{
  "ok": true,
  "cached": false,
  "ticker": "CAT",
  "price": 888.73,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This Industrial Stock Is Up 533% in 2 Years. I Predict It Will Join the Dow if Caterpillar Issues a Stock Split.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c1fed7df-9ccf-329b-8de2-68f440f3f036/this-industrial-stock-is-up.html",
      "published": "2026-07-25"
    },
    {
      "title": "3 Dow Jones Stocks with Solid Fundamentals",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-dow-jones-stocks-solid-174508840.html",
      "published": "2026-07-24"
    },
    {
      "title": "Does Surging Data Center Power Demand Reshape the Bull Case for Caterpillar’s (CAT) Premium Valuation?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-surging-data-center-power-171002103.html",
      "published": "2026-07-24"
    },
    {
      "title": "Caterpillar (CAT) Faces A 272% Fair Value Gap Following Data Center Backlog Optimism",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/caterpillar-cat-faces-272-fair-161204743.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oshkosh vs. Caterpillar: What Can Quarterly Revenue Trends Tell Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/18cd40e5-7fcc-3ca5-8b0e-f50cf27864c7/oshkosh-vs.-caterpillar%3A-what.html",
      "published": "2026-07-24"
    },
    {
      "title": "Caterpillar's Dividend Has Grown for 32 Consecutive Years. Its Dividend Yield Is Now Down to 0.75%.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f01806a1-8e07-34de-9dcf-e41f079bfb05/caterpillar%27s-dividend-has.html",
      "published": "2026-07-24"
    },
    {
      "title": "Finning to report Q2 2026 results on August 5 and hold investor call on August 6, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/finning-report-q2-2026-results-100800287.html",
      "published": "2026-07-24"
    },
    {
      "title": "Earnings Season Is Here. Will Euphoric Be Good Enough?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bcdaccbd-3833-3c52-a18f-33421cd20171/earnings-season-is-here.-will.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 429.69000244140625,
      "high": 434.8699951171875,
      "low": 428.6199951171875,
      "close": 433.75,
      "volume": 2218400
    },
    {
      "time": "2025-07-28",
      "open": 431.25,
      "high": 436.3999938964844,
      "low": 431.1199951171875,
      "close": 432.94000244140625,
      "volume": 2550300
    },
    {
      "time": "2025-07-29",
      "open": 434.54998779296875,
      "high": 435.2099914550781,
      "low": 424.79998779296875,
      "close": 430.04998779296875,
      "volume": 2383700
    },
    {
      "time": "2025-07-30",
      "open": 430,
      "high": 436.8299865722656,
      "low": 426.42999267578125,
      "close": 434.1199951171875,
      "volume": 3172600
    },
    {
      "time": "2025-07-31",
      "open": 434.1300048828125,
      "high": 441.1499938964844,
      "low": 433.67999267578125,
      "close": 438.0199890136719,
      "volume": 4116400
    },
    {
      "time": "2025-08-01",
      "open": 426.9700012207031,
      "high": 430.8599853515625,
      "low": 421.2900085449219,
      "close": 428.69000244140625,
      "volume": 4027300
    },
    {
      "time": "2025-08-04",
      "open": 430.8599853515625,
      "high": 436.8900146484375,
      "low": 429.989990234375,
      "close": 433.70001220703125,
      "volume": 4059500
    },
    {
      "time": "2025-08-05",
      "open": 427.6499938964844,
      "high": 439.739990234375,
      "low": 426.57000732421875,
      "close": 434.2300109863281,
      "volume": 4329900
    },
    {
      "time": "2025-08-06",
      "open": 433.3399963378906,
      "high": 434.7099914550781,
      "low": 425.5400085449219,
      "close": 427.7200012207031,
      "volume": 2630800
    },
    {
      "time": "2025-08-07",
      "open": 426.8399963378906,
      "high": 427.3299865722656,
      "low": 409.9599914550781,
      "close": 417.1199951171875,
      "volume": 4261100
    },
    {
      "time": "2025-08-08",
      "open": 420.5199890136719,
      "high": 421.8999938964844,
      "low": 415.760009765625,
      "close": 416.5199890136719,
      "volume": 2965200
    },
    {
      "time": "2025-08-11",
      "open": 416.9800109863281,
      "high": 418.2900085449219,
      "low": 406.79998779296875,
      "close": 408.5400085449219,
      "volume": 3416000
    },
    {
      "time": "2025-08-12",
      "open": 411,
      "high": 418.19000244140625,
      "low": 409.6400146484375,
      "close": 412.7099914550781,
      "volume": 2765100
    },
    {
      "time": "2025-08-13",
      "open": 415.17999267578125,
      "high": 415.5400085449219,
      "low": 410.5400085449219,
      "close": 413.70001220703125,
      "volume": 4403000
    },
    {
      "time": "2025-08-14",
      "open": 409.29998779296875,
      "high": 419.239990234375,
      "low": 407,
      "close": 417.5,
      "volume": 3676000
    },
    {
      "time": "2025-08-15",
      "open": 415.7200012207031,
      "high": 416.55999755859375,
      "low": 407.1000061035156,
      "close": 407.7900085449219,
      "volume": 3107400
    },
    {
      "time": "2025-08-18",
      "open": 407,
      "high": 413.1400146484375,
      "low": 405.4599914550781,
      "close": 412.6400146484375,
      "volume": 3185200
    },
    {
      "time": "2025-08-19",
      "open": 419.30999755859375,
      "high": 421.8800048828125,
      "low": 414.05999755859375,
      "close": 416.0899963378906,
      "volume": 3543600
    },
    {
      "time": "2025-08-20",
      "open": 414.79998779296875,
      "high": 421.9200134277344,
      "low": 412.04998779296875,
      "close": 420.5899963378906,
      "volume": 4060200
    },
    {
      "time": "2025-08-21",
      "open": 419.92999267578125,
      "high": 420.5799865722656,
      "low": 414.1600036621094,
      "close": 417.8900146484375,
      "volume": 2504300
    },
    {
      "time": "2025-08-22",
      "open": 421.6099853515625,
      "high": 437.8399963378906,
      "low": 420.04998779296875,
      "close": 435.6700134277344,
      "volume": 3785100
    },
    {
      "time": "2025-08-25",
      "open": 435,
      "high": 436.8999938964844,
      "low": 432.1700134277344,
      "close": 432.29998779296875,
      "volume": 1857900
    },
    {
      "time": "2025-08-26",
      "open": 431.3999938964844,
      "high": 432.19000244140625,
      "low": 427.239990234375,
      "close": 431.260009765625,
      "volume": 2792200
    },
    {
      "time": "2025-08-27",
      "open": 429.7300109863281,
      "high": 435.05999755859375,
      "low": 428.95001220703125,
      "close": 432.6700134277344,
      "volume": 1970900
    },
    {
      "time": "2025-08-28",
      "open": 434.9100036621094,
      "high": 435.9800109863281,
      "low": 432.6300048828125,
      "close": 434.9100036621094,
      "volume": 1651700
    },
    {
      "time": "2025-08-29",
      "open": 425.4100036621094,
      "high": 428.1000061035156,
      "low": 414.3699951171875,
      "close": 419.0400085449219,
      "volume": 3673800
    },
    {
      "time": "2025-09-02",
      "open": 413.9100036621094,
      "high": 417.2099914550781,
      "low": 410.5199890136719,
      "close": 416.04998779296875,
      "volume": 2329500
    },
    {
      "time": "2025-09-03",
      "open": 418.1300048828125,
      "high": 418.1300048828125,
      "low": 411.3699951171875,
      "close": 415.1199951171875,
      "volume": 1496700
    },
    {
      "time": "2025-09-04",
      "open": 415.80999755859375,
      "high": 420.7900085449219,
      "low": 414.2900085449219,
      "close": 420.2200012207031,
      "volume": 1634600
    },
    {
      "time": "2025-09-05",
      "open": 420.8399963378906,
      "high": 424.8999938964844,
      "low": 417.9100036621094,
      "close": 423.0799865722656,
      "volume": 1843200
    },
    {
      "time": "2025-09-08",
      "open": 422.6499938964844,
      "high": 423.9100036621094,
      "low": 416.7799987792969,
      "close": 422.7799987792969,
      "volume": 1876700
    },
    {
      "time": "2025-09-09",
      "open": 423.1600036621094,
      "high": 423.54998779296875,
      "low": 416.44000244140625,
      "close": 418.0899963378906,
      "volume": 1710700
    },
    {
      "time": "2025-09-10",
      "open": 419.82000732421875,
      "high": 426.5,
      "low": 419.5,
      "close": 422.9100036621094,
      "volume": 2221000
    },
    {
      "time": "2025-09-11",
      "open": 423.9200134277344,
      "high": 435.7900085449219,
      "low": 423.32000732421875,
      "close": 431.3800048828125,
      "volume": 2737900
    },
    {
      "time": "2025-09-12",
      "open": 429.05999755859375,
      "high": 432.6099853515625,
      "low": 427.75,
      "close": 431.5199890136719,
      "volume": 2341800
    },
    {
      "time": "2025-09-15",
      "open": 433.8299865722656,
      "high": 438.75,
      "low": 430.6099853515625,
      "close": 435.94000244140625,
      "volume": 2255800
    },
    {
      "time": "2025-09-16",
      "open": 436.1300048828125,
      "high": 440.79998779296875,
      "low": 434.2799987792969,
      "close": 440.6700134277344,
      "volume": 2366300
    },
    {
      "time": "2025-09-17",
      "open": 445,
      "high": 452.3399963378906,
      "low": 443,
      "close": 450.6600036621094,
      "volume": 4512200
    },
    {
      "time": "2025-09-18",
      "open": 450.9599914550781,
      "high": 467.7099914550781,
      "low": 448.8699951171875,
      "close": 466.9599914550781,
      "volume": 4331900
    },
    {
      "time": "2025-09-19",
      "open": 470.260009765625,
      "high": 472.1199951171875,
      "low": 462.7099914550781,
      "close": 466.5400085449219,
      "volume": 5069300
    },
    {
      "time": "2025-09-22",
      "open": 467.30999755859375,
      "high": 473.239990234375,
      "low": 459.6099853515625,
      "close": 472.1000061035156,
      "volume": 3180000
    },
    {
      "time": "2025-09-23",
      "open": 473.260009765625,
      "high": 485.3399963378906,
      "low": 468.19000244140625,
      "close": 471.260009765625,
      "volume": 3856600
    },
    {
      "time": "2025-09-24",
      "open": 472.70001220703125,
      "high": 476.5199890136719,
      "low": 468.6300048828125,
      "close": 469.7900085449219,
      "volume": 2776700
    },
    {
      "time": "2025-09-25",
      "open": 464.7099914550781,
      "high": 468,
      "low": 459.5799865722656,
      "close": 463.7200012207031,
      "volume": 2979200
    },
    {
      "time": "2025-09-26",
      "open": 465.4800109863281,
      "high": 468.45001220703125,
      "low": 462.3800048828125,
      "close": 465.760009765625,
      "volume": 2329000
    },
    {
      "time": "2025-09-29",
      "open": 468.0799865722656,
      "high": 472.489990234375,
      "low": 467.4599914550781,
      "close": 471.6099853515625,
      "volume": 2892100
    },
    {
      "time": "2025-09-30",
      "open": 471.6199951171875,
      "high": 477.44000244140625,
      "low": 470.239990234375,
      "close": 477.1499938964844,
      "volume": 2315300
    },
    {
      "time": "2025-10-01",
      "open": 474.010009765625,
      "high": 483.92999267578125,
      "low": 471.1400146484375,
      "close": 480.82000732421875,
      "volume": 2964700
    },
    {
      "time": "2025-10-02",
      "open": 486.8599853515625,
      "high": 495.9800109863281,
      "low": 484.19000244140625,
      "close": 490.57000732421875,
      "volume": 2648600
    },
    {
      "time": "2025-10-03",
      "open": 493.25,
      "high": 504.4800109863281,
      "low": 492.5299987792969,
      "close": 497.8500061035156,
      "volume": 2996500
    },
    {
      "time": "2025-10-06",
      "open": 500.4200134277344,
      "high": 505.5899963378906,
      "low": 493.0400085449219,
      "close": 495.3800048828125,
      "volume": 2629200
    },
    {
      "time": "2025-10-07",
      "open": 497.92999267578125,
      "high": 498.3800048828125,
      "low": 483.54998779296875,
      "close": 486.7099914550781,
      "volume": 2135400
    },
    {
      "time": "2025-10-08",
      "open": 490.989990234375,
      "high": 509.4800109863281,
      "low": 489.3399963378906,
      "close": 502.1199951171875,
      "volume": 3959400
    },
    {
      "time": "2025-10-09",
      "open": 504.05999755859375,
      "high": 506.5299987792969,
      "low": 497.1400146484375,
      "close": 500.3599853515625,
      "volume": 3113900
    },
    {
      "time": "2025-10-10",
      "open": 503.1199951171875,
      "high": 511.5,
      "low": 491.29998779296875,
      "close": 491.29998779296875,
      "volume": 3889100
    },
    {
      "time": "2025-10-13",
      "open": 502.1499938964844,
      "high": 506.3800048828125,
      "low": 495.45001220703125,
      "close": 504.760009765625,
      "volume": 2618400
    },
    {
      "time": "2025-10-14",
      "open": 500.5799865722656,
      "high": 531.5599975585938,
      "low": 499.010009765625,
      "close": 527.469970703125,
      "volume": 5459800
    },
    {
      "time": "2025-10-15",
      "open": 534.2000122070312,
      "high": 538.4500122070312,
      "low": 527.2100219726562,
      "close": 534.0499877929688,
      "volume": 3447100
    },
    {
      "time": "2025-10-16",
      "open": 538.0599975585938,
      "high": 544.989990234375,
      "low": 534.7000122070312,
      "close": 540.9600219726562,
      "volume": 3463100
    },
    {
      "time": "2025-10-17",
      "open": 537.3800048828125,
      "high": 542.2100219726562,
      "low": 526.969970703125,
      "close": 527.0800170898438,
      "volume": 2814700
    },
    {
      "time": "2025-10-20",
      "open": 529.5599975585938,
      "high": 534.2000122070312,
      "low": 526.9400024414062,
      "close": 531.1799926757812,
      "volume": 2170800
    },
    {
      "time": "2025-10-21",
      "open": 525.0700073242188,
      "high": 533.3800048828125,
      "low": 522.0399780273438,
      "close": 524.6500244140625,
      "volume": 2259100
    },
    {
      "time": "2025-10-22",
      "open": 525.72998046875,
      "high": 525.7999877929688,
      "low": 510.2099914550781,
      "close": 513.9099731445312,
      "volume": 4149000
    },
    {
      "time": "2025-10-23",
      "open": 518.3300170898438,
      "high": 522.8900146484375,
      "low": 513.010009765625,
      "close": 520.5,
      "volume": 2619400
    },
    {
      "time": "2025-10-24",
      "open": 522.8599853515625,
      "high": 527.22998046875,
      "low": 521.02001953125,
      "close": 522.72998046875,
      "volume": 2392000
    },
    {
      "time": "2025-10-27",
      "open": 527.0499877929688,
      "high": 529.469970703125,
      "low": 521.4299926757812,
      "close": 527.0700073242188,
      "volume": 2493800
    },
    {
      "time": "2025-10-28",
      "open": 525.9600219726562,
      "high": 530.2899780273438,
      "low": 521.6699829101562,
      "close": 524.469970703125,
      "volume": 2775400
    },
    {
      "time": "2025-10-29",
      "open": 558.1799926757812,
      "high": 596.2100219726562,
      "low": 558,
      "close": 585.489990234375,
      "volume": 6948500
    },
    {
      "time": "2025-10-30",
      "open": 577.8900146484375,
      "high": 593.77001953125,
      "low": 575.77001953125,
      "close": 583.1500244140625,
      "volume": 2574800
    },
    {
      "time": "2025-10-31",
      "open": 584.030029296875,
      "high": 587.0499877929688,
      "low": 571.3499755859375,
      "close": 577.260009765625,
      "volume": 2974800
    },
    {
      "time": "2025-11-03",
      "open": 575.9299926757812,
      "high": 576.219970703125,
      "low": 565.3900146484375,
      "close": 570.5900268554688,
      "volume": 2439400
    },
    {
      "time": "2025-11-04",
      "open": 565,
      "high": 566.5,
      "low": 545.2000122070312,
      "close": 547.5800170898438,
      "volume": 3440700
    },
    {
      "time": "2025-11-05",
      "open": 551.9400024414062,
      "high": 574.010009765625,
      "low": 550.3599853515625,
      "close": 569.1500244140625,
      "volume": 2701300
    },
    {
      "time": "2025-11-06",
      "open": 573.2000122070312,
      "high": 583.989990234375,
      "low": 564.22998046875,
      "close": 569.780029296875,
      "volume": 2245800
    },
    {
      "time": "2025-11-07",
      "open": 563.5499877929688,
      "high": 565.5800170898438,
      "low": 550.3300170898438,
      "close": 563.0999755859375,
      "volume": 2320100
    },
    {
      "time": "2025-11-10",
      "open": 570,
      "high": 574.1799926757812,
      "low": 561.510009765625,
      "close": 570.8499755859375,
      "volume": 1829900
    },
    {
      "time": "2025-11-11",
      "open": 568.719970703125,
      "high": 570.4500122070312,
      "low": 560.260009765625,
      "close": 567.9299926757812,
      "volume": 1517400
    },
    {
      "time": "2025-11-12",
      "open": 570.5,
      "high": 581.27001953125,
      "low": 570.5,
      "close": 573.02001953125,
      "volume": 2645100
    },
    {
      "time": "2025-11-13",
      "open": 572.77001953125,
      "high": 576.8200073242188,
      "low": 544.6300048828125,
      "close": 553.5499877929688,
      "volume": 3458700
    },
    {
      "time": "2025-11-14",
      "open": 548.9600219726562,
      "high": 558.3099975585938,
      "low": 541,
      "close": 554.030029296875,
      "volume": 2764500
    },
    {
      "time": "2025-11-17",
      "open": 552.5900268554688,
      "high": 561.5900268554688,
      "low": 547.5700073242188,
      "close": 552.0499877929688,
      "volume": 1941100
    },
    {
      "time": "2025-11-18",
      "open": 543.3499755859375,
      "high": 551.5700073242188,
      "low": 538.0499877929688,
      "close": 546.8800048828125,
      "volume": 1918600
    },
    {
      "time": "2025-11-19",
      "open": 550,
      "high": 560.9099731445312,
      "low": 547.6400146484375,
      "close": 553.1099853515625,
      "volume": 1880900
    },
    {
      "time": "2025-11-20",
      "open": 565.9500122070312,
      "high": 568.8699951171875,
      "low": 541,
      "close": 546.1300048828125,
      "volume": 3195000
    },
    {
      "time": "2025-11-21",
      "open": 545.8200073242188,
      "high": 554.989990234375,
      "low": 537.0800170898438,
      "close": 550.4299926757812,
      "volume": 2921600
    },
    {
      "time": "2025-11-24",
      "open": 552.1300048828125,
      "high": 565.739990234375,
      "low": 550.6699829101562,
      "close": 559.5999755859375,
      "volume": 4653500
    },
    {
      "time": "2025-11-25",
      "open": 564.5900268554688,
      "high": 567.1400146484375,
      "low": 547.5499877929688,
      "close": 566.6099853515625,
      "volume": 3105100
    },
    {
      "time": "2025-11-26",
      "open": 566.6099853515625,
      "high": 574.8800048828125,
      "low": 566.02001953125,
      "close": 573.72998046875,
      "volume": 1995100
    },
    {
      "time": "2025-11-28",
      "open": 573.7899780273438,
      "high": 577.3599853515625,
      "low": 572.4000244140625,
      "close": 575.760009765625,
      "volume": 1019500
    },
    {
      "time": "2025-12-01",
      "open": 570.4099731445312,
      "high": 575.5900268554688,
      "low": 567,
      "close": 568.0599975585938,
      "volume": 1764500
    },
    {
      "time": "2025-12-02",
      "open": 571.3300170898438,
      "high": 585.5599975585938,
      "low": 569.0599975585938,
      "close": 582.469970703125,
      "volume": 2749500
    },
    {
      "time": "2025-12-03",
      "open": 581.4000244140625,
      "high": 593.239990234375,
      "low": 562.2100219726562,
      "close": 591.489990234375,
      "volume": 2545700
    },
    {
      "time": "2025-12-04",
      "open": 590.1799926757812,
      "high": 602.719970703125,
      "low": 587,
      "close": 599.1500244140625,
      "volume": 2313600
    },
    {
      "time": "2025-12-05",
      "open": 604,
      "high": 607,
      "low": 597.739990234375,
      "close": 603.1699829101562,
      "volume": 2177300
    },
    {
      "time": "2025-12-08",
      "open": 604.6599731445312,
      "high": 604.8499755859375,
      "low": 591.9299926757812,
      "close": 596.5,
      "volume": 1822500
    },
    {
      "time": "2025-12-09",
      "open": 593.0499877929688,
      "high": 599.989990234375,
      "low": 592.22998046875,
      "close": 594.3599853515625,
      "volume": 1755300
    },
    {
      "time": "2025-12-10",
      "open": 600.1300048828125,
      "high": 617.22998046875,
      "low": 598.6900024414062,
      "close": 615.3499755859375,
      "volume": 2797900
    },
    {
      "time": "2025-12-11",
      "open": 610.4500122070312,
      "high": 626.8099975585938,
      "low": 604.260009765625,
      "close": 625.6099853515625,
      "volume": 2779500
    },
    {
      "time": "2025-12-12",
      "open": 626,
      "high": 627.5,
      "low": 595.780029296875,
      "close": 597.8900146484375,
      "volume": 4581100
    },
    {
      "time": "2025-12-15",
      "open": 602.530029296875,
      "high": 604.1500244140625,
      "low": 587.8900146484375,
      "close": 589.760009765625,
      "volume": 3968600
    },
    {
      "time": "2025-12-16",
      "open": 590.7000122070312,
      "high": 598.6599731445312,
      "low": 586.280029296875,
      "close": 588.9299926757812,
      "volume": 2319400
    },
    {
      "time": "2025-12-17",
      "open": 587.5900268554688,
      "high": 591,
      "low": 557.4600219726562,
      "close": 561.8900146484375,
      "volume": 3753300
    },
    {
      "time": "2025-12-18",
      "open": 568.5,
      "high": 574.6599731445312,
      "low": 561.9099731445312,
      "close": 565.8300170898438,
      "volume": 2193000
    },
    {
      "time": "2025-12-19",
      "open": 572.6900024414062,
      "high": 581.72998046875,
      "low": 570.3300170898438,
      "close": 576.219970703125,
      "volume": 5355600
    },
    {
      "time": "2025-12-22",
      "open": 584.489990234375,
      "high": 585.7899780273438,
      "low": 575.6900024414062,
      "close": 582.4099731445312,
      "volume": 2387700
    },
    {
      "time": "2025-12-23",
      "open": 580.5,
      "high": 588.7100219726562,
      "low": 580.5,
      "close": 582.4199829101562,
      "volume": 1731000
    },
    {
      "time": "2025-12-24",
      "open": 582.6599731445312,
      "high": 587.1300048828125,
      "low": 581,
      "close": 583.760009765625,
      "volume": 947000
    },
    {
      "time": "2025-12-26",
      "open": 583.2100219726562,
      "high": 583.8300170898438,
      "low": 578.6500244140625,
      "close": 583,
      "volume": 954400
    },
    {
      "time": "2025-12-29",
      "open": 580.0900268554688,
      "high": 583.969970703125,
      "low": 574.6400146484375,
      "close": 578.6099853515625,
      "volume": 2585700
    },
    {
      "time": "2025-12-30",
      "open": 580.010009765625,
      "high": 580.97998046875,
      "low": 575.510009765625,
      "close": 577.3900146484375,
      "volume": 1216700
    },
    {
      "time": "2025-12-31",
      "open": 577.2999877929688,
      "high": 578.9400024414062,
      "low": 572.0499877929688,
      "close": 572.8699951171875,
      "volume": 1163900
    },
    {
      "time": "2026-01-02",
      "open": 577.5900268554688,
      "high": 599.6099853515625,
      "low": 575.3099975585938,
      "close": 598.4099731445312,
      "volume": 2761600
    },
    {
      "time": "2026-01-05",
      "open": 607.8800048828125,
      "high": 621.75,
      "low": 606.219970703125,
      "close": 616.0999755859375,
      "volume": 3444800
    },
    {
      "time": "2026-01-06",
      "open": 616,
      "high": 626.77001953125,
      "low": 608.9000244140625,
      "close": 623.0900268554688,
      "volume": 2706800
    },
    {
      "time": "2026-01-07",
      "open": 623,
      "high": 625,
      "low": 595.780029296875,
      "close": 596.52001953125,
      "volume": 3312400
    },
    {
      "time": "2026-01-08",
      "open": 596.52001953125,
      "high": 609.5800170898438,
      "low": 594.1699829101562,
      "close": 608.1300048828125,
      "volume": 2075400
    },
    {
      "time": "2026-01-09",
      "open": 609.969970703125,
      "high": 619.1500244140625,
      "low": 608.2000122070312,
      "close": 617.6199951171875,
      "volume": 1822000
    },
    {
      "time": "2026-01-12",
      "open": 614.6500244140625,
      "high": 630.97998046875,
      "low": 612.9600219726562,
      "close": 629.77001953125,
      "volume": 1856800
    },
    {
      "time": "2026-01-13",
      "open": 633.2000122070312,
      "high": 644.5900268554688,
      "low": 633,
      "close": 636.530029296875,
      "volume": 1959100
    },
    {
      "time": "2026-01-14",
      "open": 634.0999755859375,
      "high": 639.72998046875,
      "low": 623.0700073242188,
      "close": 638.75,
      "volume": 2105700
    },
    {
      "time": "2026-01-15",
      "open": 644.9400024414062,
      "high": 652.3599853515625,
      "low": 644.0399780273438,
      "close": 647.1799926757812,
      "volume": 2052800
    },
    {
      "time": "2026-01-16",
      "open": 651.969970703125,
      "high": 655.6799926757812,
      "low": 641.010009765625,
      "close": 646.8900146484375,
      "volume": 2554900
    },
    {
      "time": "2026-01-20",
      "open": 642,
      "high": 644.0999755859375,
      "low": 625.1199951171875,
      "close": 629,
      "volume": 2659000
    },
    {
      "time": "2026-01-21",
      "open": 633.6699829101562,
      "high": 647.2000122070312,
      "low": 627.3200073242188,
      "close": 645.3800048828125,
      "volume": 2490700
    },
    {
      "time": "2026-01-22",
      "open": 649.1099853515625,
      "high": 655.780029296875,
      "low": 640.9000244140625,
      "close": 648.4099731445312,
      "volume": 1565700
    },
    {
      "time": "2026-01-23",
      "open": 644.1199951171875,
      "high": 646.5,
      "low": 623.5700073242188,
      "close": 626.6199951171875,
      "volume": 2267800
    },
    {
      "time": "2026-01-26",
      "open": 628,
      "high": 639,
      "low": 619.260009765625,
      "close": 635.9199829101562,
      "volume": 2532900
    },
    {
      "time": "2026-01-27",
      "open": 640,
      "high": 644.1300048828125,
      "low": 633.22998046875,
      "close": 638.9099731445312,
      "volume": 1827500
    },
    {
      "time": "2026-01-28",
      "open": 637.969970703125,
      "high": 647.280029296875,
      "low": 628.97998046875,
      "close": 643.280029296875,
      "volume": 2720700
    },
    {
      "time": "2026-01-29",
      "open": 655.1699829101562,
      "high": 679.989990234375,
      "low": 642.72998046875,
      "close": 665.239990234375,
      "volume": 4441900
    },
    {
      "time": "2026-01-30",
      "open": 655.6500244140625,
      "high": 677.8300170898438,
      "low": 650.3099975585938,
      "close": 657.3599853515625,
      "volume": 3300100
    },
    {
      "time": "2026-02-02",
      "open": 659.8200073242188,
      "high": 691.3800048828125,
      "low": 657.4299926757812,
      "close": 690.9099731445312,
      "volume": 4450000
    },
    {
      "time": "2026-02-03",
      "open": 694.3599853515625,
      "high": 710.030029296875,
      "low": 691.4000244140625,
      "close": 702.8900146484375,
      "volume": 3524700
    },
    {
      "time": "2026-02-04",
      "open": 707,
      "high": 723.1599731445312,
      "low": 675,
      "close": 691.8200073242188,
      "volume": 7146700
    },
    {
      "time": "2026-02-05",
      "open": 681.5399780273438,
      "high": 686.5,
      "low": 665.0700073242188,
      "close": 678.3099975585938,
      "volume": 2792800
    },
    {
      "time": "2026-02-06",
      "open": 692.5700073242188,
      "high": 727.4000244140625,
      "low": 690.52001953125,
      "close": 726.2000122070312,
      "volume": 3359700
    },
    {
      "time": "2026-02-09",
      "open": 724.5,
      "high": 743.5,
      "low": 721.6099853515625,
      "close": 742.1199951171875,
      "volume": 2496800
    },
    {
      "time": "2026-02-10",
      "open": 742.75,
      "high": 752,
      "low": 737.6699829101562,
      "close": 742.3699951171875,
      "volume": 4008700
    },
    {
      "time": "2026-02-11",
      "open": 758.6799926757812,
      "high": 775.5399780273438,
      "low": 756.0999755859375,
      "close": 775,
      "volume": 3926300
    },
    {
      "time": "2026-02-12",
      "open": 776.6900024414062,
      "high": 789.8099975585938,
      "low": 756.010009765625,
      "close": 758.2899780273438,
      "volume": 4893400
    },
    {
      "time": "2026-02-13",
      "open": 765,
      "high": 784,
      "low": 747.4199829101562,
      "close": 774.2000122070312,
      "volume": 3232800
    },
    {
      "time": "2026-02-17",
      "open": 765,
      "high": 774.4199829101562,
      "low": 750,
      "close": 764.760009765625,
      "volume": 3450300
    },
    {
      "time": "2026-02-18",
      "open": 765.1099853515625,
      "high": 772.7000122070312,
      "low": 750.3800048828125,
      "close": 751.969970703125,
      "volume": 2563700
    },
    {
      "time": "2026-02-19",
      "open": 752,
      "high": 762,
      "low": 744.1500244140625,
      "close": 760.530029296875,
      "volume": 2908000
    },
    {
      "time": "2026-02-20",
      "open": 755,
      "high": 771.969970703125,
      "low": 752.1099853515625,
      "close": 759.739990234375,
      "volume": 2095100
    },
    {
      "time": "2026-02-23",
      "open": 758.9500122070312,
      "high": 767.97998046875,
      "low": 752.780029296875,
      "close": 756.469970703125,
      "volume": 2289600
    },
    {
      "time": "2026-02-24",
      "open": 755,
      "high": 773.9400024414062,
      "low": 751.6900024414062,
      "close": 768.22998046875,
      "volume": 2615300
    },
    {
      "time": "2026-02-25",
      "open": 772.5,
      "high": 777.5999755859375,
      "low": 756.739990234375,
      "close": 766.6099853515625,
      "volume": 2606500
    },
    {
      "time": "2026-02-26",
      "open": 770.6099853515625,
      "high": 770.6099853515625,
      "low": 728.4000244140625,
      "close": 752.9299926757812,
      "volume": 3350900
    },
    {
      "time": "2026-02-27",
      "open": 745.219970703125,
      "high": 751.489990234375,
      "low": 731.0399780273438,
      "close": 742.8300170898438,
      "volume": 3441900
    },
    {
      "time": "2026-03-02",
      "open": 733.489990234375,
      "high": 755.72998046875,
      "low": 725.0599975585938,
      "close": 752.3200073242188,
      "volume": 2473100
    },
    {
      "time": "2026-03-03",
      "open": 728.27001953125,
      "high": 731.6699829101562,
      "low": 706.5999755859375,
      "close": 722.1799926757812,
      "volume": 3332700
    },
    {
      "time": "2026-03-04",
      "open": 737.0900268554688,
      "high": 746.010009765625,
      "low": 730.8400268554688,
      "close": 731.969970703125,
      "volume": 2823700
    },
    {
      "time": "2026-03-05",
      "open": 720,
      "high": 728.0700073242188,
      "low": 693.5800170898438,
      "close": 706.0800170898438,
      "volume": 3713200
    },
    {
      "time": "2026-03-06",
      "open": 682.469970703125,
      "high": 696.3300170898438,
      "low": 675.0700073242188,
      "close": 680.9000244140625,
      "volume": 3564400
    },
    {
      "time": "2026-03-09",
      "open": 665.219970703125,
      "high": 708.6300048828125,
      "low": 662.8499755859375,
      "close": 704.8200073242188,
      "volume": 3584400
    },
    {
      "time": "2026-03-10",
      "open": 712.780029296875,
      "high": 730.7899780273438,
      "low": 710.280029296875,
      "close": 716.6799926757812,
      "volume": 3089100
    },
    {
      "time": "2026-03-11",
      "open": 713.5,
      "high": 720.4199829101562,
      "low": 703.6300048828125,
      "close": 707.5900268554688,
      "volume": 1947500
    },
    {
      "time": "2026-03-12",
      "open": 693,
      "high": 703.77001953125,
      "low": 679.760009765625,
      "close": 700.6900024414062,
      "volume": 3231800
    },
    {
      "time": "2026-03-13",
      "open": 704.3400268554688,
      "high": 706.9299926757812,
      "low": 687.1799926757812,
      "close": 693.989990234375,
      "volume": 2042200
    },
    {
      "time": "2026-03-16",
      "open": 705.3699951171875,
      "high": 710,
      "low": 694.5999755859375,
      "close": 699.780029296875,
      "volume": 2145500
    },
    {
      "time": "2026-03-17",
      "open": 707.3599853515625,
      "high": 709,
      "low": 694.9099731445312,
      "close": 702,
      "volume": 1824900
    },
    {
      "time": "2026-03-18",
      "open": 701.3099975585938,
      "high": 711.8400268554688,
      "low": 692.7000122070312,
      "close": 693.6199951171875,
      "volume": 1796200
    },
    {
      "time": "2026-03-19",
      "open": 676.489990234375,
      "high": 693.489990234375,
      "low": 669,
      "close": 688.6500244140625,
      "volume": 2240200
    },
    {
      "time": "2026-03-20",
      "open": 686.6300048828125,
      "high": 694.0599975585938,
      "low": 670.4400024414062,
      "close": 680.8800048828125,
      "volume": 5131100
    },
    {
      "time": "2026-03-23",
      "open": 699,
      "high": 712,
      "low": 694.5599975585938,
      "close": 701.7000122070312,
      "volume": 2981000
    },
    {
      "time": "2026-03-24",
      "open": 693.7999877929688,
      "high": 721.1500244140625,
      "low": 693.030029296875,
      "close": 716.6300048828125,
      "volume": 2098300
    },
    {
      "time": "2026-03-25",
      "open": 727.25,
      "high": 729.3499755859375,
      "low": 717,
      "close": 719.0399780273438,
      "volume": 1591500
    },
    {
      "time": "2026-03-26",
      "open": 710.0700073242188,
      "high": 717.969970703125,
      "low": 696.4299926757812,
      "close": 703.1900024414062,
      "volume": 2428700
    },
    {
      "time": "2026-03-27",
      "open": 694.469970703125,
      "high": 708.3599853515625,
      "low": 692.3300170898438,
      "close": 695.4000244140625,
      "volume": 2059800
    },
    {
      "time": "2026-03-30",
      "open": 702.2100219726562,
      "high": 702.989990234375,
      "low": 664.5700073242188,
      "close": 667.4299926757812,
      "volume": 2610000
    },
    {
      "time": "2026-03-31",
      "open": 680,
      "high": 708.8900146484375,
      "low": 672,
      "close": 708.4600219726562,
      "volume": 3002200
    },
    {
      "time": "2026-04-01",
      "open": 722,
      "high": 740.010009765625,
      "low": 719.739990234375,
      "close": 730.3200073242188,
      "volume": 2435800
    },
    {
      "time": "2026-04-02",
      "open": 705.5700073242188,
      "high": 735.4099731445312,
      "low": 705.4500122070312,
      "close": 717.219970703125,
      "volume": 1764300
    },
    {
      "time": "2026-04-06",
      "open": 716.739990234375,
      "high": 722.5700073242188,
      "low": 704.27001953125,
      "close": 721.239990234375,
      "volume": 1246500
    },
    {
      "time": "2026-04-07",
      "open": 719.5900268554688,
      "high": 725.72998046875,
      "low": 708.9299926757812,
      "close": 724.4400024414062,
      "volume": 1549100
    },
    {
      "time": "2026-04-08",
      "open": 764.6199951171875,
      "high": 774.4000244140625,
      "low": 753.0999755859375,
      "close": 771.5800170898438,
      "volume": 3014000
    },
    {
      "time": "2026-04-09",
      "open": 773,
      "high": 795.52001953125,
      "low": 772.989990234375,
      "close": 787.0700073242188,
      "volume": 2801900
    },
    {
      "time": "2026-04-10",
      "open": 790.6699829101562,
      "high": 797.8499755859375,
      "low": 786.239990234375,
      "close": 790.6599731445312,
      "volume": 1872000
    },
    {
      "time": "2026-04-13",
      "open": 788.4199829101562,
      "high": 798.5399780273438,
      "low": 785.3300170898438,
      "close": 791.72998046875,
      "volume": 1820100
    },
    {
      "time": "2026-04-14",
      "open": 796,
      "high": 798,
      "low": 782.0399780273438,
      "close": 794.25,
      "volume": 1866300
    },
    {
      "time": "2026-04-15",
      "open": 787.0999755859375,
      "high": 789.969970703125,
      "low": 756.6500244140625,
      "close": 770.1699829101562,
      "volume": 2764700
    },
    {
      "time": "2026-04-16",
      "open": 768,
      "high": 772.8099975585938,
      "low": 754.4500122070312,
      "close": 772.6599731445312,
      "volume": 2005100
    },
    {
      "time": "2026-04-17",
      "open": 780.510009765625,
      "high": 801.77001953125,
      "low": 776,
      "close": 794.6500244140625,
      "volume": 2818800
    },
    {
      "time": "2026-04-20",
      "open": 790.9000244140625,
      "high": 799.6300048828125,
      "low": 786.8300170898438,
      "close": 798.4000244140625,
      "volume": 1454100
    },
    {
      "time": "2026-04-21",
      "open": 804.8800048828125,
      "high": 820.2000122070312,
      "low": 797.7899780273438,
      "close": 800.4500122070312,
      "volume": 2293500
    },
    {
      "time": "2026-04-22",
      "open": 812.5,
      "high": 817.8499755859375,
      "low": 805.47998046875,
      "close": 808.8699951171875,
      "volume": 1628400
    },
    {
      "time": "2026-04-23",
      "open": 817.1099853515625,
      "high": 845.27001953125,
      "low": 815.4600219726562,
      "close": 835.239990234375,
      "volume": 2601800
    },
    {
      "time": "2026-04-24",
      "open": 839.260009765625,
      "high": 839.5,
      "low": 826.6500244140625,
      "close": 830.7899780273438,
      "volume": 2253900
    },
    {
      "time": "2026-04-27",
      "open": 829.760009765625,
      "high": 836.02001953125,
      "low": 816.719970703125,
      "close": 828.7899780273438,
      "volume": 1986700
    },
    {
      "time": "2026-04-28",
      "open": 814.3499755859375,
      "high": 825,
      "low": 805,
      "close": 817.8699951171875,
      "volume": 1875600
    },
    {
      "time": "2026-04-29",
      "open": 822.9299926757812,
      "high": 823.2100219726562,
      "low": 809.0999755859375,
      "close": 810.0499877929688,
      "volume": 2566300
    },
    {
      "time": "2026-04-30",
      "open": 856.6300048828125,
      "high": 896.97998046875,
      "low": 850.7999877929688,
      "close": 890.1099853515625,
      "volume": 5203300
    },
    {
      "time": "2026-05-01",
      "open": 896.8400268554688,
      "high": 905,
      "low": 879.5800170898438,
      "close": 889.6699829101562,
      "volume": 2376500
    },
    {
      "time": "2026-05-04",
      "open": 887.280029296875,
      "high": 892.8400268554688,
      "low": 869.5900268554688,
      "close": 874.780029296875,
      "volume": 2669900
    },
    {
      "time": "2026-05-05",
      "open": 888.0999755859375,
      "high": 908.9000244140625,
      "low": 888.0999755859375,
      "close": 904.5900268554688,
      "volume": 2581100
    },
    {
      "time": "2026-05-06",
      "open": 913.5,
      "high": 930.5399780273438,
      "low": 905.3499755859375,
      "close": 926.9299926757812,
      "volume": 3010600
    },
    {
      "time": "2026-05-07",
      "open": 929.9600219726562,
      "high": 931.3499755859375,
      "low": 886.8800048828125,
      "close": 895.6900024414062,
      "volume": 2957300
    },
    {
      "time": "2026-05-08",
      "open": 911,
      "high": 914.77001953125,
      "low": 893.8499755859375,
      "close": 897.4500122070312,
      "volume": 2030300
    },
    {
      "time": "2026-05-11",
      "open": 903.6099853515625,
      "high": 929,
      "low": 895.0599975585938,
      "close": 926.7899780273438,
      "volume": 2811700
    },
    {
      "time": "2026-05-12",
      "open": 912,
      "high": 915.0900268554688,
      "low": 894.510009765625,
      "close": 912.1400146484375,
      "volume": 2348900
    },
    {
      "time": "2026-05-13",
      "open": 912.5,
      "high": 922.989990234375,
      "low": 897.3800048828125,
      "close": 902.2999877929688,
      "volume": 1957100
    },
    {
      "time": "2026-05-14",
      "open": 910,
      "high": 920.3499755859375,
      "low": 902.5,
      "close": 920.219970703125,
      "volume": 2095600
    },
    {
      "time": "2026-05-15",
      "open": 898.75,
      "high": 899.72998046875,
      "low": 880.2000122070312,
      "close": 888.3099975585938,
      "volume": 2907900
    },
    {
      "time": "2026-05-18",
      "open": 893.3200073242188,
      "high": 893.3200073242188,
      "low": 850.8300170898438,
      "close": 863.9500122070312,
      "volume": 2720500
    },
    {
      "time": "2026-05-19",
      "open": 861.5900268554688,
      "high": 869.8599853515625,
      "low": 845.5499877929688,
      "close": 860.1500244140625,
      "volume": 3239700
    },
    {
      "time": "2026-05-20",
      "open": 871.219970703125,
      "high": 877.760009765625,
      "low": 857.0599975585938,
      "close": 872.5599975585938,
      "volume": 2415600
    },
    {
      "time": "2026-05-21",
      "open": 864.9000244140625,
      "high": 872.6699829101562,
      "low": 858.5999755859375,
      "close": 865.9500122070312,
      "volume": 1860700
    },
    {
      "time": "2026-05-22",
      "open": 878,
      "high": 893.8400268554688,
      "low": 861.0599975585938,
      "close": 879.8900146484375,
      "volume": 1987600
    },
    {
      "time": "2026-05-26",
      "open": 884.9500122070312,
      "high": 909.5599975585938,
      "low": 878.02001953125,
      "close": 908.5499877929688,
      "volume": 2255700
    },
    {
      "time": "2026-05-27",
      "open": 905.1799926757812,
      "high": 911.6699829101562,
      "low": 889.8300170898438,
      "close": 909.9299926757812,
      "volume": 2463400
    },
    {
      "time": "2026-05-28",
      "open": 898.5599975585938,
      "high": 905,
      "low": 880.469970703125,
      "close": 887.6699829101562,
      "volume": 2750600
    },
    {
      "time": "2026-05-29",
      "open": 886.6900024414062,
      "high": 890.8099975585938,
      "low": 866.1900024414062,
      "close": 875.8699951171875,
      "volume": 5195400
    },
    {
      "time": "2026-06-01",
      "open": 860.1599731445312,
      "high": 873.77001953125,
      "low": 853.3699951171875,
      "close": 865.3599853515625,
      "volume": 2675000
    },
    {
      "time": "2026-06-02",
      "open": 876.6699829101562,
      "high": 911.9600219726562,
      "low": 873.1199951171875,
      "close": 909.8099975585938,
      "volume": 2822600
    },
    {
      "time": "2026-06-03",
      "open": 914.4299926757812,
      "high": 936.7100219726562,
      "low": 912.3900146484375,
      "close": 926.1799926757812,
      "volume": 2511200
    },
    {
      "time": "2026-06-04",
      "open": 913.989990234375,
      "high": 946.8300170898438,
      "low": 903,
      "close": 940.47998046875,
      "volume": 3077000
    },
    {
      "time": "2026-06-05",
      "open": 929.9299926757812,
      "high": 934.030029296875,
      "low": 901.5,
      "close": 904.280029296875,
      "volume": 2780500
    },
    {
      "time": "2026-06-08",
      "open": 917,
      "high": 927.3400268554688,
      "low": 902.739990234375,
      "close": 915.6400146484375,
      "volume": 2550600
    },
    {
      "time": "2026-06-09",
      "open": 927.489990234375,
      "high": 938.1799926757812,
      "low": 876.989990234375,
      "close": 914.7000122070312,
      "volume": 3007300
    },
    {
      "time": "2026-06-10",
      "open": 901.739990234375,
      "high": 906,
      "low": 854.72998046875,
      "close": 856.1599731445312,
      "volume": 3611200
    },
    {
      "time": "2026-06-11",
      "open": 872.4000244140625,
      "high": 900.6500244140625,
      "low": 870.030029296875,
      "close": 897.6300048828125,
      "volume": 3463300
    },
    {
      "time": "2026-06-12",
      "open": 905.239990234375,
      "high": 918.97998046875,
      "low": 899.2000122070312,
      "close": 910.5700073242188,
      "volume": 2097200
    },
    {
      "time": "2026-06-15",
      "open": 935,
      "high": 946.0999755859375,
      "low": 928.5,
      "close": 933.9299926757812,
      "volume": 2449600
    },
    {
      "time": "2026-06-16",
      "open": 942.7999877929688,
      "high": 961.3300170898438,
      "low": 939.1699829101562,
      "close": 945.4600219726562,
      "volume": 2834400
    },
    {
      "time": "2026-06-17",
      "open": 956.97998046875,
      "high": 975.6400146484375,
      "low": 953,
      "close": 955.9199829101562,
      "volume": 2743900
    },
    {
      "time": "2026-06-18",
      "open": 979,
      "high": 994.489990234375,
      "low": 976.3300170898438,
      "close": 985.8200073242188,
      "volume": 6175000
    },
    {
      "time": "2026-06-22",
      "open": 999.280029296875,
      "high": 1023.2899780273438,
      "low": 999,
      "close": 1022.280029296875,
      "volume": 4033500
    },
    {
      "time": "2026-06-23",
      "open": 985.25,
      "high": 994.5999755859375,
      "low": 972.6500244140625,
      "close": 984.239990234375,
      "volume": 4286900
    },
    {
      "time": "2026-06-24",
      "open": 981.6099853515625,
      "high": 1004.8699951171875,
      "low": 970.0499877929688,
      "close": 994.4500122070312,
      "volume": 3526000
    },
    {
      "time": "2026-06-25",
      "open": 1024.6400146484375,
      "high": 1057.0699462890625,
      "low": 1015,
      "close": 1057.010009765625,
      "volume": 4642100
    },
    {
      "time": "2026-06-26",
      "open": 1031.8499755859375,
      "high": 1031.8499755859375,
      "low": 989.6400146484375,
      "close": 997.469970703125,
      "volume": 13948500
    },
    {
      "time": "2026-06-29",
      "open": 998.4099731445312,
      "high": 1039.0699462890625,
      "low": 992.1099853515625,
      "close": 1033.18994140625,
      "volume": 3146900
    },
    {
      "time": "2026-06-30",
      "open": 1045,
      "high": 1073.4599609375,
      "low": 1037.2099609375,
      "close": 1064.9000244140625,
      "volume": 3287500
    },
    {
      "time": "2026-07-01",
      "open": 1033.9200439453125,
      "high": 1041.260009765625,
      "low": 985.0499877929688,
      "close": 991.4099731445312,
      "volume": 3914100
    },
    {
      "time": "2026-07-02",
      "open": 1001.280029296875,
      "high": 1001.280029296875,
      "low": 948.780029296875,
      "close": 963.530029296875,
      "volume": 3568600
    },
    {
      "time": "2026-07-06",
      "open": 979.0900268554688,
      "high": 991,
      "low": 963.3200073242188,
      "close": 969.9199829101562,
      "volume": 2441700
    },
    {
      "time": "2026-07-07",
      "open": 946.5,
      "high": 950,
      "low": 909.530029296875,
      "close": 940.1199951171875,
      "volume": 3810200
    },
    {
      "time": "2026-07-08",
      "open": 937.510009765625,
      "high": 955,
      "low": 925.260009765625,
      "close": 948.0800170898438,
      "volume": 2741500
    },
    {
      "time": "2026-07-09",
      "open": 975.0800170898438,
      "high": 983.1599731445312,
      "low": 934.3800048828125,
      "close": 938.3900146484375,
      "volume": 3521200
    },
    {
      "time": "2026-07-10",
      "open": 930.6799926757812,
      "high": 957.989990234375,
      "low": 928.5,
      "close": 952.4099731445312,
      "volume": 1959400
    },
    {
      "time": "2026-07-13",
      "open": 939.2100219726562,
      "high": 946.75,
      "low": 924.3800048828125,
      "close": 931.469970703125,
      "volume": 1991000
    },
    {
      "time": "2026-07-14",
      "open": 958,
      "high": 964.6300048828125,
      "low": 925.5,
      "close": 933.3400268554688,
      "volume": 2028600
    },
    {
      "time": "2026-07-15",
      "open": 938.5800170898438,
      "high": 938.5800170898438,
      "low": 890.4000244140625,
      "close": 914.2999877929688,
      "volume": 2703600
    },
    {
      "time": "2026-07-16",
      "open": 891.77001953125,
      "high": 902,
      "low": 868.8800048828125,
      "close": 877.1699829101562,
      "volume": 3586600
    },
    {
      "time": "2026-07-17",
      "open": 841.72998046875,
      "high": 893.1900024414062,
      "low": 838.3300170898438,
      "close": 880.280029296875,
      "volume": 3377200
    },
    {
      "time": "2026-07-20",
      "open": 890,
      "high": 894.3699951171875,
      "low": 861.27001953125,
      "close": 864.2999877929688,
      "volume": 2770000
    },
    {
      "time": "2026-07-21",
      "open": 887.489990234375,
      "high": 898,
      "low": 876.010009765625,
      "close": 889.969970703125,
      "volume": 3219600
    },
    {
      "time": "2026-07-22",
      "open": 877.2899780273438,
      "high": 902.5700073242188,
      "low": 872.9400024414062,
      "close": 889.3099975585938,
      "volume": 1976900
    },
    {
      "time": "2026-07-23",
      "open": 886.5599975585938,
      "high": 909.5999755859375,
      "low": 881.9500122070312,
      "close": 894.5399780273438,
      "volume": 2677100
    },
    {
      "time": "2026-07-24",
      "open": 895,
      "high": 902.8200073242188,
      "low": 881.1900024414062,
      "close": 888.72998046875,
      "volume": 1977686
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 437.25420166015624
    },
    {
      "time": "2025-10-06",
      "value": 438.4868017578125
    },
    {
      "time": "2025-10-07",
      "value": 439.56220153808596
    },
    {
      "time": "2025-10-08",
      "value": 441.0036016845703
    },
    {
      "time": "2025-10-09",
      "value": 442.3284014892578
    },
    {
      "time": "2025-10-10",
      "value": 443.39400146484377
    },
    {
      "time": "2025-10-13",
      "value": 444.91540161132815
    },
    {
      "time": "2025-10-14",
      "value": 446.79080078125
    },
    {
      "time": "2025-10-15",
      "value": 448.7872003173828
    },
    {
      "time": "2025-10-16",
      "value": 451.0520007324219
    },
    {
      "time": "2025-10-17",
      "value": 453.251201171875
    },
    {
      "time": "2025-10-20",
      "value": 455.5444012451172
    },
    {
      "time": "2025-10-21",
      "value": 457.8666015625
    },
    {
      "time": "2025-10-22",
      "value": 459.8906011962891
    },
    {
      "time": "2025-10-23",
      "value": 462.02660095214844
    },
    {
      "time": "2025-10-24",
      "value": 464.1312005615234
    },
    {
      "time": "2025-10-27",
      "value": 466.51680053710936
    },
    {
      "time": "2025-10-28",
      "value": 468.75339965820314
    },
    {
      "time": "2025-10-29",
      "value": 472.14139953613284
    },
    {
      "time": "2025-10-30",
      "value": 475.39260009765627
    },
    {
      "time": "2025-10-31",
      "value": 478.58
    },
    {
      "time": "2025-11-03",
      "value": 481.27840026855466
    },
    {
      "time": "2025-11-04",
      "value": 483.58400085449216
    },
    {
      "time": "2025-11-05",
      "value": 486.34180114746096
    },
    {
      "time": "2025-11-06",
      "value": 489.08400146484377
    },
    {
      "time": "2025-11-07",
      "value": 491.64780090332033
    },
    {
      "time": "2025-11-10",
      "value": 494.68400024414063
    },
    {
      "time": "2025-11-11",
      "value": 497.7216003417969
    },
    {
      "time": "2025-11-12",
      "value": 500.8796008300781
    },
    {
      "time": "2025-11-13",
      "value": 503.54620056152345
    },
    {
      "time": "2025-11-14",
      "value": 506.16520141601563
    },
    {
      "time": "2025-11-17",
      "value": 508.75060119628904
    },
    {
      "time": "2025-11-18",
      "value": 511.3264013671875
    },
    {
      "time": "2025-11-19",
      "value": 513.9304010009765
    },
    {
      "time": "2025-11-20",
      "value": 516.2254010009766
    },
    {
      "time": "2025-11-21",
      "value": 518.6036010742188
    },
    {
      "time": "2025-11-24",
      "value": 521.0768005371094
    },
    {
      "time": "2025-11-25",
      "value": 523.595599975586
    },
    {
      "time": "2025-11-26",
      "value": 526.0569995117188
    },
    {
      "time": "2025-11-28",
      "value": 528.2329998779297
    },
    {
      "time": "2025-12-01",
      "value": 530.2633996582031
    },
    {
      "time": "2025-12-02",
      "value": 532.4707989501953
    },
    {
      "time": "2025-12-03",
      "value": 534.8753985595703
    },
    {
      "time": "2025-12-04",
      "value": 537.4625988769532
    },
    {
      "time": "2025-12-05",
      "value": 540.2515985107422
    },
    {
      "time": "2025-12-08",
      "value": 542.8663983154297
    },
    {
      "time": "2025-12-09",
      "value": 545.3213983154296
    },
    {
      "time": "2025-12-10",
      "value": 548.0853979492188
    },
    {
      "time": "2025-12-11",
      "value": 550.9811975097656
    },
    {
      "time": "2025-12-12",
      "value": 553.12759765625
    },
    {
      "time": "2025-12-15",
      "value": 554.9657977294922
    },
    {
      "time": "2025-12-16",
      "value": 556.8367974853516
    },
    {
      "time": "2025-12-17",
      "value": 558.3403979492188
    },
    {
      "time": "2025-12-18",
      "value": 559.6145983886719
    },
    {
      "time": "2025-12-19",
      "value": 561.1317980957032
    },
    {
      "time": "2025-12-22",
      "value": 562.9539978027344
    },
    {
      "time": "2025-12-23",
      "value": 564.507197265625
    },
    {
      "time": "2025-12-24",
      "value": 565.632998046875
    },
    {
      "time": "2025-12-26",
      "value": 566.6119982910157
    },
    {
      "time": "2025-12-29",
      "value": 567.3649975585937
    },
    {
      "time": "2025-12-30",
      "value": 568.3711975097656
    },
    {
      "time": "2025-12-31",
      "value": 569.2049975585937
    },
    {
      "time": "2026-01-02",
      "value": 570.6801965332031
    },
    {
      "time": "2026-01-05",
      "value": 572.7239965820313
    },
    {
      "time": "2026-01-06",
      "value": 574.7757971191406
    },
    {
      "time": "2026-01-07",
      "value": 576.2515979003906
    },
    {
      "time": "2026-01-08",
      "value": 577.8727978515625
    },
    {
      "time": "2026-01-09",
      "value": 579.7357983398438
    },
    {
      "time": "2026-01-12",
      "value": 580.6213989257812
    },
    {
      "time": "2026-01-13",
      "value": 581.6889990234375
    },
    {
      "time": "2026-01-14",
      "value": 582.918798828125
    },
    {
      "time": "2026-01-15",
      "value": 584.4505981445312
    },
    {
      "time": "2026-01-16",
      "value": 586.4367980957031
    },
    {
      "time": "2026-01-20",
      "value": 587.6337976074219
    },
    {
      "time": "2026-01-21",
      "value": 589.1457971191406
    },
    {
      "time": "2026-01-22",
      "value": 590.8519970703124
    },
    {
      "time": "2026-01-23",
      "value": 591.9673974609375
    },
    {
      "time": "2026-01-26",
      "value": 593.327197265625
    },
    {
      "time": "2026-01-27",
      "value": 594.6449963378906
    },
    {
      "time": "2026-01-28",
      "value": 596.4395971679687
    },
    {
      "time": "2026-01-29",
      "value": 598.6637963867188
    },
    {
      "time": "2026-01-30",
      "value": 600.7699963378906
    },
    {
      "time": "2026-02-02",
      "value": 603.650595703125
    },
    {
      "time": "2026-02-03",
      "value": 606.6461962890625
    },
    {
      "time": "2026-02-04",
      "value": 609.5599963378907
    },
    {
      "time": "2026-02-05",
      "value": 612.1175964355468
    },
    {
      "time": "2026-02-06",
      "value": 615.4495971679687
    },
    {
      "time": "2026-02-09",
      "value": 618.9597973632813
    },
    {
      "time": "2026-02-10",
      "value": 622.33259765625
    },
    {
      "time": "2026-02-11",
      "value": 626.3173974609375
    },
    {
      "time": "2026-02-12",
      "value": 630.1219970703125
    },
    {
      "time": "2026-02-13",
      "value": 633.9565979003906
    },
    {
      "time": "2026-02-17",
      "value": 637.4219982910156
    },
    {
      "time": "2026-02-18",
      "value": 640.4783972167969
    },
    {
      "time": "2026-02-19",
      "value": 643.6255981445313
    },
    {
      "time": "2026-02-20",
      "value": 646.8903979492187
    },
    {
      "time": "2026-02-23",
      "value": 650.13259765625
    },
    {
      "time": "2026-02-24",
      "value": 653.1901977539062
    },
    {
      "time": "2026-02-25",
      "value": 656.0101977539063
    },
    {
      "time": "2026-02-26",
      "value": 659.1109973144531
    },
    {
      "time": "2026-02-27",
      "value": 662.1723974609375
    },
    {
      "time": "2026-03-02",
      "value": 665.4401977539062
    },
    {
      "time": "2026-03-03",
      "value": 668.6459973144531
    },
    {
      "time": "2026-03-04",
      "value": 671.9687963867187
    },
    {
      "time": "2026-03-05",
      "value": 674.5659973144532
    },
    {
      "time": "2026-03-06",
      "value": 676.5357983398437
    },
    {
      "time": "2026-03-09",
      "value": 678.983798828125
    },
    {
      "time": "2026-03-10",
      "value": 681.6421984863281
    },
    {
      "time": "2026-03-11",
      "value": 684.1339990234375
    },
    {
      "time": "2026-03-12",
      "value": 686.5755993652343
    },
    {
      "time": "2026-03-13",
      "value": 688.9075988769531
    },
    {
      "time": "2026-03-16",
      "value": 691.4457995605469
    },
    {
      "time": "2026-03-17",
      "value": 693.5176000976562
    },
    {
      "time": "2026-03-18",
      "value": 695.0680004882812
    },
    {
      "time": "2026-03-19",
      "value": 696.3792004394531
    },
    {
      "time": "2026-03-20",
      "value": 698.0664001464844
    },
    {
      "time": "2026-03-23",
      "value": 699.9378002929687
    },
    {
      "time": "2026-03-24",
      "value": 701.9180004882812
    },
    {
      "time": "2026-03-25",
      "value": 703.7033996582031
    },
    {
      "time": "2026-03-26",
      "value": 705.0365991210938
    },
    {
      "time": "2026-03-27",
      "value": 706.169599609375
    },
    {
      "time": "2026-03-30",
      "value": 706.574599609375
    },
    {
      "time": "2026-03-31",
      "value": 707.8059997558594
    },
    {
      "time": "2026-04-01",
      "value": 709.8323999023437
    },
    {
      "time": "2026-04-02",
      "value": 711.26919921875
    },
    {
      "time": "2026-04-06",
      "value": 712.7257995605469
    },
    {
      "time": "2026-04-07",
      "value": 714.6821997070313
    },
    {
      "time": "2026-04-08",
      "value": 717.395400390625
    },
    {
      "time": "2026-04-09",
      "value": 720.3586010742188
    },
    {
      "time": "2026-04-10",
      "value": 723.3061999511718
    },
    {
      "time": "2026-04-13",
      "value": 725.8359997558593
    },
    {
      "time": "2026-04-14",
      "value": 728.5738000488282
    },
    {
      "time": "2026-04-15",
      "value": 730.1590002441407
    },
    {
      "time": "2026-04-16",
      "value": 731.5543994140625
    },
    {
      "time": "2026-04-17",
      "value": 733.6109997558593
    },
    {
      "time": "2026-04-20",
      "value": 736.0128002929688
    },
    {
      "time": "2026-04-21",
      "value": 737.4978002929688
    },
    {
      "time": "2026-04-22",
      "value": 738.8328002929687
    },
    {
      "time": "2026-04-23",
      "value": 740.6902001953125
    },
    {
      "time": "2026-04-24",
      "value": 741.8059997558594
    },
    {
      "time": "2026-04-27",
      "value": 743.2159997558593
    },
    {
      "time": "2026-04-28",
      "value": 744.0893994140625
    },
    {
      "time": "2026-04-29",
      "value": 744.9951989746094
    },
    {
      "time": "2026-04-30",
      "value": 747.7579992675782
    },
    {
      "time": "2026-05-01",
      "value": 750.3407983398438
    },
    {
      "time": "2026-05-04",
      "value": 752.6415991210938
    },
    {
      "time": "2026-05-05",
      "value": 755.6040002441406
    },
    {
      "time": "2026-05-06",
      "value": 758.7780004882812
    },
    {
      "time": "2026-05-07",
      "value": 761.3596008300781
    },
    {
      "time": "2026-05-08",
      "value": 764.2500012207031
    },
    {
      "time": "2026-05-11",
      "value": 767.9292004394531
    },
    {
      "time": "2026-05-12",
      "value": 771.1256005859375
    },
    {
      "time": "2026-05-13",
      "value": 774.7280004882813
    },
    {
      "time": "2026-05-14",
      "value": 778.4930004882813
    },
    {
      "time": "2026-05-15",
      "value": 782.1376000976562
    },
    {
      "time": "2026-05-18",
      "value": 785.7985998535156
    },
    {
      "time": "2026-05-19",
      "value": 788.9052001953125
    },
    {
      "time": "2026-05-20",
      "value": 792.0228002929688
    },
    {
      "time": "2026-05-21",
      "value": 795.19
    },
    {
      "time": "2026-05-22",
      "value": 798.7740002441407
    },
    {
      "time": "2026-05-26",
      "value": 803.0652001953125
    },
    {
      "time": "2026-05-27",
      "value": 807.2681994628906
    },
    {
      "time": "2026-05-28",
      "value": 810.9815991210937
    },
    {
      "time": "2026-05-29",
      "value": 814.6265991210937
    },
    {
      "time": "2026-06-01",
      "value": 818.1607983398437
    },
    {
      "time": "2026-06-02",
      "value": 822.7393981933594
    },
    {
      "time": "2026-06-03",
      "value": 827.2289978027344
    },
    {
      "time": "2026-06-04",
      "value": 831.7059973144532
    },
    {
      "time": "2026-06-05",
      "value": 835.4107983398437
    },
    {
      "time": "2026-06-08",
      "value": 839.6597985839844
    },
    {
      "time": "2026-06-09",
      "value": 844.0457983398437
    },
    {
      "time": "2026-06-10",
      "value": 847.8203979492188
    },
    {
      "time": "2026-06-11",
      "value": 851.6037976074218
    },
    {
      "time": "2026-06-12",
      "value": 855.2087976074218
    },
    {
      "time": "2026-06-15",
      "value": 859.542998046875
    },
    {
      "time": "2026-06-16",
      "value": 864.0273986816406
    },
    {
      "time": "2026-06-17",
      "value": 868.6569982910156
    },
    {
      "time": "2026-06-18",
      "value": 872.9417980957031
    },
    {
      "time": "2026-06-22",
      "value": 877.6459985351562
    },
    {
      "time": "2026-06-23",
      "value": 881.5175988769531
    },
    {
      "time": "2026-06-24",
      "value": 885.5719995117188
    },
    {
      "time": "2026-06-25",
      "value": 890.8271997070312
    },
    {
      "time": "2026-06-26",
      "value": 895.3731994628906
    },
    {
      "time": "2026-06-29",
      "value": 900.583798828125
    },
    {
      "time": "2026-06-30",
      "value": 905.988798828125
    },
    {
      "time": "2026-07-01",
      "value": 909.8489978027344
    },
    {
      "time": "2026-07-02",
      "value": 913.1105981445312
    },
    {
      "time": "2026-07-06",
      "value": 916.3315979003906
    },
    {
      "time": "2026-07-07",
      "value": 918.4291979980469
    },
    {
      "time": "2026-07-08",
      "value": 920.7749987792969
    },
    {
      "time": "2026-07-09",
      "value": 922.9669995117188
    },
    {
      "time": "2026-07-10",
      "value": 925.6577990722657
    },
    {
      "time": "2026-07-13",
      "value": 928.0861987304687
    },
    {
      "time": "2026-07-14",
      "value": 928.9507995605469
    },
    {
      "time": "2026-07-15",
      "value": 929.4433996582031
    },
    {
      "time": "2026-07-16",
      "value": 929.4911987304688
    },
    {
      "time": "2026-07-17",
      "value": 929.0049987792969
    },
    {
      "time": "2026-07-20",
      "value": 927.7523986816407
    },
    {
      "time": "2026-07-21",
      "value": 927.637998046875
    },
    {
      "time": "2026-07-22",
      "value": 927.4751977539063
    },
    {
      "time": "2026-07-23",
      "value": 926.8301977539063
    },
    {
      "time": "2026-07-24",
      "value": 926.3619970703126
    }
  ],
  "analysis": null
}