{
  "ok": true,
  "cached": false,
  "ticker": "CMI",
  "price": 664.65,
  "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": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Two Divergent Futures Priced Into Caterpillar Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/c2de546a-94d8-3b10-ad74-d00f09d41b5d/the-two-divergent-futures.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cummins Announces Phased Model Year 2027 Product Launch Plan",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/cummins-announces-phased-model-2027-120000763.html",
      "published": "2026-07-23"
    },
    {
      "title": "Modine Gears Up to Report Q1 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/modine-gears-report-q1-earnings-151900764.html",
      "published": "2026-07-22"
    },
    {
      "title": "CAT Earns Its Premium Over Peers. Now What?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/af712fe0-0ece-3269-8db7-2ecfe10dfcc0/cat-earns-its-premium-over.html",
      "published": "2026-07-22"
    },
    {
      "title": "How Long Bloom Energy Stock Sits Underwater",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8f122676-01f3-39b5-83f8-4eb6749e3420/how-long-bloom-energy-stock.html",
      "published": "2026-07-21"
    },
    {
      "title": "Industrial and Utility Giants Boost Dividends as Data Center Tailwinds Build",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/9db33234-677d-3a63-91fe-cf9d32aa43d0/industrial-and-utility-giants.html",
      "published": "2026-07-21"
    },
    {
      "title": "Ford Gears Up to Report Q2 Earnings: Here's What to Expect",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ford-gears-report-q2-earnings-150500492.html",
      "published": "2026-07-21"
    },
    {
      "title": "Is Cummins (CMI) Stock Outpacing Its Auto-Tires-Trucks Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cummins-cmi-stock-outpacing-auto-134004405.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 367.3399963378906,
      "high": 369.989990234375,
      "low": 362.82000732421875,
      "close": 369.5199890136719,
      "volume": 697900
    },
    {
      "time": "2025-07-28",
      "open": 369.6600036621094,
      "high": 371.4599914550781,
      "low": 366.07000732421875,
      "close": 370.70001220703125,
      "volume": 805900
    },
    {
      "time": "2025-07-29",
      "open": 370.70001220703125,
      "high": 370.94000244140625,
      "low": 362.4200134277344,
      "close": 366.3399963378906,
      "volume": 1027000
    },
    {
      "time": "2025-07-30",
      "open": 367.4599914550781,
      "high": 370.3599853515625,
      "low": 363.3900146484375,
      "close": 365.5,
      "volume": 916600
    },
    {
      "time": "2025-07-31",
      "open": 364.8999938964844,
      "high": 370.510009765625,
      "low": 364.8999938964844,
      "close": 367.6199951171875,
      "volume": 762700
    },
    {
      "time": "2025-08-01",
      "open": 360.6300048828125,
      "high": 361.489990234375,
      "low": 354.67999267578125,
      "close": 355.8399963378906,
      "volume": 882000
    },
    {
      "time": "2025-08-04",
      "open": 358.010009765625,
      "high": 362.3399963378906,
      "low": 356.9200134277344,
      "close": 361.5899963378906,
      "volume": 949500
    },
    {
      "time": "2025-08-05",
      "open": 375,
      "high": 387.8699951171875,
      "low": 364.1400146484375,
      "close": 373.2300109863281,
      "volume": 1898900
    },
    {
      "time": "2025-08-06",
      "open": 375.8999938964844,
      "high": 382.5400085449219,
      "low": 372,
      "close": 381.67999267578125,
      "volume": 1392900
    },
    {
      "time": "2025-08-07",
      "open": 385.94000244140625,
      "high": 387.5299987792969,
      "low": 379.4100036621094,
      "close": 384.6099853515625,
      "volume": 1275200
    },
    {
      "time": "2025-08-08",
      "open": 385.8900146484375,
      "high": 391.55999755859375,
      "low": 383.8999938964844,
      "close": 387.0299987792969,
      "volume": 932800
    },
    {
      "time": "2025-08-11",
      "open": 392,
      "high": 392.92999267578125,
      "low": 386.29998779296875,
      "close": 388.30999755859375,
      "volume": 839800
    },
    {
      "time": "2025-08-12",
      "open": 389.760009765625,
      "high": 399.0899963378906,
      "low": 388.3599853515625,
      "close": 399.05999755859375,
      "volume": 774600
    },
    {
      "time": "2025-08-13",
      "open": 399.3999938964844,
      "high": 408.3800048828125,
      "low": 395.8299865722656,
      "close": 406.79998779296875,
      "volume": 983600
    },
    {
      "time": "2025-08-14",
      "open": 406.79998779296875,
      "high": 406.79998779296875,
      "low": 398.6600036621094,
      "close": 404.79998779296875,
      "volume": 1184200
    },
    {
      "time": "2025-08-15",
      "open": 404.95001220703125,
      "high": 405.0799865722656,
      "low": 397.510009765625,
      "close": 399.4200134277344,
      "volume": 701300
    },
    {
      "time": "2025-08-18",
      "open": 398.19000244140625,
      "high": 402.54998779296875,
      "low": 397.25,
      "close": 401.95001220703125,
      "volume": 485800
    },
    {
      "time": "2025-08-19",
      "open": 403.4100036621094,
      "high": 407.8599853515625,
      "low": 400.6600036621094,
      "close": 402.2099914550781,
      "volume": 618200
    },
    {
      "time": "2025-08-20",
      "open": 400.5,
      "high": 403.07000732421875,
      "low": 396,
      "close": 396.3500061035156,
      "volume": 847800
    },
    {
      "time": "2025-08-21",
      "open": 394,
      "high": 396.7300109863281,
      "low": 391.3800048828125,
      "close": 394.20001220703125,
      "volume": 736500
    },
    {
      "time": "2025-08-22",
      "open": 395.25,
      "high": 405.8699951171875,
      "low": 394.30999755859375,
      "close": 402.29998779296875,
      "volume": 775200
    },
    {
      "time": "2025-08-25",
      "open": 401.20001220703125,
      "high": 403.4100036621094,
      "low": 395.7699890136719,
      "close": 396.1000061035156,
      "volume": 495600
    },
    {
      "time": "2025-08-26",
      "open": 395.6600036621094,
      "high": 399.2799987792969,
      "low": 395.0199890136719,
      "close": 398.4599914550781,
      "volume": 973500
    },
    {
      "time": "2025-08-27",
      "open": 396.5,
      "high": 402.8299865722656,
      "low": 396.5,
      "close": 401.3999938964844,
      "volume": 533000
    },
    {
      "time": "2025-08-28",
      "open": 402.92999267578125,
      "high": 403.3999938964844,
      "low": 400.04998779296875,
      "close": 401.9200134277344,
      "volume": 453700
    },
    {
      "time": "2025-08-29",
      "open": 399.04998779296875,
      "high": 401.7300109863281,
      "low": 395.2900085449219,
      "close": 398.44000244140625,
      "volume": 593500
    },
    {
      "time": "2025-09-02",
      "open": 392.8699951171875,
      "high": 395.8900146484375,
      "low": 391.67999267578125,
      "close": 395.2300109863281,
      "volume": 636100
    },
    {
      "time": "2025-09-03",
      "open": 394.7300109863281,
      "high": 398.0799865722656,
      "low": 389.5199890136719,
      "close": 392.1300048828125,
      "volume": 680500
    },
    {
      "time": "2025-09-04",
      "open": 392.44000244140625,
      "high": 401.57000732421875,
      "low": 390.6600036621094,
      "close": 400.92999267578125,
      "volume": 882600
    },
    {
      "time": "2025-09-05",
      "open": 403.55999755859375,
      "high": 405.2900085449219,
      "low": 397.1499938964844,
      "close": 399.8500061035156,
      "volume": 864200
    },
    {
      "time": "2025-09-08",
      "open": 399.5400085449219,
      "high": 400.30999755859375,
      "low": 394.2699890136719,
      "close": 397.3999938964844,
      "volume": 608000
    },
    {
      "time": "2025-09-09",
      "open": 396.67999267578125,
      "high": 396.67999267578125,
      "low": 390.1099853515625,
      "close": 394.7799987792969,
      "volume": 514200
    },
    {
      "time": "2025-09-10",
      "open": 396.1499938964844,
      "high": 405.8500061035156,
      "low": 395.8599853515625,
      "close": 405.2699890136719,
      "volume": 846300
    },
    {
      "time": "2025-09-11",
      "open": 405,
      "high": 413.6600036621094,
      "low": 402.8699951171875,
      "close": 411.0299987792969,
      "volume": 875500
    },
    {
      "time": "2025-09-12",
      "open": 409,
      "high": 413.7699890136719,
      "low": 408.8299865722656,
      "close": 410.2699890136719,
      "volume": 935900
    },
    {
      "time": "2025-09-15",
      "open": 411.7099914550781,
      "high": 415.29998779296875,
      "low": 409.1199951171875,
      "close": 414.20001220703125,
      "volume": 881000
    },
    {
      "time": "2025-09-16",
      "open": 415,
      "high": 416.9200134277344,
      "low": 410.2099914550781,
      "close": 415.44000244140625,
      "volume": 809600
    },
    {
      "time": "2025-09-17",
      "open": 417.29998779296875,
      "high": 420.75,
      "low": 407.9599914550781,
      "close": 411.7799987792969,
      "volume": 1047800
    },
    {
      "time": "2025-09-18",
      "open": 413.2699890136719,
      "high": 428.9599914550781,
      "low": 411.3299865722656,
      "close": 426.3900146484375,
      "volume": 1280100
    },
    {
      "time": "2025-09-19",
      "open": 426.42999267578125,
      "high": 427.1300048828125,
      "low": 420.6199951171875,
      "close": 423.6400146484375,
      "volume": 1594100
    },
    {
      "time": "2025-09-22",
      "open": 423.1499938964844,
      "high": 426.95001220703125,
      "low": 419.4100036621094,
      "close": 424.8500061035156,
      "volume": 749300
    },
    {
      "time": "2025-09-23",
      "open": 427,
      "high": 432.5,
      "low": 423,
      "close": 424.1600036621094,
      "volume": 818800
    },
    {
      "time": "2025-09-24",
      "open": 423.94000244140625,
      "high": 426.57000732421875,
      "low": 417.25,
      "close": 417.9800109863281,
      "volume": 1021700
    },
    {
      "time": "2025-09-25",
      "open": 413.5299987792969,
      "high": 415.67999267578125,
      "low": 410.2200012207031,
      "close": 414.0400085449219,
      "volume": 848500
    },
    {
      "time": "2025-09-26",
      "open": 417.4599914550781,
      "high": 421,
      "low": 416.010009765625,
      "close": 418.0400085449219,
      "volume": 704600
    },
    {
      "time": "2025-09-29",
      "open": 420.8500061035156,
      "high": 421.0400085449219,
      "low": 415.20001220703125,
      "close": 419.42999267578125,
      "volume": 878200
    },
    {
      "time": "2025-09-30",
      "open": 419.6700134277344,
      "high": 423.1199951171875,
      "low": 416.6400146484375,
      "close": 422.3699951171875,
      "volume": 972800
    },
    {
      "time": "2025-10-01",
      "open": 419.92999267578125,
      "high": 427.9800109863281,
      "low": 418.6499938964844,
      "close": 424.6499938964844,
      "volume": 694000
    },
    {
      "time": "2025-10-02",
      "open": 425.3699951171875,
      "high": 433,
      "low": 421.92999267578125,
      "close": 432.5899963378906,
      "volume": 912600
    },
    {
      "time": "2025-10-03",
      "open": 432.5199890136719,
      "high": 437.6600036621094,
      "low": 429.1700134277344,
      "close": 432.79998779296875,
      "volume": 931500
    },
    {
      "time": "2025-10-06",
      "open": 434.8699951171875,
      "high": 440.510009765625,
      "low": 431.7900085449219,
      "close": 438.8800048828125,
      "volume": 853000
    },
    {
      "time": "2025-10-07",
      "open": 437.5199890136719,
      "high": 439.30999755859375,
      "low": 430.7900085449219,
      "close": 434.1700134277344,
      "volume": 822300
    },
    {
      "time": "2025-10-08",
      "open": 434.8999938964844,
      "high": 437.3999938964844,
      "low": 432.1000061035156,
      "close": 436.3500061035156,
      "volume": 468800
    },
    {
      "time": "2025-10-09",
      "open": 434.6499938964844,
      "high": 436.5899963378906,
      "low": 423.5,
      "close": 426.69000244140625,
      "volume": 595300
    },
    {
      "time": "2025-10-10",
      "open": 428.8800048828125,
      "high": 430.45001220703125,
      "low": 412.760009765625,
      "close": 413.0799865722656,
      "volume": 684500
    },
    {
      "time": "2025-10-13",
      "open": 420,
      "high": 420,
      "low": 408.25,
      "close": 409,
      "volume": 1080800
    },
    {
      "time": "2025-10-14",
      "open": 403.1000061035156,
      "high": 421.2799987792969,
      "low": 400.7200012207031,
      "close": 416.6499938964844,
      "volume": 883000
    },
    {
      "time": "2025-10-15",
      "open": 421.4700012207031,
      "high": 425.67999267578125,
      "low": 416.2699890136719,
      "close": 423.3900146484375,
      "volume": 863700
    },
    {
      "time": "2025-10-16",
      "open": 424.6300048828125,
      "high": 426.0899963378906,
      "low": 417.7699890136719,
      "close": 422.6700134277344,
      "volume": 821000
    },
    {
      "time": "2025-10-17",
      "open": 418.3999938964844,
      "high": 422.69000244140625,
      "low": 405.82000732421875,
      "close": 411.8299865722656,
      "volume": 1741800
    },
    {
      "time": "2025-10-20",
      "open": 415.3599853515625,
      "high": 417.0400085449219,
      "low": 411.6400146484375,
      "close": 414.010009765625,
      "volume": 799700
    },
    {
      "time": "2025-10-21",
      "open": 412,
      "high": 421.5799865722656,
      "low": 410.9100036621094,
      "close": 417.9700012207031,
      "volume": 1107000
    },
    {
      "time": "2025-10-22",
      "open": 418.3999938964844,
      "high": 419.8900146484375,
      "low": 407.57000732421875,
      "close": 407.9800109863281,
      "volume": 1023600
    },
    {
      "time": "2025-10-23",
      "open": 410.92999267578125,
      "high": 418.5799865722656,
      "low": 409.7900085449219,
      "close": 417.739990234375,
      "volume": 709300
    },
    {
      "time": "2025-10-24",
      "open": 421.57000732421875,
      "high": 423.5199890136719,
      "low": 420,
      "close": 421.45001220703125,
      "volume": 509900
    },
    {
      "time": "2025-10-27",
      "open": 425.8999938964844,
      "high": 426.3900146484375,
      "low": 417.1300048828125,
      "close": 421.05999755859375,
      "volume": 714800
    },
    {
      "time": "2025-10-28",
      "open": 421.2799987792969,
      "high": 422.6600036621094,
      "low": 413.9800109863281,
      "close": 414.29998779296875,
      "volume": 691700
    },
    {
      "time": "2025-10-29",
      "open": 419.1400146484375,
      "high": 442.79998779296875,
      "low": 418.7699890136719,
      "close": 441.260009765625,
      "volume": 1594800
    },
    {
      "time": "2025-10-30",
      "open": 437.69000244140625,
      "high": 449.2099914550781,
      "low": 436.489990234375,
      "close": 438.0899963378906,
      "volume": 911900
    },
    {
      "time": "2025-10-31",
      "open": 437.8699951171875,
      "high": 443.7900085449219,
      "low": 436.1600036621094,
      "close": 437.67999267578125,
      "volume": 668000
    },
    {
      "time": "2025-11-03",
      "open": 437.92999267578125,
      "high": 441.6400146484375,
      "low": 433.92999267578125,
      "close": 437.7099914550781,
      "volume": 662100
    },
    {
      "time": "2025-11-04",
      "open": 431.69000244140625,
      "high": 433.1199951171875,
      "low": 426.7900085449219,
      "close": 428.739990234375,
      "volume": 775300
    },
    {
      "time": "2025-11-05",
      "open": 429.1199951171875,
      "high": 442,
      "low": 427.5,
      "close": 439.17999267578125,
      "volume": 884400
    },
    {
      "time": "2025-11-06",
      "open": 461.0299987792969,
      "high": 482.5299987792969,
      "low": 461,
      "close": 462.79998779296875,
      "volume": 1780800
    },
    {
      "time": "2025-11-07",
      "open": 462.79998779296875,
      "high": 479.70001220703125,
      "low": 459.4200134277344,
      "close": 473.3399963378906,
      "volume": 1372900
    },
    {
      "time": "2025-11-10",
      "open": 477.3599853515625,
      "high": 484.42999267578125,
      "low": 475.8900146484375,
      "close": 484.3399963378906,
      "volume": 972000
    },
    {
      "time": "2025-11-11",
      "open": 481.8800048828125,
      "high": 484.8399963378906,
      "low": 472.8299865722656,
      "close": 476.010009765625,
      "volume": 796500
    },
    {
      "time": "2025-11-12",
      "open": 477.989990234375,
      "high": 483.8999938964844,
      "low": 476.760009765625,
      "close": 479.489990234375,
      "volume": 736800
    },
    {
      "time": "2025-11-13",
      "open": 477.1400146484375,
      "high": 480.8999938964844,
      "low": 462.3999938964844,
      "close": 467.489990234375,
      "volume": 904700
    },
    {
      "time": "2025-11-14",
      "open": 461.7799987792969,
      "high": 466.7300109863281,
      "low": 457.6600036621094,
      "close": 462.6099853515625,
      "volume": 1147200
    },
    {
      "time": "2025-11-17",
      "open": 462.760009765625,
      "high": 464.4599914550781,
      "low": 452.20001220703125,
      "close": 455.9800109863281,
      "volume": 608000
    },
    {
      "time": "2025-11-18",
      "open": 452.5,
      "high": 468.989990234375,
      "low": 450.1000061035156,
      "close": 464.9200134277344,
      "volume": 1233700
    },
    {
      "time": "2025-11-19",
      "open": 467.20001220703125,
      "high": 475.7699890136719,
      "low": 464.9200134277344,
      "close": 473.260009765625,
      "volume": 1242500
    },
    {
      "time": "2025-11-20",
      "open": 479.9200134277344,
      "high": 483.57000732421875,
      "low": 462.8999938964844,
      "close": 465.19000244140625,
      "volume": 1029300
    },
    {
      "time": "2025-11-21",
      "open": 463.55999755859375,
      "high": 476.3399963378906,
      "low": 457,
      "close": 472.510009765625,
      "volume": 1390900
    },
    {
      "time": "2025-11-24",
      "open": 476.9800109863281,
      "high": 490.3399963378906,
      "low": 476.9800109863281,
      "close": 485.6199951171875,
      "volume": 2132400
    },
    {
      "time": "2025-11-25",
      "open": 489.45001220703125,
      "high": 495.1099853515625,
      "low": 482.6300048828125,
      "close": 494.94000244140625,
      "volume": 1072100
    },
    {
      "time": "2025-11-26",
      "open": 493.7099914550781,
      "high": 499.8699951171875,
      "low": 492.2200012207031,
      "close": 497.1099853515625,
      "volume": 595900
    },
    {
      "time": "2025-11-28",
      "open": 496.6000061035156,
      "high": 500.1700134277344,
      "low": 495.3399963378906,
      "close": 497.9800109863281,
      "volume": 307300
    },
    {
      "time": "2025-12-01",
      "open": 494.94000244140625,
      "high": 501.4700012207031,
      "low": 493.5,
      "close": 496.1499938964844,
      "volume": 795600
    },
    {
      "time": "2025-12-02",
      "open": 498.3800048828125,
      "high": 504.2900085449219,
      "low": 496.1000061035156,
      "close": 501.5,
      "volume": 805700
    },
    {
      "time": "2025-12-03",
      "open": 500.69000244140625,
      "high": 508.3699951171875,
      "low": 496.3399963378906,
      "close": 507.80999755859375,
      "volume": 676600
    },
    {
      "time": "2025-12-04",
      "open": 507.010009765625,
      "high": 515.6400146484375,
      "low": 506.25,
      "close": 510.739990234375,
      "volume": 912500
    },
    {
      "time": "2025-12-05",
      "open": 508.760009765625,
      "high": 514.4299926757812,
      "low": 506.44000244140625,
      "close": 510.6499938964844,
      "volume": 1063400
    },
    {
      "time": "2025-12-08",
      "open": 510.94000244140625,
      "high": 515.8300170898438,
      "low": 505.8399963378906,
      "close": 507.70001220703125,
      "volume": 896100
    },
    {
      "time": "2025-12-09",
      "open": 505.6199951171875,
      "high": 508.1000061035156,
      "low": 499.2799987792969,
      "close": 500.1600036621094,
      "volume": 775800
    },
    {
      "time": "2025-12-10",
      "open": 502.69000244140625,
      "high": 526.5,
      "low": 499.2799987792969,
      "close": 524.530029296875,
      "volume": 1175200
    },
    {
      "time": "2025-12-11",
      "open": 521.8300170898438,
      "high": 524.3800048828125,
      "low": 513.489990234375,
      "close": 523.4099731445312,
      "volume": 869500
    },
    {
      "time": "2025-12-12",
      "open": 523.6599731445312,
      "high": 525.47998046875,
      "low": 504.1000061035156,
      "close": 510.04998779296875,
      "volume": 1070400
    },
    {
      "time": "2025-12-15",
      "open": 513.3300170898438,
      "high": 518.739990234375,
      "low": 507.0299987792969,
      "close": 517.25,
      "volume": 755500
    },
    {
      "time": "2025-12-16",
      "open": 516.4000244140625,
      "high": 520.0499877929688,
      "low": 511.30999755859375,
      "close": 514.530029296875,
      "volume": 539800
    },
    {
      "time": "2025-12-17",
      "open": 514.7000122070312,
      "high": 518.739990234375,
      "low": 495.489990234375,
      "close": 497.44000244140625,
      "volume": 1757200
    },
    {
      "time": "2025-12-18",
      "open": 504.1000061035156,
      "high": 506.0400085449219,
      "low": 498.4700012207031,
      "close": 500.6099853515625,
      "volume": 929600
    },
    {
      "time": "2025-12-19",
      "open": 506.6400146484375,
      "high": 514.9400024414062,
      "low": 503.6300048828125,
      "close": 506.7200012207031,
      "volume": 1958800
    },
    {
      "time": "2025-12-22",
      "open": 517.9199829101562,
      "high": 521.7999877929688,
      "low": 512.8800048828125,
      "close": 519.280029296875,
      "volume": 842900
    },
    {
      "time": "2025-12-23",
      "open": 519.030029296875,
      "high": 520.0499877929688,
      "low": 516.3200073242188,
      "close": 517.0900268554688,
      "volume": 496400
    },
    {
      "time": "2025-12-24",
      "open": 517.7100219726562,
      "high": 520.530029296875,
      "low": 515.25,
      "close": 517.5999755859375,
      "volume": 189400
    },
    {
      "time": "2025-12-26",
      "open": 517.5999755859375,
      "high": 520.1900024414062,
      "low": 516.2000122070312,
      "close": 519.1199951171875,
      "volume": 247200
    },
    {
      "time": "2025-12-29",
      "open": 516.5900268554688,
      "high": 517.989990234375,
      "low": 513.239990234375,
      "close": 514.6400146484375,
      "volume": 502300
    },
    {
      "time": "2025-12-30",
      "open": 515.7000122070312,
      "high": 516.4000244140625,
      "low": 512.219970703125,
      "close": 513.6099853515625,
      "volume": 386000
    },
    {
      "time": "2025-12-31",
      "open": 515.3200073242188,
      "high": 515.3200073242188,
      "low": 510.19000244140625,
      "close": 510.45001220703125,
      "volume": 415100
    },
    {
      "time": "2026-01-02",
      "open": 510.45001220703125,
      "high": 523.760009765625,
      "low": 510,
      "close": 522.030029296875,
      "volume": 649500
    },
    {
      "time": "2026-01-05",
      "open": 526.1500244140625,
      "high": 533.0399780273438,
      "low": 524.75,
      "close": 531.7000122070312,
      "volume": 810800
    },
    {
      "time": "2026-01-06",
      "open": 535,
      "high": 547.4299926757812,
      "low": 533.9199829101562,
      "close": 546.760009765625,
      "volume": 936800
    },
    {
      "time": "2026-01-07",
      "open": 545.8900146484375,
      "high": 547.219970703125,
      "low": 537.7000122070312,
      "close": 539.030029296875,
      "volume": 873000
    },
    {
      "time": "2026-01-08",
      "open": 539.0900268554688,
      "high": 547.3300170898438,
      "low": 538.530029296875,
      "close": 544.489990234375,
      "volume": 806100
    },
    {
      "time": "2026-01-09",
      "open": 545,
      "high": 554.1500244140625,
      "low": 543,
      "close": 552.0900268554688,
      "volume": 768500
    },
    {
      "time": "2026-01-12",
      "open": 551.1599731445312,
      "high": 562.7999877929688,
      "low": 546.27001953125,
      "close": 562.1799926757812,
      "volume": 704700
    },
    {
      "time": "2026-01-13",
      "open": 563.989990234375,
      "high": 569.6799926757812,
      "low": 563.5,
      "close": 567.4400024414062,
      "volume": 852000
    },
    {
      "time": "2026-01-14",
      "open": 567.4400024414062,
      "high": 569.5499877929688,
      "low": 558.7899780273438,
      "close": 565.1799926757812,
      "volume": 674900
    },
    {
      "time": "2026-01-15",
      "open": 570.719970703125,
      "high": 580,
      "low": 569.3800048828125,
      "close": 574.8400268554688,
      "volume": 636900
    },
    {
      "time": "2026-01-16",
      "open": 575.7000122070312,
      "high": 583.0800170898438,
      "low": 575.5,
      "close": 578.9400024414062,
      "volume": 1753100
    },
    {
      "time": "2026-01-20",
      "open": 570.0499877929688,
      "high": 576.469970703125,
      "low": 563.5,
      "close": 565.7999877929688,
      "volume": 739300
    },
    {
      "time": "2026-01-21",
      "open": 573.3599853515625,
      "high": 584.7000122070312,
      "low": 567.4000244140625,
      "close": 582.0399780273438,
      "volume": 756100
    },
    {
      "time": "2026-01-22",
      "open": 585.0900268554688,
      "high": 587.5499877929688,
      "low": 579.3599853515625,
      "close": 583.0700073242188,
      "volume": 630900
    },
    {
      "time": "2026-01-23",
      "open": 584.0800170898438,
      "high": 584.0800170898438,
      "low": 570.719970703125,
      "close": 571.780029296875,
      "volume": 893800
    },
    {
      "time": "2026-01-26",
      "open": 569.5999755859375,
      "high": 572.989990234375,
      "low": 564.010009765625,
      "close": 569.9600219726562,
      "volume": 1035000
    },
    {
      "time": "2026-01-27",
      "open": 571.3599853515625,
      "high": 577.4600219726562,
      "low": 566,
      "close": 576.22998046875,
      "volume": 762500
    },
    {
      "time": "2026-01-28",
      "open": 578.530029296875,
      "high": 582.7899780273438,
      "low": 570.989990234375,
      "close": 577.8599853515625,
      "volume": 533200
    },
    {
      "time": "2026-01-29",
      "open": 582.9299926757812,
      "high": 592.530029296875,
      "low": 574.5800170898438,
      "close": 583.9400024414062,
      "volume": 960500
    },
    {
      "time": "2026-01-30",
      "open": 575.1900024414062,
      "high": 583.8200073242188,
      "low": 569.9299926757812,
      "close": 578.8200073242188,
      "volume": 996600
    },
    {
      "time": "2026-02-02",
      "open": 577.8300170898438,
      "high": 595.25,
      "low": 576,
      "close": 595.1300048828125,
      "volume": 960000
    },
    {
      "time": "2026-02-03",
      "open": 598,
      "high": 612.0999755859375,
      "low": 596.3800048828125,
      "close": 602.6900024414062,
      "volume": 919400
    },
    {
      "time": "2026-02-04",
      "open": 605.9299926757812,
      "high": 617.97998046875,
      "low": 590,
      "close": 605.6300048828125,
      "volume": 1437100
    },
    {
      "time": "2026-02-05",
      "open": 564.5700073242188,
      "high": 569.8300170898438,
      "low": 527.4000244140625,
      "close": 540.6500244140625,
      "volume": 2992800
    },
    {
      "time": "2026-02-06",
      "open": 549.8200073242188,
      "high": 577.72998046875,
      "low": 545,
      "close": 577.72998046875,
      "volume": 2618400
    },
    {
      "time": "2026-02-09",
      "open": 580.1500244140625,
      "high": 603.0800170898438,
      "low": 575.8900146484375,
      "close": 601.3800048828125,
      "volume": 1355800
    },
    {
      "time": "2026-02-10",
      "open": 601.989990234375,
      "high": 603.989990234375,
      "low": 583.6199951171875,
      "close": 588.0700073242188,
      "volume": 1103600
    },
    {
      "time": "2026-02-11",
      "open": 598.8800048828125,
      "high": 607.8900146484375,
      "low": 591.0999755859375,
      "close": 598.9000244140625,
      "volume": 1047600
    },
    {
      "time": "2026-02-12",
      "open": 599.6300048828125,
      "high": 606.8599853515625,
      "low": 580.9600219726562,
      "close": 588.7899780273438,
      "volume": 996500
    },
    {
      "time": "2026-02-13",
      "open": 589.9500122070312,
      "high": 608.989990234375,
      "low": 585.9199829101562,
      "close": 601.010009765625,
      "volume": 992600
    },
    {
      "time": "2026-02-17",
      "open": 602.5900268554688,
      "high": 602.5900268554688,
      "low": 585.75,
      "close": 595.6599731445312,
      "volume": 772600
    },
    {
      "time": "2026-02-18",
      "open": 595.4500122070312,
      "high": 602.5599975585938,
      "low": 589.5800170898438,
      "close": 593,
      "volume": 1053400
    },
    {
      "time": "2026-02-19",
      "open": 591.780029296875,
      "high": 597.47998046875,
      "low": 586.6599731445312,
      "close": 596.9099731445312,
      "volume": 772700
    },
    {
      "time": "2026-02-20",
      "open": 591.1599731445312,
      "high": 602.4400024414062,
      "low": 588.5800170898438,
      "close": 593.280029296875,
      "volume": 935400
    },
    {
      "time": "2026-02-23",
      "open": 589.6500244140625,
      "high": 593.0700073242188,
      "low": 581.719970703125,
      "close": 587.3599853515625,
      "volume": 777400
    },
    {
      "time": "2026-02-24",
      "open": 587,
      "high": 600.6900024414062,
      "low": 587,
      "close": 600.47998046875,
      "volume": 677600
    },
    {
      "time": "2026-02-25",
      "open": 605,
      "high": 607.5499877929688,
      "low": 590.8200073242188,
      "close": 594.4099731445312,
      "volume": 918000
    },
    {
      "time": "2026-02-26",
      "open": 594.3200073242188,
      "high": 598.1900024414062,
      "low": 578.3099975585938,
      "close": 588.1099853515625,
      "volume": 797700
    },
    {
      "time": "2026-02-27",
      "open": 578.5399780273438,
      "high": 584.5800170898438,
      "low": 575.260009765625,
      "close": 583.8699951171875,
      "volume": 1688300
    },
    {
      "time": "2026-03-02",
      "open": 573.8599853515625,
      "high": 583.030029296875,
      "low": 563.02001953125,
      "close": 580.3699951171875,
      "volume": 944600
    },
    {
      "time": "2026-03-03",
      "open": 556,
      "high": 566.510009765625,
      "low": 552.0999755859375,
      "close": 560.0900268554688,
      "volume": 1081400
    },
    {
      "time": "2026-03-04",
      "open": 570.6400146484375,
      "high": 579.6099853515625,
      "low": 565.22998046875,
      "close": 574.0599975585938,
      "volume": 1086300
    },
    {
      "time": "2026-03-05",
      "open": 568.3200073242188,
      "high": 571.9000244140625,
      "low": 550.97998046875,
      "close": 556.0700073242188,
      "volume": 823000
    },
    {
      "time": "2026-03-06",
      "open": 541.0800170898438,
      "high": 546.7000122070312,
      "low": 537.02001953125,
      "close": 539.22998046875,
      "volume": 896300
    },
    {
      "time": "2026-03-09",
      "open": 521,
      "high": 551.4299926757812,
      "low": 516.9600219726562,
      "close": 550.1900024414062,
      "volume": 852100
    },
    {
      "time": "2026-03-10",
      "open": 555.219970703125,
      "high": 570,
      "low": 551.47998046875,
      "close": 558.7100219726562,
      "volume": 1260200
    },
    {
      "time": "2026-03-11",
      "open": 554.9600219726562,
      "high": 560.0499877929688,
      "low": 547,
      "close": 556.1400146484375,
      "volume": 682600
    },
    {
      "time": "2026-03-12",
      "open": 546.530029296875,
      "high": 550.2100219726562,
      "low": 537.4199829101562,
      "close": 538.75,
      "volume": 962600
    },
    {
      "time": "2026-03-13",
      "open": 542.5999755859375,
      "high": 546.010009765625,
      "low": 530.969970703125,
      "close": 535.7100219726562,
      "volume": 671500
    },
    {
      "time": "2026-03-16",
      "open": 541.7100219726562,
      "high": 549.25,
      "low": 540.27001953125,
      "close": 545.030029296875,
      "volume": 634100
    },
    {
      "time": "2026-03-17",
      "open": 549.6099853515625,
      "high": 551.6699829101562,
      "low": 540,
      "close": 543.27001953125,
      "volume": 784100
    },
    {
      "time": "2026-03-18",
      "open": 547.8800048828125,
      "high": 550.2000122070312,
      "low": 540.6500244140625,
      "close": 543.2899780273438,
      "volume": 624800
    },
    {
      "time": "2026-03-19",
      "open": 531.3099975585938,
      "high": 543.0999755859375,
      "low": 528.8699951171875,
      "close": 540.239990234375,
      "volume": 854900
    },
    {
      "time": "2026-03-20",
      "open": 539.1500244140625,
      "high": 542.7100219726562,
      "low": 525.5599975585938,
      "close": 533.5399780273438,
      "volume": 1178800
    },
    {
      "time": "2026-03-23",
      "open": 543.7899780273438,
      "high": 557.260009765625,
      "low": 543.7899780273438,
      "close": 548.25,
      "volume": 826000
    },
    {
      "time": "2026-03-24",
      "open": 541.0399780273438,
      "high": 558,
      "low": 541.0399780273438,
      "close": 554.75,
      "volume": 683100
    },
    {
      "time": "2026-03-25",
      "open": 564.6300048828125,
      "high": 564.6300048828125,
      "low": 552.8499755859375,
      "close": 553.3599853515625,
      "volume": 817300
    },
    {
      "time": "2026-03-26",
      "open": 545.1699829101562,
      "high": 550.2899780273438,
      "low": 528.3300170898438,
      "close": 530,
      "volume": 1024800
    },
    {
      "time": "2026-03-27",
      "open": 527.1199951171875,
      "high": 531.6900024414062,
      "low": 519.8300170898438,
      "close": 523.239990234375,
      "volume": 984700
    },
    {
      "time": "2026-03-30",
      "open": 528.9299926757812,
      "high": 530.77001953125,
      "low": 510.04998779296875,
      "close": 511.70001220703125,
      "volume": 914600
    },
    {
      "time": "2026-03-31",
      "open": 522.5399780273438,
      "high": 540.0900268554688,
      "low": 519.5499877929688,
      "close": 538.02001953125,
      "volume": 1069900
    },
    {
      "time": "2026-04-01",
      "open": 549.8599853515625,
      "high": 556.9500122070312,
      "low": 543.47998046875,
      "close": 550.0900268554688,
      "volume": 744100
    },
    {
      "time": "2026-04-02",
      "open": 531.989990234375,
      "high": 555.760009765625,
      "low": 530.2899780273438,
      "close": 549.6799926757812,
      "volume": 598300
    },
    {
      "time": "2026-04-06",
      "open": 547.5,
      "high": 552.4099731445312,
      "low": 541.6599731445312,
      "close": 551.989990234375,
      "volume": 437100
    },
    {
      "time": "2026-04-07",
      "open": 549.780029296875,
      "high": 557.8800048828125,
      "low": 545.3300170898438,
      "close": 556.780029296875,
      "volume": 554100
    },
    {
      "time": "2026-04-08",
      "open": 581,
      "high": 596.9500122070312,
      "low": 581,
      "close": 596.6500244140625,
      "volume": 866900
    },
    {
      "time": "2026-04-09",
      "open": 597.0399780273438,
      "high": 614.22998046875,
      "low": 594.4099731445312,
      "close": 610.989990234375,
      "volume": 666600
    },
    {
      "time": "2026-04-10",
      "open": 616.2999877929688,
      "high": 620.780029296875,
      "low": 612.6199951171875,
      "close": 616.1400146484375,
      "volume": 612600
    },
    {
      "time": "2026-04-13",
      "open": 613.739990234375,
      "high": 619.7999877929688,
      "low": 609.4400024414062,
      "close": 618.280029296875,
      "volume": 652600
    },
    {
      "time": "2026-04-14",
      "open": 620,
      "high": 620.47998046875,
      "low": 612.530029296875,
      "close": 615.5599975585938,
      "volume": 503100
    },
    {
      "time": "2026-04-15",
      "open": 610.1400146484375,
      "high": 612.4600219726562,
      "low": 586.489990234375,
      "close": 601.4600219726562,
      "volume": 862500
    },
    {
      "time": "2026-04-16",
      "open": 597.6699829101562,
      "high": 609.02001953125,
      "low": 586.6099853515625,
      "close": 608.8900146484375,
      "volume": 988400
    },
    {
      "time": "2026-04-17",
      "open": 615.6300048828125,
      "high": 628,
      "low": 614.239990234375,
      "close": 627.1799926757812,
      "volume": 1295200
    },
    {
      "time": "2026-04-20",
      "open": 626.8300170898438,
      "high": 636.6699829101562,
      "low": 622.760009765625,
      "close": 636.6099853515625,
      "volume": 870900
    },
    {
      "time": "2026-04-21",
      "open": 636.6099853515625,
      "high": 647,
      "low": 633.530029296875,
      "close": 638.989990234375,
      "volume": 678800
    },
    {
      "time": "2026-04-22",
      "open": 649.510009765625,
      "high": 650.3699951171875,
      "low": 638.469970703125,
      "close": 639.219970703125,
      "volume": 885100
    },
    {
      "time": "2026-04-23",
      "open": 644.22998046875,
      "high": 663.010009765625,
      "low": 642.5,
      "close": 656.9299926757812,
      "volume": 721500
    },
    {
      "time": "2026-04-24",
      "open": 656.6799926757812,
      "high": 663.3800048828125,
      "low": 646.4400024414062,
      "close": 660.75,
      "volume": 527200
    },
    {
      "time": "2026-04-27",
      "open": 663.280029296875,
      "high": 665.1300048828125,
      "low": 646.3499755859375,
      "close": 660.780029296875,
      "volume": 674600
    },
    {
      "time": "2026-04-28",
      "open": 654.0700073242188,
      "high": 654.3099975585938,
      "low": 637.1099853515625,
      "close": 642.4500122070312,
      "volume": 624600
    },
    {
      "time": "2026-04-29",
      "open": 645.3499755859375,
      "high": 648.5900268554688,
      "low": 636.6599731445312,
      "close": 638.9500122070312,
      "volume": 507300
    },
    {
      "time": "2026-04-30",
      "open": 650.469970703125,
      "high": 674.75,
      "low": 649.2100219726562,
      "close": 671.010009765625,
      "volume": 879600
    },
    {
      "time": "2026-05-01",
      "open": 666.52001953125,
      "high": 669.4400024414062,
      "low": 656.6500244140625,
      "close": 657.4400024414062,
      "volume": 682400
    },
    {
      "time": "2026-05-04",
      "open": 656.0599975585938,
      "high": 669.0599975585938,
      "low": 653.739990234375,
      "close": 656.72998046875,
      "volume": 1191400
    },
    {
      "time": "2026-05-05",
      "open": 683.5,
      "high": 689.3499755859375,
      "low": 655.8499755859375,
      "close": 674.8800048828125,
      "volume": 1454400
    },
    {
      "time": "2026-05-06",
      "open": 691.5,
      "high": 717.3300170898438,
      "low": 689.6900024414062,
      "close": 715.760009765625,
      "volume": 1296700
    },
    {
      "time": "2026-05-07",
      "open": 712.8099975585938,
      "high": 718.0800170898438,
      "low": 680.75,
      "close": 682.8800048828125,
      "volume": 1169000
    },
    {
      "time": "2026-05-08",
      "open": 689.7100219726562,
      "high": 693.3099975585938,
      "low": 676.9000244140625,
      "close": 679.5499877929688,
      "volume": 907200
    },
    {
      "time": "2026-05-11",
      "open": 682.9299926757812,
      "high": 702.6599731445312,
      "low": 678.0399780273438,
      "close": 702.6599731445312,
      "volume": 831900
    },
    {
      "time": "2026-05-12",
      "open": 696.5800170898438,
      "high": 707,
      "low": 688,
      "close": 704.5599975585938,
      "volume": 931600
    },
    {
      "time": "2026-05-13",
      "open": 710,
      "high": 716.3599853515625,
      "low": 702.8599853515625,
      "close": 709.5700073242188,
      "volume": 908700
    },
    {
      "time": "2026-05-14",
      "open": 710.1900024414062,
      "high": 717.9600219726562,
      "low": 707.2999877929688,
      "close": 716.4500122070312,
      "volume": 795700
    },
    {
      "time": "2026-05-15",
      "open": 703.030029296875,
      "high": 704.0499877929688,
      "low": 692,
      "close": 696.530029296875,
      "volume": 990600
    },
    {
      "time": "2026-05-18",
      "open": 694.75,
      "high": 694.75,
      "low": 670.3599853515625,
      "close": 677.8699951171875,
      "volume": 1034700
    },
    {
      "time": "2026-05-19",
      "open": 667.6099853515625,
      "high": 668.5599975585938,
      "low": 647.780029296875,
      "close": 659.4600219726562,
      "volume": 878500
    },
    {
      "time": "2026-05-20",
      "open": 659.8400268554688,
      "high": 673.7000122070312,
      "low": 656.4199829101562,
      "close": 669.8699951171875,
      "volume": 684600
    },
    {
      "time": "2026-05-21",
      "open": 664.0499877929688,
      "high": 667.4500122070312,
      "low": 630.4299926757812,
      "close": 638.780029296875,
      "volume": 1613000
    },
    {
      "time": "2026-05-22",
      "open": 647.9099731445312,
      "high": 656.1500244140625,
      "low": 628.0900268554688,
      "close": 639.5499877929688,
      "volume": 1106900
    },
    {
      "time": "2026-05-26",
      "open": 654.02001953125,
      "high": 669.3499755859375,
      "low": 649.5,
      "close": 668.75,
      "volume": 994800
    },
    {
      "time": "2026-05-27",
      "open": 673.27001953125,
      "high": 674.1199951171875,
      "low": 658.6500244140625,
      "close": 667.8499755859375,
      "volume": 732200
    },
    {
      "time": "2026-05-28",
      "open": 660.5800170898438,
      "high": 673.5999755859375,
      "low": 652.7000122070312,
      "close": 668.6799926757812,
      "volume": 740400
    },
    {
      "time": "2026-05-29",
      "open": 665.8699951171875,
      "high": 672.9500122070312,
      "low": 646.2000122070312,
      "close": 646.6300048828125,
      "volume": 1473200
    },
    {
      "time": "2026-06-01",
      "open": 638.77001953125,
      "high": 645.010009765625,
      "low": 628.6199951171875,
      "close": 643.5,
      "volume": 906900
    },
    {
      "time": "2026-06-02",
      "open": 650.1699829101562,
      "high": 674.02001953125,
      "low": 648.6199951171875,
      "close": 672.6699829101562,
      "volume": 1068500
    },
    {
      "time": "2026-06-03",
      "open": 674.8200073242188,
      "high": 694.4400024414062,
      "low": 671.9099731445312,
      "close": 682.3300170898438,
      "volume": 895200
    },
    {
      "time": "2026-06-04",
      "open": 672.3099975585938,
      "high": 686.8499755859375,
      "low": 668.1799926757812,
      "close": 678.0999755859375,
      "volume": 837200
    },
    {
      "time": "2026-06-05",
      "open": 669.5399780273438,
      "high": 671.030029296875,
      "low": 650.6500244140625,
      "close": 651.219970703125,
      "volume": 981800
    },
    {
      "time": "2026-06-08",
      "open": 668.0700073242188,
      "high": 676.1199951171875,
      "low": 662.6599731445312,
      "close": 672.6799926757812,
      "volume": 1111800
    },
    {
      "time": "2026-06-09",
      "open": 677.2899780273438,
      "high": 684.2100219726562,
      "low": 641.6199951171875,
      "close": 669.22998046875,
      "volume": 902600
    },
    {
      "time": "2026-06-10",
      "open": 662.6400146484375,
      "high": 667.2999877929688,
      "low": 630.1500244140625,
      "close": 630.52001953125,
      "volume": 1087900
    },
    {
      "time": "2026-06-11",
      "open": 643.7100219726562,
      "high": 659.1500244140625,
      "low": 630.1599731445312,
      "close": 655.6900024414062,
      "volume": 1021000
    },
    {
      "time": "2026-06-12",
      "open": 664,
      "high": 666.739990234375,
      "low": 655.6799926757812,
      "close": 659.5800170898438,
      "volume": 595300
    },
    {
      "time": "2026-06-15",
      "open": 679.3599853515625,
      "high": 688,
      "low": 673.8499755859375,
      "close": 679.7100219726562,
      "volume": 856700
    },
    {
      "time": "2026-06-16",
      "open": 682.510009765625,
      "high": 707.3400268554688,
      "low": 680.8099975585938,
      "close": 699.969970703125,
      "volume": 1312300
    },
    {
      "time": "2026-06-17",
      "open": 714.9199829101562,
      "high": 733.47998046875,
      "low": 710.6900024414062,
      "close": 717.780029296875,
      "volume": 1851700
    },
    {
      "time": "2026-06-18",
      "open": 732.8900146484375,
      "high": 737.760009765625,
      "low": 710.0999755859375,
      "close": 716.8599853515625,
      "volume": 2075000
    },
    {
      "time": "2026-06-22",
      "open": 720,
      "high": 731.5399780273438,
      "low": 716.9299926757812,
      "close": 724.9299926757812,
      "volume": 1079400
    },
    {
      "time": "2026-06-23",
      "open": 700.8800048828125,
      "high": 711.3599853515625,
      "low": 685.260009765625,
      "close": 699.0499877929688,
      "volume": 812500
    },
    {
      "time": "2026-06-24",
      "open": 693.5999755859375,
      "high": 708.3099975585938,
      "low": 688.0599975585938,
      "close": 694.8699951171875,
      "volume": 735900
    },
    {
      "time": "2026-06-25",
      "open": 707.9099731445312,
      "high": 728.3200073242188,
      "low": 707.6900024414062,
      "close": 727.5900268554688,
      "volume": 914700
    },
    {
      "time": "2026-06-26",
      "open": 709.0599975585938,
      "high": 711.6699829101562,
      "low": 681.8599853515625,
      "close": 685.8699951171875,
      "volume": 4262200
    },
    {
      "time": "2026-06-29",
      "open": 682,
      "high": 702.2999877929688,
      "low": 680.1900024414062,
      "close": 691.0900268554688,
      "volume": 959300
    },
    {
      "time": "2026-06-30",
      "open": 696.9000244140625,
      "high": 713.2899780273438,
      "low": 692.75,
      "close": 713.2100219726562,
      "volume": 817300
    },
    {
      "time": "2026-07-01",
      "open": 700,
      "high": 701.3900146484375,
      "low": 681.2000122070312,
      "close": 682.3200073242188,
      "volume": 821200
    },
    {
      "time": "2026-07-02",
      "open": 683,
      "high": 687.7899780273438,
      "low": 653.9500122070312,
      "close": 661.7000122070312,
      "volume": 879600
    },
    {
      "time": "2026-07-06",
      "open": 667.1400146484375,
      "high": 679.5599975585938,
      "low": 666.6400146484375,
      "close": 678.239990234375,
      "volume": 679500
    },
    {
      "time": "2026-07-07",
      "open": 662.1500244140625,
      "high": 666.969970703125,
      "low": 643.5900268554688,
      "close": 660.1400146484375,
      "volume": 1038200
    },
    {
      "time": "2026-07-08",
      "open": 655,
      "high": 670.9600219726562,
      "low": 651.780029296875,
      "close": 669.2100219726562,
      "volume": 872200
    },
    {
      "time": "2026-07-09",
      "open": 686.0800170898438,
      "high": 691.72998046875,
      "low": 670.510009765625,
      "close": 673.3900146484375,
      "volume": 914100
    },
    {
      "time": "2026-07-10",
      "open": 672.1599731445312,
      "high": 685.6099853515625,
      "low": 669.72998046875,
      "close": 675.9500122070312,
      "volume": 572900
    },
    {
      "time": "2026-07-13",
      "open": 666.239990234375,
      "high": 675,
      "low": 660.1199951171875,
      "close": 664.3900146484375,
      "volume": 674100
    },
    {
      "time": "2026-07-14",
      "open": 683.6699829101562,
      "high": 685.989990234375,
      "low": 664.2899780273438,
      "close": 675.5399780273438,
      "volume": 776600
    },
    {
      "time": "2026-07-15",
      "open": 678.9500122070312,
      "high": 679.1300048828125,
      "low": 650.7899780273438,
      "close": 666.1300048828125,
      "volume": 847700
    },
    {
      "time": "2026-07-16",
      "open": 657.030029296875,
      "high": 669.0999755859375,
      "low": 640.02001953125,
      "close": 647.8300170898438,
      "volume": 1102200
    },
    {
      "time": "2026-07-17",
      "open": 630,
      "high": 654.989990234375,
      "low": 622.3499755859375,
      "close": 648.47998046875,
      "volume": 1122900
    },
    {
      "time": "2026-07-20",
      "open": 652,
      "high": 657.5499877929688,
      "low": 638.2999877929688,
      "close": 639.4299926757812,
      "volume": 818100
    },
    {
      "time": "2026-07-21",
      "open": 655,
      "high": 663.1400146484375,
      "low": 647.7000122070312,
      "close": 660.4500122070312,
      "volume": 725300
    },
    {
      "time": "2026-07-22",
      "open": 654.739990234375,
      "high": 668.9199829101562,
      "low": 650,
      "close": 660.75,
      "volume": 630900
    },
    {
      "time": "2026-07-23",
      "open": 660.2899780273438,
      "high": 671.3300170898438,
      "low": 659,
      "close": 665.030029296875,
      "volume": 804200
    },
    {
      "time": "2026-07-24",
      "open": 665.030029296875,
      "high": 671.239990234375,
      "low": 657.75,
      "close": 664.6500244140625,
      "volume": 677100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 400.09260009765626
    },
    {
      "time": "2025-10-06",
      "value": 401.47980041503905
    },
    {
      "time": "2025-10-07",
      "value": 402.74920043945315
    },
    {
      "time": "2025-10-08",
      "value": 404.14940063476564
    },
    {
      "time": "2025-10-09",
      "value": 405.3732006835937
    },
    {
      "time": "2025-10-10",
      "value": 406.2824005126953
    },
    {
      "time": "2025-10-13",
      "value": 407.3456005859375
    },
    {
      "time": "2025-10-14",
      "value": 408.44680053710937
    },
    {
      "time": "2025-10-15",
      "value": 409.45000061035154
    },
    {
      "time": "2025-10-16",
      "value": 410.2698010253906
    },
    {
      "time": "2025-10-17",
      "value": 410.8142010498047
    },
    {
      "time": "2025-10-20",
      "value": 411.35380126953123
    },
    {
      "time": "2025-10-21",
      "value": 411.94700134277343
    },
    {
      "time": "2025-10-22",
      "value": 412.12540161132813
    },
    {
      "time": "2025-10-23",
      "value": 412.3442016601563
    },
    {
      "time": "2025-10-24",
      "value": 412.6772021484375
    },
    {
      "time": "2025-10-27",
      "value": 413.11000183105466
    },
    {
      "time": "2025-10-28",
      "value": 413.35700134277346
    },
    {
      "time": "2025-10-29",
      "value": 414.13800170898435
    },
    {
      "time": "2025-10-30",
      "value": 414.97280151367187
    },
    {
      "time": "2025-10-31",
      "value": 415.8424011230469
    },
    {
      "time": "2025-11-03",
      "value": 416.55060119628905
    },
    {
      "time": "2025-11-04",
      "value": 417.2034008789062
    },
    {
      "time": "2025-11-05",
      "value": 418.01780090332034
    },
    {
      "time": "2025-11-06",
      "value": 419.24580078125
    },
    {
      "time": "2025-11-07",
      "value": 420.6742004394531
    },
    {
      "time": "2025-11-10",
      "value": 422.3922003173828
    },
    {
      "time": "2025-11-11",
      "value": 424.00780029296874
    },
    {
      "time": "2025-11-12",
      "value": 425.755
    },
    {
      "time": "2025-11-13",
      "value": 427.08619995117186
    },
    {
      "time": "2025-11-14",
      "value": 428.3413995361328
    },
    {
      "time": "2025-11-17",
      "value": 429.5129998779297
    },
    {
      "time": "2025-11-18",
      "value": 430.9158001708984
    },
    {
      "time": "2025-11-19",
      "value": 432.2756005859375
    },
    {
      "time": "2025-11-20",
      "value": 433.3588006591797
    },
    {
      "time": "2025-11-21",
      "value": 434.6036010742188
    },
    {
      "time": "2025-11-24",
      "value": 436.03200073242186
    },
    {
      "time": "2025-11-25",
      "value": 437.6220007324219
    },
    {
      "time": "2025-11-26",
      "value": 439.3286004638672
    },
    {
      "time": "2025-11-28",
      "value": 440.760400390625
    },
    {
      "time": "2025-12-01",
      "value": 442.2105999755859
    },
    {
      "time": "2025-12-02",
      "value": 443.7435998535156
    },
    {
      "time": "2025-12-03",
      "value": 445.41659973144533
    },
    {
      "time": "2025-12-04",
      "value": 447.27179931640626
    },
    {
      "time": "2025-12-05",
      "value": 449.2039990234375
    },
    {
      "time": "2025-12-08",
      "value": 450.9971990966797
    },
    {
      "time": "2025-12-09",
      "value": 452.61179931640623
    },
    {
      "time": "2025-12-10",
      "value": 454.655
    },
    {
      "time": "2025-12-11",
      "value": 456.63019958496096
    },
    {
      "time": "2025-12-12",
      "value": 458.1793994140625
    },
    {
      "time": "2025-12-15",
      "value": 459.86839965820315
    },
    {
      "time": "2025-12-16",
      "value": 461.3814001464844
    },
    {
      "time": "2025-12-17",
      "value": 462.6467999267578
    },
    {
      "time": "2025-12-18",
      "value": 463.93199951171874
    },
    {
      "time": "2025-12-19",
      "value": 465.5325994873047
    },
    {
      "time": "2025-12-22",
      "value": 467.6566003417969
    },
    {
      "time": "2025-12-23",
      "value": 469.81840087890623
    },
    {
      "time": "2025-12-24",
      "value": 471.8374005126953
    },
    {
      "time": "2025-12-26",
      "value": 473.7520001220703
    },
    {
      "time": "2025-12-29",
      "value": 475.5914001464844
    },
    {
      "time": "2025-12-30",
      "value": 477.6270001220703
    },
    {
      "time": "2025-12-31",
      "value": 479.55580017089846
    },
    {
      "time": "2026-01-02",
      "value": 481.6370007324219
    },
    {
      "time": "2026-01-05",
      "value": 484.11140075683596
    },
    {
      "time": "2026-01-06",
      "value": 486.6918011474609
    },
    {
      "time": "2026-01-07",
      "value": 489.0434014892578
    },
    {
      "time": "2026-01-08",
      "value": 491.51200134277343
    },
    {
      "time": "2026-01-09",
      "value": 494.26780212402343
    },
    {
      "time": "2026-01-12",
      "value": 496.6862017822266
    },
    {
      "time": "2026-01-13",
      "value": 499.27320190429685
    },
    {
      "time": "2026-01-14",
      "value": 501.82320190429687
    },
    {
      "time": "2026-01-15",
      "value": 504.5658026123047
    },
    {
      "time": "2026-01-16",
      "value": 507.56980285644534
    },
    {
      "time": "2026-01-20",
      "value": 510.1022027587891
    },
    {
      "time": "2026-01-21",
      "value": 512.4870025634766
    },
    {
      "time": "2026-01-22",
      "value": 514.6816027832032
    },
    {
      "time": "2026-01-23",
      "value": 516.4304034423828
    },
    {
      "time": "2026-01-26",
      "value": 518.3094036865234
    },
    {
      "time": "2026-01-27",
      "value": 520.2442034912109
    },
    {
      "time": "2026-01-28",
      "value": 522.4516033935547
    },
    {
      "time": "2026-01-29",
      "value": 524.8782037353516
    },
    {
      "time": "2026-01-30",
      "value": 527.3350036621093
    },
    {
      "time": "2026-02-02",
      "value": 529.939203491211
    },
    {
      "time": "2026-02-03",
      "value": 532.5278033447265
    },
    {
      "time": "2026-02-04",
      "value": 535.3366033935547
    },
    {
      "time": "2026-02-05",
      "value": 536.6994036865234
    },
    {
      "time": "2026-02-06",
      "value": 538.5416033935547
    },
    {
      "time": "2026-02-09",
      "value": 540.6704034423828
    },
    {
      "time": "2026-02-10",
      "value": 542.4896038818359
    },
    {
      "time": "2026-02-11",
      "value": 544.5080041503907
    },
    {
      "time": "2026-02-12",
      "value": 546.3608038330078
    },
    {
      "time": "2026-02-13",
      "value": 548.3510040283203
    },
    {
      "time": "2026-02-17",
      "value": 550.108003540039
    },
    {
      "time": "2026-02-18",
      "value": 551.7532037353516
    },
    {
      "time": "2026-02-19",
      "value": 553.4784033203125
    },
    {
      "time": "2026-02-20",
      "value": 555.1900036621093
    },
    {
      "time": "2026-02-23",
      "value": 556.9340032958985
    },
    {
      "time": "2026-02-24",
      "value": 558.453002319336
    },
    {
      "time": "2026-02-25",
      "value": 559.8730023193359
    },
    {
      "time": "2026-02-26",
      "value": 561.4342022705079
    },
    {
      "time": "2026-02-27",
      "value": 562.7666021728515
    },
    {
      "time": "2026-03-02",
      "value": 564.0834014892578
    },
    {
      "time": "2026-03-03",
      "value": 565.336401977539
    },
    {
      "time": "2026-03-04",
      "value": 566.8054022216797
    },
    {
      "time": "2026-03-05",
      "value": 567.79240234375
    },
    {
      "time": "2026-03-06",
      "value": 568.1914013671875
    },
    {
      "time": "2026-03-09",
      "value": 568.8534008789062
    },
    {
      "time": "2026-03-10",
      "value": 569.6756018066407
    },
    {
      "time": "2026-03-11",
      "value": 570.4160021972656
    },
    {
      "time": "2026-03-12",
      "value": 570.8982019042969
    },
    {
      "time": "2026-03-13",
      "value": 571.3402026367188
    },
    {
      "time": "2026-03-16",
      "value": 572.0318029785157
    },
    {
      "time": "2026-03-17",
      "value": 572.4566027832032
    },
    {
      "time": "2026-03-18",
      "value": 572.6884020996093
    },
    {
      "time": "2026-03-19",
      "value": 572.5580017089844
    },
    {
      "time": "2026-03-20",
      "value": 572.4482006835938
    },
    {
      "time": "2026-03-23",
      "value": 572.5234008789063
    },
    {
      "time": "2026-03-24",
      "value": 572.5766003417968
    },
    {
      "time": "2026-03-25",
      "value": 572.4002001953126
    },
    {
      "time": "2026-03-26",
      "value": 571.6514001464843
    },
    {
      "time": "2026-03-27",
      "value": 570.8126000976563
    },
    {
      "time": "2026-03-30",
      "value": 569.5497998046875
    },
    {
      "time": "2026-03-31",
      "value": 568.7314001464844
    },
    {
      "time": "2026-04-01",
      "value": 568.4172009277344
    },
    {
      "time": "2026-04-02",
      "value": 567.7700012207031
    },
    {
      "time": "2026-04-06",
      "value": 567.1484008789063
    },
    {
      "time": "2026-04-07",
      "value": 566.8484008789062
    },
    {
      "time": "2026-04-08",
      "value": 567.3822009277344
    },
    {
      "time": "2026-04-09",
      "value": 568.0774011230469
    },
    {
      "time": "2026-04-10",
      "value": 568.8430017089844
    },
    {
      "time": "2026-04-13",
      "value": 569.5298022460937
    },
    {
      "time": "2026-04-14",
      "value": 570.2646020507813
    },
    {
      "time": "2026-04-15",
      "value": 570.3912023925782
    },
    {
      "time": "2026-04-16",
      "value": 570.5152026367188
    },
    {
      "time": "2026-04-17",
      "value": 570.9462023925781
    },
    {
      "time": "2026-04-20",
      "value": 572.8654016113281
    },
    {
      "time": "2026-04-21",
      "value": 574.0906018066406
    },
    {
      "time": "2026-04-22",
      "value": 574.8474011230469
    },
    {
      "time": "2026-04-23",
      "value": 576.2246008300781
    },
    {
      "time": "2026-04-24",
      "value": 577.4616003417968
    },
    {
      "time": "2026-04-27",
      "value": 578.9014013671875
    },
    {
      "time": "2026-04-28",
      "value": 579.7302014160156
    },
    {
      "time": "2026-04-29",
      "value": 580.5960021972656
    },
    {
      "time": "2026-04-30",
      "value": 582.1562023925782
    },
    {
      "time": "2026-05-01",
      "value": 583.3668029785156
    },
    {
      "time": "2026-05-04",
      "value": 584.6358020019532
    },
    {
      "time": "2026-05-05",
      "value": 586.3862023925781
    },
    {
      "time": "2026-05-06",
      "value": 588.6918029785156
    },
    {
      "time": "2026-05-07",
      "value": 590.4612036132812
    },
    {
      "time": "2026-05-08",
      "value": 592.2900036621094
    },
    {
      "time": "2026-05-11",
      "value": 594.6658032226562
    },
    {
      "time": "2026-05-12",
      "value": 597.1496032714844
    },
    {
      "time": "2026-05-13",
      "value": 600.1392028808593
    },
    {
      "time": "2026-05-14",
      "value": 602.9870031738282
    },
    {
      "time": "2026-05-15",
      "value": 605.7962036132812
    },
    {
      "time": "2026-05-18",
      "value": 608.56900390625
    },
    {
      "time": "2026-05-19",
      "value": 610.754404296875
    },
    {
      "time": "2026-05-20",
      "value": 612.9776037597657
    },
    {
      "time": "2026-05-21",
      "value": 614.6304040527343
    },
    {
      "time": "2026-05-22",
      "value": 616.6464038085937
    },
    {
      "time": "2026-05-26",
      "value": 619.3072033691407
    },
    {
      "time": "2026-05-27",
      "value": 621.7636022949218
    },
    {
      "time": "2026-05-28",
      "value": 624.2718017578125
    },
    {
      "time": "2026-05-29",
      "value": 626.3386022949219
    },
    {
      "time": "2026-06-01",
      "value": 628.4038024902344
    },
    {
      "time": "2026-06-02",
      "value": 631.1864025878906
    },
    {
      "time": "2026-06-03",
      "value": 633.8680029296875
    },
    {
      "time": "2026-06-04",
      "value": 636.3350024414062
    },
    {
      "time": "2026-06-05",
      "value": 638.2922021484375
    },
    {
      "time": "2026-06-08",
      "value": 641.1458020019531
    },
    {
      "time": "2026-06-09",
      "value": 644.0656018066406
    },
    {
      "time": "2026-06-10",
      "value": 646.442001953125
    },
    {
      "time": "2026-06-11",
      "value": 648.7954016113281
    },
    {
      "time": "2026-06-12",
      "value": 650.9852014160156
    },
    {
      "time": "2026-06-15",
      "value": 653.5858020019531
    },
    {
      "time": "2026-06-16",
      "value": 656.5454016113281
    },
    {
      "time": "2026-06-17",
      "value": 659.7654016113281
    },
    {
      "time": "2026-06-18",
      "value": 662.1696008300781
    },
    {
      "time": "2026-06-22",
      "value": 664.4484008789062
    },
    {
      "time": "2026-06-23",
      "value": 666.1066003417968
    },
    {
      "time": "2026-06-24",
      "value": 667.6383996582031
    },
    {
      "time": "2026-06-25",
      "value": 669.8790002441406
    },
    {
      "time": "2026-06-26",
      "value": 671.5671997070312
    },
    {
      "time": "2026-06-29",
      "value": 673.2111999511719
    },
    {
      "time": "2026-06-30",
      "value": 674.9318005371093
    },
    {
      "time": "2026-07-01",
      "value": 675.8460009765626
    },
    {
      "time": "2026-07-02",
      "value": 676.3002014160156
    },
    {
      "time": "2026-07-06",
      "value": 677.0806018066406
    },
    {
      "time": "2026-07-07",
      "value": 677.1448022460937
    },
    {
      "time": "2026-07-08",
      "value": 677.3140026855468
    },
    {
      "time": "2026-07-09",
      "value": 677.5662023925781
    },
    {
      "time": "2026-07-10",
      "value": 678.2362023925781
    },
    {
      "time": "2026-07-13",
      "value": 678.7450024414062
    },
    {
      "time": "2026-07-14",
      "value": 678.8356018066406
    },
    {
      "time": "2026-07-15",
      "value": 679.0094018554687
    },
    {
      "time": "2026-07-16",
      "value": 678.8314025878906
    },
    {
      "time": "2026-07-17",
      "value": 678.3034020996093
    },
    {
      "time": "2026-07-20",
      "value": 676.7768017578124
    },
    {
      "time": "2026-07-21",
      "value": 676.3282019042969
    },
    {
      "time": "2026-07-22",
      "value": 675.9522021484376
    },
    {
      "time": "2026-07-23",
      "value": 675.1996032714844
    },
    {
      "time": "2026-07-24",
      "value": 674.4014038085937
    }
  ],
  "analysis": null
}