {
      "time": "2026-02-25",
      "value": 163.8938003540039
    },
    {
      "time": "2026-02-26",
      "value": 163.83920043945312
    },
    {
      "time": "2026-02-27",
      "value": 163.83160064697265
    },
    {
      "time": "2026-03-02",
      "value": 163.79680084228517
    },
    {
      "time": "2026-03-03",
      "value": 163.72300079345703
    },
    {
      "time": "2026-03-04",
      "value": 163.70560089111328
    },
    {
      "time": "2026-03-05",
      "value": 163.59060089111327
    },
    {
      "time": "2026-03-06",
      "value": 163.45880096435548
    },
    {
      "time": "2026-03-09",
      "value": 163.28840118408203
    },
    {
      "time": "2026-03-10",
      "value": 163.1866012573242
    },
    {
      "time": "2026-03-11",
      "value": 163.04840118408202
    },
    {
      "time": "2026-03-12",
      "value": 162.79600128173828
    },
    {
      "time": "2026-03-13",
      "value": 162.59180145263673
    },
    {
      "time": "2026-03-16",
      "value": 162.38880126953126
    },
    {
      "time": "2026-03-17",
      "value": 162.13360107421875
    },
    {
      "time": "2026-03-18",
      "value": 161.76420104980468
    },
    {
      "time": "2026-03-19",
      "value": 161.29420104980468
    },
    {
      "time": "2026-03-20",
      "value": 160.86000091552734
    },
    {
      "time": "2026-03-23",
      "value": 160.48640075683593
    },
    {
      "time": "2026-03-24",
      "value": 160.11500061035156
    },
    {
      "time": "2026-03-25",
      "value": 159.7172006225586
    },
    {
      "time": "2026-03-26",
      "value": 159.20860076904296
    },
    {
      "time": "2026-03-27",
      "value": 158.66960052490234
    },
    {
      "time": "2026-03-30",
      "value": 158.09800048828126
    },
    {
      "time": "2026-03-31",
      "value": 157.64660034179687
    },
    {
      "time": "2026-04-01",
      "value": 157.42920043945313
    },
    {
      "time": "2026-04-02",
      "value": 157.20100036621093
    },
    {
      "time": "2026-04-06",
      "value": 156.87840026855469
    },
    {
      "time": "2026-04-07",
      "value": 156.51180053710937
    },
    {
      "time": "2026-04-08",
      "value": 156.30480041503907
    },
    {
      "time": "2026-04-09",
      "value": 156.15380035400392
    },
    {
      "time": "2026-04-10",
      "value": 156.04140045166017
    },
    {
      "time": "2026-04-13",
      "value": 155.96960021972657
    },
    {
      "time": "2026-04-14",
      "value": 155.95740020751953
    },
    {
      "time": "2026-04-15",
      "value": 155.9136004638672
    },
    {
      "time": "2026-04-16",
      "value": 155.81100067138672
    },
    {
      "time": "2026-04-17",
      "value": 155.6262008666992
    },
    {
      "time": "2026-04-20",
      "value": 155.3526007080078
    },
    {
      "time": "2026-04-21",
      "value": 154.86900085449219
    },
    {
      "time": "2026-04-22",
      "value": 154.37900085449218
    },
    {
      "time": "2026-04-23",
      "value": 153.80720092773439
    },
    {
      "time": "2026-04-24",
      "value": 153.27000091552733
    },
    {
      "time": "2026-04-27",
      "value": 152.69320098876952
    },
    {
      "time": "2026-04-28",
      "value": 152.1774008178711
    },
    {
      "time": "2026-04-29",
      "value": 151.70240081787108
    },
    {
      "time": "2026-04-30",
      "value": 151.3494009399414
    },
    {
      "time": "2026-05-01",
      "value": 150.89840087890624
    },
    {
      "time": "2026-05-04",
      "value": 150.38840087890625
    },
    {
      "time": "2026-05-05",
      "value": 149.9180010986328
    },
    {
      "time": "2026-05-06",
      "value": 149.51960083007813
    },
    {
      "time": "2026-05-07",
      "value": 149.08380096435548
    },
    {
      "time": "2026-05-08",
      "value": 148.6262008666992
    },
    {
      "time": "2026-05-11",
      "value": 148.18660064697266
    },
    {
      "time": "2026-05-12",
      "value": 147.82160064697266
    },
    {
      "time": "2026-05-13",
      "value": 147.59400085449218
    },
    {
      "time": "2026-05-14",
      "value": 147.27860076904298
    },
    {
      "time": "2026-05-15",
      "value": 147.07880065917968
    },
    {
      "time": "2026-05-18",
      "value": 147.06120056152344
    },
    {
      "time": "2026-05-19",
      "value": 147.01580047607422
    },
    {
      "time": "2026-05-20",
      "value": 146.90640045166015
    },
    {
      "time": "2026-05-21",
      "value": 146.83500061035156
    },
    {
      "time": "2026-05-22",
      "value": 146.90180053710938
    },
    {
      "time": "2026-05-26",
      "value": 146.96320037841798
    },
    {
      "time": "2026-05-27",
      "value": 147.06760040283203
    },
    {
      "time": "2026-05-28",
      "value": 147.14340057373047
    },
    {
      "time": "2026-05-29",
      "value": 147.3044006347656
    },
    {
      "time": "2026-06-01",
      "value": 147.46880035400392
    },
    {
      "time": "2026-06-02",
      "value": 147.70280029296876
    },
    {
      "time": "2026-06-03",
      "value": 147.80460021972655
    },
    {
      "time": "2026-06-04",
      "value": 147.92660034179687
    },
    {
      "time": "2026-06-05",
      "value": 148.04080017089845
    },
    {
      "time": "2026-06-08",
      "value": 148.23800018310547
    },
    {
      "time": "2026-06-09",
      "value": 148.50500030517577
    },
    {
      "time": "2026-06-10",
      "value": 148.79160034179688
    },
    {
      "time": "2026-06-11",
      "value": 149.04520050048828
    },
    {
      "time": "2026-06-12",
      "value": 149.30660064697267
    },
    {
      "time": "2026-06-15",
      "value": 149.5818005371094
    },
    {
      "time": "2026-06-16",
      "value": 149.92440063476562
    },
    {
      "time": "2026-06-17",
      "value": 150.2220004272461
    },
    {
      "time": "2026-06-18",
      "value": 150.4506005859375
    },
    {
      "time": "2026-06-22",
      "value": 150.70500061035156
    },
    {
      "time": "2026-06-23",
      "value": 150.935400390625
    },
    {
      "time": "2026-06-24",
      "value": 151.19780059814454
    },
    {
      "time": "2026-06-25",
      "value": 151.50620056152343
    },
    {
      "time": "2026-06-26",
      "value": 151.76160034179688
    },
    {
      "time": "2026-06-29",
      "value": 151.99920013427734
    },
    {
      "time": "2026-06-30",
      "value": 152.14640014648438
    },
    {
      "time": "2026-07-01",
      "value": 152.31760040283203
    },
    {
      "time": "2026-07-02",
      "value": 152.5570004272461
    },
    {
      "time": "2026-07-06",
      "value": 152.82440032958985
    },
    {
      "time": "2026-07-07",
      "value": 153.08780029296875
    },
    {
      "time": "2026-07-08",
      "value": 153.2620001220703
    },
    {
      "time": "2026-07-09",
      "value": 153.4533999633789
    },
    {
      "time": "2026-07-10",
      "value": 153.68320007324218
    },
    {
      "time": "2026-07-13",
      "value": 153.9598001098633
    },
    {
      "time": "2026-07-14",
      "value": 154.16100006103517
    },
    {
      "time": "2026-07-15",
      "value": 154.5216000366211
    },
    {
      "time": "2026-07-16",
      "value": 154.92580017089844
    },
    {
      "time": "2026-07-17",
      "value": 155.26619995117187
    },
    {
      "time": "2026-07-20",
      "value": 155.51760009765624
    },
    {
      "time": "2026-07-21",
      "value": 156.05779998779298
    },
    {
      "time": "2026-07-22",
      "value": 156.60720001220704
    },
    {
      "time": "2026-07-23",
      "value": 157.13220001220702
    },
    {
      "time": "2026-07-24",
      "value": 157.72039978027342
    }
  ],
  "analysis": null
}