{
  "ok": true,
  "cached": false,
  "ticker": "DE",
  "price": 678.565,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "CAMPBELL RYAN D",
      "title": "Pres WWC&F and Pwr Systems",
      "is_csuite": 0,
      "value": 3164766,
      "avg_price": 651.19,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "CAMPBELL RYAN D",
      "title": "Pres WWC&F and Pwr Systems",
      "is_csuite": 0,
      "value": 5124872,
      "avg_price": 653.77,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "CAMPBELL RYAN D",
      "title": "Pres WWC&F and Pwr Systems",
      "is_csuite": 0,
      "value": 15146375,
      "avg_price": 651.18,
      "filing_date": "2026-08-25"
    }
  ],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-09-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-01-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Caterpillar Falls 4% While Deere Edges Higher: Is the Data Center Power Trade Unwinding?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2ae54c49-0110-37aa-b432-91359c3e903b/caterpillar-falls-4%25-while.html",
      "published": "2026-09-14"
    },
    {
      "title": "He Planned to Retire From Deere in October 2027. One Day Could Cost Him a $50,000 Retirement Bonus.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/69e33b5e-f93f-3bd9-8008-04a063f21e01/he-planned-to-retire-from.html",
      "published": "2026-09-12"
    },
    {
      "title": "Deere and Caterpillar Are Both Up Over 40% This Year: Take Profits or Hold On for the Ride?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5f2f17f6-02be-35ce-991c-15d4d5ccded5/deere-and-caterpillar-are.html",
      "published": "2026-09-11"
    },
    {
      "title": "Global Agriculture Tractor Market Research Report 2026-2031: Unit Sales Set to Climb From 2.1 Million in 2025 to 2.6 Million by 2031 as Autonomous Tractors and Precision Farming Reshape Global Mechanization",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/global-agriculture-tractor-market-research-143700801.html",
      "published": "2026-09-11"
    },
    {
      "title": "What Happens To CAT Stock If Data Center Demand Cools?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ad0bbb59-8ca9-3d2d-bbc6-bf6d3064832e/what-happens-to-cat-stock-if.html",
      "published": "2026-09-11"
    },
    {
      "title": "U.S. Imports Carry On Through Extended Peak Season",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/c07db827-2099-37a7-9ff2-4d70be991ed3/u.s.-imports-carry-on-through.html",
      "published": "2026-09-10"
    },
    {
      "title": "Meet Deere’s JD, an AI Assistant Aimed at Helping Farmers—and Its Sales",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/3b1d6d96-3716-3288-810c-65e922ef5df4/meet-deere%E2%80%99s-jd%2C-an-ai.html",
      "published": "2026-09-09"
    },
    {
      "title": "Can Data Center Power Fuel CAT Stock To New Highs?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/52a4f204-4c64-394c-8e6c-71254339702c/can-data-center-power-fuel.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 472.260009765625,
      "high": 473.04998779296875,
      "low": 462.8299865722656,
      "close": 469.1099853515625,
      "volume": 1787700
    },
    {
      "time": "2025-09-16",
      "open": 471.9800109863281,
      "high": 475.5,
      "low": 466.8800048828125,
      "close": 468.70001220703125,
      "volume": 1659200
    },
    {
      "time": "2025-09-17",
      "open": 471.5799865722656,
      "high": 475.25,
      "low": 464.3299865722656,
      "close": 469.1199951171875,
      "volume": 1522500
    },
    {
      "time": "2025-09-18",
      "open": 467.25,
      "high": 478.1300048828125,
      "low": 466,
      "close": 476.1199951171875,
      "volume": 1785000
    },
    {
      "time": "2025-09-19",
      "open": 476,
      "high": 477.7300109863281,
      "low": 468.8599853515625,
      "close": 469.6300048828125,
      "volume": 2754900
    },
    {
      "time": "2025-09-22",
      "open": 467.94000244140625,
      "high": 472.20001220703125,
      "low": 464.75,
      "close": 469.0299987792969,
      "volume": 1678800
    },
    {
      "time": "2025-09-23",
      "open": 471.3500061035156,
      "high": 474.8999938964844,
      "low": 468.2300109863281,
      "close": 471.6700134277344,
      "volume": 997200
    },
    {
      "time": "2025-09-24",
      "open": 471.25,
      "high": 477.2200012207031,
      "low": 468.29998779296875,
      "close": 468.94000244140625,
      "volume": 976900
    },
    {
      "time": "2025-09-25",
      "open": 469.32000732421875,
      "high": 470.739990234375,
      "low": 464.010009765625,
      "close": 466.70001220703125,
      "volume": 1343700
    },
    {
      "time": "2025-09-26",
      "open": 467.05999755859375,
      "high": 471.0199890136719,
      "low": 463.32000732421875,
      "close": 463.989990234375,
      "volume": 1106200
    },
    {
      "time": "2025-09-29",
      "open": 465.8299865722656,
      "high": 469.239990234375,
      "low": 463.25,
      "close": 465.489990234375,
      "volume": 1055900
    },
    {
      "time": "2025-09-30",
      "open": 463,
      "high": 463.6499938964844,
      "low": 453.67999267578125,
      "close": 457.260009765625,
      "volume": 1954800
    },
    {
      "time": "2025-10-01",
      "open": 455,
      "high": 456.8299865722656,
      "low": 447.44000244140625,
      "close": 451.7300109863281,
      "volume": 2141700
    },
    {
      "time": "2025-10-02",
      "open": 454.5199890136719,
      "high": 462.3399963378906,
      "low": 453.3500061035156,
      "close": 461.82000732421875,
      "volume": 1511900
    },
    {
      "time": "2025-10-03",
      "open": 461,
      "high": 464.760009765625,
      "low": 459.5,
      "close": 462.8800048828125,
      "volume": 989400
    },
    {
      "time": "2025-10-06",
      "open": 464.7099914550781,
      "high": 465.4700012207031,
      "low": 456.1300048828125,
      "close": 457.30999755859375,
      "volume": 1150200
    },
    {
      "time": "2025-10-07",
      "open": 459.760009765625,
      "high": 465.9800109863281,
      "low": 458.5,
      "close": 461.510009765625,
      "volume": 1237600
    },
    {
      "time": "2025-10-08",
      "open": 462.3800048828125,
      "high": 466.6300048828125,
      "low": 455.5899963378906,
      "close": 460.75,
      "volume": 915300
    },
    {
      "time": "2025-10-09",
      "open": 461.8900146484375,
      "high": 462.6000061035156,
      "low": 455.010009765625,
      "close": 456.2200012207031,
      "volume": 992700
    },
    {
      "time": "2025-10-10",
      "open": 456.8699951171875,
      "high": 460.6199951171875,
      "low": 441.8900146484375,
      "close": 446.3500061035156,
      "volume": 1581100
    },
    {
      "time": "2025-10-13",
      "open": 449.3699951171875,
      "high": 450,
      "low": 437.4599914550781,
      "close": 439.1099853515625,
      "volume": 1758500
    },
    {
      "time": "2025-10-14",
      "open": 436.0799865722656,
      "high": 449.8299865722656,
      "low": 433,
      "close": 447.95001220703125,
      "volume": 1258400
    },
    {
      "time": "2025-10-15",
      "open": 449.44000244140625,
      "high": 452.3599853515625,
      "low": 446.30999755859375,
      "close": 448.4599914550781,
      "volume": 1019900
    },
    {
      "time": "2025-10-16",
      "open": 450.3500061035156,
      "high": 457.739990234375,
      "low": 445.54998779296875,
      "close": 457.1600036621094,
      "volume": 1574500
    },
    {
      "time": "2025-10-17",
      "open": 462.5199890136719,
      "high": 465.7099914550781,
      "low": 454.6099853515625,
      "close": 458.5,
      "volume": 1136300
    },
    {
      "time": "2025-10-20",
      "open": 457.6099853515625,
      "high": 463.8900146484375,
      "low": 455.8900146484375,
      "close": 462.44000244140625,
      "volume": 813800
    },
    {
      "time": "2025-10-21",
      "open": 461.1099853515625,
      "high": 466.7799987792969,
      "low": 458.75,
      "close": 459.82000732421875,
      "volume": 953900
    },
    {
      "time": "2025-10-22",
      "open": 460.1300048828125,
      "high": 472.2200012207031,
      "low": 460.1300048828125,
      "close": 462.3599853515625,
      "volume": 1293400
    },
    {
      "time": "2025-10-23",
      "open": 465.55999755859375,
      "high": 469.989990234375,
      "low": 460.7099914550781,
      "close": 469.4200134277344,
      "volume": 1161800
    },
    {
      "time": "2025-10-24",
      "open": 473.45001220703125,
      "high": 477.6000061035156,
      "low": 470.54998779296875,
      "close": 472.760009765625,
      "volume": 1187200
    },
    {
      "time": "2025-10-27",
      "open": 480.55999755859375,
      "high": 483,
      "low": 474.1600036621094,
      "close": 478.1000061035156,
      "volume": 1273100
    },
    {
      "time": "2025-10-28",
      "open": 475.45001220703125,
      "high": 476.5,
      "low": 467.8800048828125,
      "close": 468.19000244140625,
      "volume": 1064700
    },
    {
      "time": "2025-10-29",
      "open": 471.8399963378906,
      "high": 477.8900146484375,
      "low": 469.0299987792969,
      "close": 473.489990234375,
      "volume": 1134800
    },
    {
      "time": "2025-10-30",
      "open": 472.1400146484375,
      "high": 479.80999755859375,
      "low": 465.2200012207031,
      "close": 465.4100036621094,
      "volume": 1035000
    },
    {
      "time": "2025-10-31",
      "open": 463.57000732421875,
      "high": 464.5400085449219,
      "low": 458.7200012207031,
      "close": 461.6300048828125,
      "volume": 1116400
    },
    {
      "time": "2025-11-03",
      "open": 459.79998779296875,
      "high": 463.79998779296875,
      "low": 454.5,
      "close": 461.94000244140625,
      "volume": 957500
    },
    {
      "time": "2025-11-04",
      "open": 457.2900085449219,
      "high": 469.6700134277344,
      "low": 456,
      "close": 468.29998779296875,
      "volume": 1576900
    },
    {
      "time": "2025-11-05",
      "open": 468,
      "high": 476.2900085449219,
      "low": 466.3999938964844,
      "close": 473.69000244140625,
      "volume": 891600
    },
    {
      "time": "2025-11-06",
      "open": 475.1400146484375,
      "high": 481.2799987792969,
      "low": 469.5199890136719,
      "close": 475.3800048828125,
      "volume": 1258600
    },
    {
      "time": "2025-11-07",
      "open": 463.9200134277344,
      "high": 471.25,
      "low": 457.6499938964844,
      "close": 467.7900085449219,
      "volume": 1912500
    },
    {
      "time": "2025-11-10",
      "open": 468.8999938964844,
      "high": 476.54998779296875,
      "low": 463.67999267578125,
      "close": 474.3900146484375,
      "volume": 922900
    },
    {
      "time": "2025-11-11",
      "open": 474.55999755859375,
      "high": 480.2200012207031,
      "low": 472.010009765625,
      "close": 477.95001220703125,
      "volume": 1179100
    },
    {
      "time": "2025-11-12",
      "open": 479,
      "high": 484.92999267578125,
      "low": 477.7699890136719,
      "close": 480.7799987792969,
      "volume": 1068200
    },
    {
      "time": "2025-11-13",
      "open": 481.32000732421875,
      "high": 482.7900085449219,
      "low": 472.8900146484375,
      "close": 473.4100036621094,
      "volume": 1005300
    },
    {
      "time": "2025-11-14",
      "open": 473.2900085449219,
      "high": 479.6499938964844,
      "low": 471,
      "close": 476.2300109863281,
      "volume": 1180100
    },
    {
      "time": "2025-11-17",
      "open": 475.2699890136719,
      "high": 479.760009765625,
      "low": 473.1099853515625,
      "close": 475.9800109863281,
      "volume": 1318400
    },
    {
      "time": "2025-11-18",
      "open": 471.4700012207031,
      "high": 477.1199951171875,
      "low": 470,
      "close": 473.8500061035156,
      "volume": 1117500
    },
    {
      "time": "2025-11-19",
      "open": 474.3599853515625,
      "high": 476.3999938964844,
      "low": 468.1600036621094,
      "close": 474.7699890136719,
      "volume": 1202100
    },
    {
      "time": "2025-11-20",
      "open": 478,
      "high": 484.2099914550781,
      "low": 473.7099914550781,
      "close": 476.3299865722656,
      "volume": 1543200
    },
    {
      "time": "2025-11-21",
      "open": 477.6400146484375,
      "high": 491.0400085449219,
      "low": 476.510009765625,
      "close": 487.239990234375,
      "volume": 1835800
    },
    {
      "time": "2025-11-24",
      "open": 488.6199951171875,
      "high": 494.30999755859375,
      "low": 484.1000061035156,
      "close": 487.2300109863281,
      "volume": 2182900
    },
    {
      "time": "2025-11-25",
      "open": 490.05999755859375,
      "high": 500.5199890136719,
      "low": 488.2200012207031,
      "close": 498.1300048828125,
      "volume": 2188500
    },
    {
      "time": "2025-11-26",
      "open": 477.1300048828125,
      "high": 487.82000732421875,
      "low": 469.4100036621094,
      "close": 469.8699951171875,
      "volume": 5473600
    },
    {
      "time": "2025-11-28",
      "open": 466.9100036621094,
      "high": 473.6700134277344,
      "low": 463.010009765625,
      "close": 464.489990234375,
      "volume": 1682600
    },
    {
      "time": "2025-12-01",
      "open": 463.7200012207031,
      "high": 474.5,
      "low": 461.4100036621094,
      "close": 468.1099853515625,
      "volume": 1824400
    },
    {
      "time": "2025-12-02",
      "open": 471.7200012207031,
      "high": 473.7699890136719,
      "low": 466.42999267578125,
      "close": 469.1499938964844,
      "volume": 1303600
    },
    {
      "time": "2025-12-03",
      "open": 471,
      "high": 482.45001220703125,
      "low": 468.55999755859375,
      "close": 481.82000732421875,
      "volume": 1157700
    },
    {
      "time": "2025-12-04",
      "open": 480.989990234375,
      "high": 483.5,
      "low": 475.2099914550781,
      "close": 483.0299987792969,
      "volume": 1379800
    },
    {
      "time": "2025-12-05",
      "open": 481.3900146484375,
      "high": 485.44000244140625,
      "low": 473.69000244140625,
      "close": 475.1099853515625,
      "volume": 1224900
    },
    {
      "time": "2025-12-08",
      "open": 479.0199890136719,
      "high": 488.989990234375,
      "low": 464.9200134277344,
      "close": 466.3500061035156,
      "volume": 1896600
    },
    {
      "time": "2025-12-09",
      "open": 464.8900146484375,
      "high": 469.32000732421875,
      "low": 461.79998779296875,
      "close": 462.8599853515625,
      "volume": 1173700
    },
    {
      "time": "2025-12-10",
      "open": 462.6499938964844,
      "high": 469.9700012207031,
      "low": 455.9100036621094,
      "close": 468.8999938964844,
      "volume": 1677800
    },
    {
      "time": "2025-12-11",
      "open": 471.8800048828125,
      "high": 480.739990234375,
      "low": 470.1300048828125,
      "close": 475.94000244140625,
      "volume": 1186500
    },
    {
      "time": "2025-12-12",
      "open": 478.2200012207031,
      "high": 487.1700134277344,
      "low": 477.6000061035156,
      "close": 484.79998779296875,
      "volume": 1852100
    },
    {
      "time": "2025-12-15",
      "open": 484.79998779296875,
      "high": 488.989990234375,
      "low": 484.79998779296875,
      "close": 488.010009765625,
      "volume": 1473200
    },
    {
      "time": "2025-12-16",
      "open": 487,
      "high": 489.1499938964844,
      "low": 484.2099914550781,
      "close": 485.44000244140625,
      "volume": 1632200
    },
    {
      "time": "2025-12-17",
      "open": 484.95001220703125,
      "high": 490.4200134277344,
      "low": 479.69000244140625,
      "close": 481,
      "volume": 1641500
    },
    {
      "time": "2025-12-18",
      "open": 483.0400085449219,
      "high": 487.1300048828125,
      "low": 469.7799987792969,
      "close": 475.04998779296875,
      "volume": 1927500
    },
    {
      "time": "2025-12-19",
      "open": 475.1000061035156,
      "high": 476.5,
      "low": 468.9200134277344,
      "close": 470.57000732421875,
      "volume": 2990700
    },
    {
      "time": "2025-12-22",
      "open": 471.5,
      "high": 472.739990234375,
      "low": 467.6499938964844,
      "close": 468.7699890136719,
      "volume": 1173200
    },
    {
      "time": "2025-12-23",
      "open": 470.3900146484375,
      "high": 471.17999267578125,
      "low": 465.4100036621094,
      "close": 466.2099914550781,
      "volume": 1083700
    },
    {
      "time": "2025-12-24",
      "open": 466.0299987792969,
      "high": 468.3999938964844,
      "low": 464.3999938964844,
      "close": 467.44000244140625,
      "volume": 343300
    },
    {
      "time": "2025-12-26",
      "open": 467.7300109863281,
      "high": 469.4100036621094,
      "low": 466.1300048828125,
      "close": 468.92999267578125,
      "volume": 503200
    },
    {
      "time": "2025-12-29",
      "open": 469.489990234375,
      "high": 471.75,
      "low": 465.7900085449219,
      "close": 470.239990234375,
      "volume": 981500
    },
    {
      "time": "2025-12-30",
      "open": 469.8800048828125,
      "high": 473.20001220703125,
      "low": 468.3699951171875,
      "close": 469.94000244140625,
      "volume": 826700
    },
    {
      "time": "2025-12-31",
      "open": 466.989990234375,
      "high": 470.2300109863281,
      "low": 465.57000732421875,
      "close": 465.57000732421875,
      "volume": 812100
    },
    {
      "time": "2026-01-02",
      "open": 466,
      "high": 470.4800109863281,
      "low": 458.9200134277344,
      "close": 466.79998779296875,
      "volume": 1175500
    },
    {
      "time": "2026-01-05",
      "open": 462.30999755859375,
      "high": 467.8900146484375,
      "low": 458.9599914550781,
      "close": 466.1000061035156,
      "volume": 1320200
    },
    {
      "time": "2026-01-06",
      "open": 465.1000061035156,
      "high": 487.4599914550781,
      "low": 464.30999755859375,
      "close": 485.9800109863281,
      "volume": 1621000
    },
    {
      "time": "2026-01-07",
      "open": 487.1400146484375,
      "high": 489.1000061035156,
      "low": 473.69000244140625,
      "close": 475.20001220703125,
      "volume": 1286900
    },
    {
      "time": "2026-01-08",
      "open": 473.9200134277344,
      "high": 503.8800048828125,
      "low": 472.7200012207031,
      "close": 500.79998779296875,
      "volume": 1796900
    },
    {
      "time": "2026-01-09",
      "open": 500.70001220703125,
      "high": 503.54998779296875,
      "low": 484.8599853515625,
      "close": 488.0799865722656,
      "volume": 1725600
    },
    {
      "time": "2026-01-12",
      "open": 486.32000732421875,
      "high": 497.0199890136719,
      "low": 484.3299865722656,
      "close": 490.739990234375,
      "volume": 1547500
    },
    {
      "time": "2026-01-13",
      "open": 492.3299865722656,
      "high": 499.5899963378906,
      "low": 490,
      "close": 499.5199890136719,
      "volume": 849100
    },
    {
      "time": "2026-01-14",
      "open": 503.2300109863281,
      "high": 516.0900268554688,
      "low": 501.2200012207031,
      "close": 512.0999755859375,
      "volume": 1890900
    },
    {
      "time": "2026-01-15",
      "open": 513.7999877929688,
      "high": 519.1799926757812,
      "low": 508.1499938964844,
      "close": 515.0399780273438,
      "volume": 1203700
    },
    {
      "time": "2026-01-16",
      "open": 516.260009765625,
      "high": 516.8099975585938,
      "low": 510,
      "close": 514.4000244140625,
      "volume": 1323300
    },
    {
      "time": "2026-01-20",
      "open": 514.5599975585938,
      "high": 515.260009765625,
      "low": 507.0899963378906,
      "close": 508.67999267578125,
      "volume": 1377100
    },
    {
      "time": "2026-01-21",
      "open": 512.6900024414062,
      "high": 530.2000122070312,
      "low": 511.1300048828125,
      "close": 529.510009765625,
      "volume": 1620600
    },
    {
      "time": "2026-01-22",
      "open": 529.260009765625,
      "high": 532.6099853515625,
      "low": 521.1599731445312,
      "close": 522.3800048828125,
      "volume": 1159300
    },
    {
      "time": "2026-01-23",
      "open": 518.260009765625,
      "high": 521.6300048828125,
      "low": 506.4200134277344,
      "close": 514.4299926757812,
      "volume": 1590500
    },
    {
      "time": "2026-01-26",
      "open": 515.719970703125,
      "high": 518.6599731445312,
      "low": 512.5700073242188,
      "close": 516.5399780273438,
      "volume": 750600
    },
    {
      "time": "2026-01-27",
      "open": 517.3300170898438,
      "high": 521.489990234375,
      "low": 513.8499755859375,
      "close": 519.1900024414062,
      "volume": 1043300
    },
    {
      "time": "2026-01-28",
      "open": 519.9400024414062,
      "high": 528.77001953125,
      "low": 519.0900268554688,
      "close": 525.010009765625,
      "volume": 1106700
    },
    {
      "time": "2026-01-29",
      "open": 530,
      "high": 537.260009765625,
      "low": 521.5399780273438,
      "close": 530.0700073242188,
      "volume": 1493500
    },
    {
      "time": "2026-01-30",
      "open": 524.9299926757812,
      "high": 529.989990234375,
      "low": 518.7000122070312,
      "close": 528,
      "volume": 1517800
    },
    {
      "time": "2026-02-02",
      "open": 527.25,
      "high": 534.7000122070312,
      "low": 522.3900146484375,
      "close": 532.25,
      "volume": 1557900
    },
    {
      "time": "2026-02-03",
      "open": 533.260009765625,
      "high": 545.3200073242188,
      "low": 533,
      "close": 545,
      "volume": 1605300
    },
    {
      "time": "2026-02-04",
      "open": 548,
      "high": 571.5599975585938,
      "low": 548,
      "close": 567.260009765625,
      "volume": 3209200
    },
    {
      "time": "2026-02-05",
      "open": 563.8300170898438,
      "high": 574.9400024414062,
      "low": 561.2000122070312,
      "close": 565.72998046875,
      "volume": 1913100
    },
    {
      "time": "2026-02-06",
      "open": 568,
      "high": 584.0599975585938,
      "low": 567.5499877929688,
      "close": 583.1099853515625,
      "volume": 1440400
    },
    {
      "time": "2026-02-09",
      "open": 580,
      "high": 587.739990234375,
      "low": 574.2999877929688,
      "close": 585.6699829101562,
      "volume": 1101800
    },
    {
      "time": "2026-02-10",
      "open": 586.1099853515625,
      "high": 593.760009765625,
      "low": 583.5900268554688,
      "close": 593.4099731445312,
      "volume": 1609100
    },
    {
      "time": "2026-02-11",
      "open": 592.5,
      "high": 614.3400268554688,
      "low": 590.5,
      "close": 612.6900024414062,
      "volume": 1826300
    },
    {
      "time": "2026-02-12",
      "open": 612.8699951171875,
      "high": 626.25,
      "low": 596.780029296875,
      "close": 598.1099853515625,
      "volume": 2767800
    },
    {
      "time": "2026-02-13",
      "open": 598.8599853515625,
      "high": 610.9600219726562,
      "low": 597.2000122070312,
      "close": 602.9199829101562,
      "volume": 1565100
    },
    {
      "time": "2026-02-17",
      "open": 593.0499877929688,
      "high": 607.0399780273438,
      "low": 593.0499877929688,
      "close": 600.8400268554688,
      "volume": 1863200
    },
    {
      "time": "2026-02-18",
      "open": 603.8099975585938,
      "high": 603.8099975585938,
      "low": 590.9199829101562,
      "close": 593.27001953125,
      "volume": 2558200
    },
    {
      "time": "2026-02-19",
      "open": 633.6099853515625,
      "high": 674.1900024414062,
      "low": 628.719970703125,
      "close": 662,
      "volume": 6653300
    },
    {
      "time": "2026-02-20",
      "open": 664.25,
      "high": 666.9199829101562,
      "low": 646.4000244140625,
      "close": 662.489990234375,
      "volume": 2989900
    },
    {
      "time": "2026-02-23",
      "open": 652.1799926757812,
      "high": 669.7999877929688,
      "low": 644.4400024414062,
      "close": 646.8400268554688,
      "volume": 2074700
    },
    {
      "time": "2026-02-24",
      "open": 643.2999877929688,
      "high": 647.8099975585938,
      "low": 634.760009765625,
      "close": 644.5399780273438,
      "volume": 1399200
    },
    {
      "time": "2026-02-25",
      "open": 645.27001953125,
      "high": 646.9299926757812,
      "low": 623.489990234375,
      "close": 623.6099853515625,
      "volume": 2100500
    },
    {
      "time": "2026-02-26",
      "open": 624.9600219726562,
      "high": 627,
      "low": 614.5999755859375,
      "close": 619.4600219726562,
      "volume": 1421700
    },
    {
      "time": "2026-02-27",
      "open": 615,
      "high": 631.510009765625,
      "low": 613.489990234375,
      "close": 629.7100219726562,
      "volume": 2015300
    },
    {
      "time": "2026-03-02",
      "open": 625.760009765625,
      "high": 636.4500122070312,
      "low": 619.7899780273438,
      "close": 630.8800048828125,
      "volume": 996900
    },
    {
      "time": "2026-03-03",
      "open": 620,
      "high": 623.5499877929688,
      "low": 609.2100219726562,
      "close": 619.219970703125,
      "volume": 1071400
    },
    {
      "time": "2026-03-04",
      "open": 619.22998046875,
      "high": 622.719970703125,
      "low": 612.9500122070312,
      "close": 614.0399780273438,
      "volume": 1073200
    },
    {
      "time": "2026-03-05",
      "open": 607.6099853515625,
      "high": 610.3599853515625,
      "low": 586.2999877929688,
      "close": 590.6900024414062,
      "volume": 1642100
    },
    {
      "time": "2026-03-06",
      "open": 585.239990234375,
      "high": 589.8499755859375,
      "low": 577.6300048828125,
      "close": 589.77001953125,
      "volume": 1412700
    },
    {
      "time": "2026-03-09",
      "open": 586.469970703125,
      "high": 600.8200073242188,
      "low": 578.3200073242188,
      "close": 599.47998046875,
      "volume": 1499500
    },
    {
      "time": "2026-03-10",
      "open": 597.0800170898438,
      "high": 603.030029296875,
      "low": 591.4299926757812,
      "close": 592.719970703125,
      "volume": 1092800
    },
    {
      "time": "2026-03-11",
      "open": 590.760009765625,
      "high": 598,
      "low": 585.2999877929688,
      "close": 594.0399780273438,
      "volume": 998400
    },
    {
      "time": "2026-03-12",
      "open": 591.4600219726562,
      "high": 593.6699829101562,
      "low": 582.3099975585938,
      "close": 585.8300170898438,
      "volume": 1622500
    },
    {
      "time": "2026-03-13",
      "open": 585,
      "high": 589.6699829101562,
      "low": 571.5999755859375,
      "close": 577.5,
      "volume": 1381700
    },
    {
      "time": "2026-03-16",
      "open": 581.969970703125,
      "high": 582.9400024414062,
      "low": 570.72998046875,
      "close": 572.47998046875,
      "volume": 1150900
    },
    {
      "time": "2026-03-17",
      "open": 576.3699951171875,
      "high": 576.8499755859375,
      "low": 562.1900024414062,
      "close": 574.260009765625,
      "volume": 1462300
    },
    {
      "time": "2026-03-18",
      "open": 573.75,
      "high": 578.4099731445312,
      "low": 569.1300048828125,
      "close": 571.02001953125,
      "volume": 1226400
    },
    {
      "time": "2026-03-19",
      "open": 563.1900024414062,
      "high": 570.010009765625,
      "low": 557.9400024414062,
      "close": 567.5800170898438,
      "volume": 1449100
    },
    {
      "time": "2026-03-20",
      "open": 568.5700073242188,
      "high": 573.7100219726562,
      "low": 551.280029296875,
      "close": 559.72998046875,
      "volume": 2726900
    },
    {
      "time": "2026-03-23",
      "open": 570.25,
      "high": 571.9400024414062,
      "low": 564.030029296875,
      "close": 569.030029296875,
      "volume": 1244200
    },
    {
      "time": "2026-03-24",
      "open": 560.5499877929688,
      "high": 584.5,
      "low": 560,
      "close": 583.02001953125,
      "volume": 1144900
    },
    {
      "time": "2026-03-25",
      "open": 588.5800170898438,
      "high": 590.6900024414062,
      "low": 577.1099853515625,
      "close": 577.989990234375,
      "volume": 930100
    },
    {
      "time": "2026-03-26",
      "open": 573.9600219726562,
      "high": 587.8499755859375,
      "low": 573.9600219726562,
      "close": 581.1900024414062,
      "volume": 1516500
    },
    {
      "time": "2026-03-27",
      "open": 580.719970703125,
      "high": 581.9199829101562,
      "low": 564.0499877929688,
      "close": 566.6400146484375,
      "volume": 1455800
    },
    {
      "time": "2026-03-30",
      "open": 572.2999877929688,
      "high": 573.2899780273438,
      "low": 555.0399780273438,
      "close": 555.5,
      "volume": 1262900
    },
    {
      "time": "2026-03-31",
      "open": 560,
      "high": 566.52001953125,
      "low": 549.6799926757812,
      "close": 563.2999877929688,
      "volume": 1445400
    },
    {
      "time": "2026-04-01",
      "open": 565.4400024414062,
      "high": 579.3699951171875,
      "low": 564.1500244140625,
      "close": 570.7000122070312,
      "volume": 1573400
    },
    {
      "time": "2026-04-02",
      "open": 560.7000122070312,
      "high": 580.6900024414062,
      "low": 556.4500122070312,
      "close": 575.7100219726562,
      "volume": 1248600
    },
    {
      "time": "2026-04-06",
      "open": 572.3900146484375,
      "high": 575.2100219726562,
      "low": 566.6599731445312,
      "close": 575.0900268554688,
      "volume": 1055700
    },
    {
      "time": "2026-04-07",
      "open": 573.3099975585938,
      "high": 576.1300048828125,
      "low": 569.3099975585938,
      "close": 576,
      "volume": 876100
    },
    {
      "time": "2026-04-08",
      "open": 592.239990234375,
      "high": 609.6799926757812,
      "low": 590,
      "close": 609.3200073242188,
      "volume": 1449900
    },
    {
      "time": "2026-04-09",
      "open": 607.6900024414062,
      "high": 618.9500122070312,
      "low": 607.4500122070312,
      "close": 618,
      "volume": 1205800
    },
    {
      "time": "2026-04-10",
      "open": 618.4500122070312,
      "high": 619.239990234375,
      "low": 601.0599975585938,
      "close": 605,
      "volume": 1263800
    },
    {
      "time": "2026-04-13",
      "open": 604.4600219726562,
      "high": 607.9299926757812,
      "low": 598.8499755859375,
      "close": 603.0399780273438,
      "volume": 1178300
    },
    {
      "time": "2026-04-14",
      "open": 599.4600219726562,
      "high": 602.4400024414062,
      "low": 593.6799926757812,
      "close": 596.0399780273438,
      "volume": 868100
    },
    {
      "time": "2026-04-15",
      "open": 590.780029296875,
      "high": 593.8599853515625,
      "low": 572.0999755859375,
      "close": 576.6400146484375,
      "volume": 1553900
    },
    {
      "time": "2026-04-16",
      "open": 572.8400268554688,
      "high": 585.530029296875,
      "low": 564.8200073242188,
      "close": 584.1900024414062,
      "volume": 1443900
    },
    {
      "time": "2026-04-17",
      "open": 586,
      "high": 593.7000122070312,
      "low": 582.030029296875,
      "close": 590.4600219726562,
      "volume": 1238700
    },
    {
      "time": "2026-04-20",
      "open": 589.97998046875,
      "high": 595.6400146484375,
      "low": 587.5499877929688,
      "close": 594.52001953125,
      "volume": 919900
    },
    {
      "time": "2026-04-21",
      "open": 592.5599975585938,
      "high": 598.6599731445312,
      "low": 586.6099853515625,
      "close": 587.2999877929688,
      "volume": 632000
    },
    {
      "time": "2026-04-22",
      "open": 589.489990234375,
      "high": 593.0999755859375,
      "low": 579.8099975585938,
      "close": 579.989990234375,
      "volume": 796500
    },
    {
      "time": "2026-04-23",
      "open": 584.3699951171875,
      "high": 594.969970703125,
      "low": 580,
      "close": 591.9500122070312,
      "volume": 919200
    },
    {
      "time": "2026-04-24",
      "open": 585.3699951171875,
      "high": 588.1799926757812,
      "low": 561.6199951171875,
      "close": 562.6400146484375,
      "volume": 1102600
    },
    {
      "time": "2026-04-27",
      "open": 566.6300048828125,
      "high": 577.989990234375,
      "low": 564.1599731445312,
      "close": 567.6900024414062,
      "volume": 1035200
    },
    {
      "time": "2026-04-28",
      "open": 574.4500122070312,
      "high": 574.4600219726562,
      "low": 559.760009765625,
      "close": 563.8599853515625,
      "volume": 894800
    },
    {
      "time": "2026-04-29",
      "open": 558.27001953125,
      "high": 563.8599853515625,
      "low": 557.760009765625,
      "close": 560.02001953125,
      "volume": 872400
    },
    {
      "time": "2026-04-30",
      "open": 562.4600219726562,
      "high": 594.4099731445312,
      "low": 562.4600219726562,
      "close": 589.8699951171875,
      "volume": 1562300
    },
    {
      "time": "2026-05-01",
      "open": 588.2999877929688,
      "high": 590.0700073242188,
      "low": 575.7000122070312,
      "close": 577.260009765625,
      "volume": 802600
    },
    {
      "time": "2026-05-04",
      "open": 576.7000122070312,
      "high": 581.969970703125,
      "low": 573,
      "close": 578.3900146484375,
      "volume": 799100
    },
    {
      "time": "2026-05-05",
      "open": 582.3800048828125,
      "high": 590.77001953125,
      "low": 575.7899780273438,
      "close": 575.7899780273438,
      "volume": 906100
    },
    {
      "time": "2026-05-06",
      "open": 579.9500122070312,
      "high": 593.5499877929688,
      "low": 579.9500122070312,
      "close": 591.6400146484375,
      "volume": 983200
    },
    {
      "time": "2026-05-07",
      "open": 592.1300048828125,
      "high": 593.8099975585938,
      "low": 578.0800170898438,
      "close": 580.5399780273438,
      "volume": 828800
    },
    {
      "time": "2026-05-08",
      "open": 579.780029296875,
      "high": 582.97998046875,
      "low": 572.2999877929688,
      "close": 574.8400268554688,
      "volume": 896900
    },
    {
      "time": "2026-05-11",
      "open": 575.7100219726562,
      "high": 589.1699829101562,
      "low": 573.72998046875,
      "close": 588.739990234375,
      "volume": 907400
    },
    {
      "time": "2026-05-12",
      "open": 591.3699951171875,
      "high": 593.97998046875,
      "low": 580.1599731445312,
      "close": 589.1900024414062,
      "volume": 1264800
    },
    {
      "time": "2026-05-13",
      "open": 588.3400268554688,
      "high": 591.010009765625,
      "low": 580.1599731445312,
      "close": 580.6500244140625,
      "volume": 961500
    },
    {
      "time": "2026-05-14",
      "open": 580.1799926757812,
      "high": 587.1500244140625,
      "low": 574,
      "close": 574.6400146484375,
      "volume": 1056300
    },
    {
      "time": "2026-05-15",
      "open": 572.0399780273438,
      "high": 572.6199951171875,
      "low": 555.5599975585938,
      "close": 561.8300170898438,
      "volume": 971200
    },
    {
      "time": "2026-05-18",
      "open": 564.1099853515625,
      "high": 568,
      "low": 557.4099731445312,
      "close": 564.489990234375,
      "volume": 848400
    },
    {
      "time": "2026-05-19",
      "open": 562.5700073242188,
      "high": 563.5900268554688,
      "low": 554.0499877929688,
      "close": 558.0700073242188,
      "volume": 1027900
    },
    {
      "time": "2026-05-20",
      "open": 556,
      "high": 567.5999755859375,
      "low": 550.260009765625,
      "close": 560.4600219726562,
      "volume": 1441200
    },
    {
      "time": "2026-05-21",
      "open": 547.1799926757812,
      "high": 548,
      "low": 515.1500244140625,
      "close": 531.3499755859375,
      "volume": 3212500
    },
    {
      "time": "2026-05-22",
      "open": 531.52001953125,
      "high": 532.780029296875,
      "low": 521.5,
      "close": 529.1500244140625,
      "volume": 1763900
    },
    {
      "time": "2026-05-26",
      "open": 530,
      "high": 531.75,
      "low": 523.8099975585938,
      "close": 529.1199951171875,
      "volume": 1419100
    },
    {
      "time": "2026-05-27",
      "open": 527.4500122070312,
      "high": 533.77001953125,
      "low": 526.030029296875,
      "close": 529.3900146484375,
      "volume": 1332700
    },
    {
      "time": "2026-05-28",
      "open": 527.4099731445312,
      "high": 539.7100219726562,
      "low": 522.47998046875,
      "close": 539,
      "volume": 1880200
    },
    {
      "time": "2026-05-29",
      "open": 536.27001953125,
      "high": 546.97998046875,
      "low": 535,
      "close": 542.1799926757812,
      "volume": 2271300
    },
    {
      "time": "2026-06-01",
      "open": 538.219970703125,
      "high": 544.5700073242188,
      "low": 528.4500122070312,
      "close": 542.4299926757812,
      "volume": 2214300
    },
    {
      "time": "2026-06-02",
      "open": 562,
      "high": 580.739990234375,
      "low": 552.6500244140625,
      "close": 579.25,
      "volume": 2045600
    },
    {
      "time": "2026-06-03",
      "open": 577.8400268554688,
      "high": 593.7899780273438,
      "low": 575.6099853515625,
      "close": 588.2899780273438,
      "volume": 1840000
    },
    {
      "time": "2026-06-04",
      "open": 594.1500244140625,
      "high": 604.510009765625,
      "low": 587.3699951171875,
      "close": 591.75,
      "volume": 1769000
    },
    {
      "time": "2026-06-05",
      "open": 590.6599731445312,
      "high": 597.8200073242188,
      "low": 579.219970703125,
      "close": 583.4400024414062,
      "volume": 1751600
    },
    {
      "time": "2026-06-08",
      "open": 585.7999877929688,
      "high": 592.6099853515625,
      "low": 565.6900024414062,
      "close": 573.6599731445312,
      "volume": 1476300
    },
    {
      "time": "2026-06-09",
      "open": 577.6300048828125,
      "high": 582.780029296875,
      "low": 568.1799926757812,
      "close": 577.3300170898438,
      "volume": 1037300
    },
    {
      "time": "2026-06-10",
      "open": 577.4600219726562,
      "high": 577.4600219726562,
      "low": 559.9400024414062,
      "close": 560.0499877929688,
      "volume": 1112100
    },
    {
      "time": "2026-06-11",
      "open": 561.719970703125,
      "high": 571.719970703125,
      "low": 556.6199951171875,
      "close": 568.6400146484375,
      "volume": 1266000
    },
    {
      "time": "2026-06-12",
      "open": 569.5399780273438,
      "high": 578.530029296875,
      "low": 567.25,
      "close": 577.47998046875,
      "volume": 854100
    },
    {
      "time": "2026-06-15",
      "open": 583.9099731445312,
      "high": 593.3499755859375,
      "low": 574.72998046875,
      "close": 575.469970703125,
      "volume": 1541300
    },
    {
      "time": "2026-06-16",
      "open": 578.1400146484375,
      "high": 590.489990234375,
      "low": 577.02001953125,
      "close": 585.2899780273438,
      "volume": 747800
    },
    {
      "time": "2026-06-17",
      "open": 585.280029296875,
      "high": 598.47998046875,
      "low": 583.2000122070312,
      "close": 588.469970703125,
      "volume": 1517200
    },
    {
      "time": "2026-06-18",
      "open": 595.510009765625,
      "high": 598.2100219726562,
      "low": 587.8400268554688,
      "close": 589.239990234375,
      "volume": 1436100
    },
    {
      "time": "2026-06-22",
      "open": 589.5,
      "high": 603.8900146484375,
      "low": 587.4099731445312,
      "close": 598.5900268554688,
      "volume": 934200
    },
    {
      "time": "2026-06-23",
      "open": 590.0599975585938,
      "high": 601.3800048828125,
      "low": 583.3800048828125,
      "close": 591.9400024414062,
      "volume": 1384000
    },
    {
      "time": "2026-06-24",
      "open": 592.6900024414062,
      "high": 612.97998046875,
      "low": 592,
      "close": 600.75,
      "volume": 1239400
    },
    {
      "time": "2026-06-25",
      "open": 606.4600219726562,
      "high": 631.9299926757812,
      "low": 604.010009765625,
      "close": 630.760009765625,
      "volume": 1262300
    },
    {
      "time": "2026-06-26",
      "open": 622.77001953125,
      "high": 630.0499877929688,
      "low": 612.1599731445312,
      "close": 613.239990234375,
      "volume": 2319500
    },
    {
      "time": "2026-06-29",
      "open": 614.1099853515625,
      "high": 628.1799926757812,
      "low": 608.6199951171875,
      "close": 626.6300048828125,
      "volume": 1207600
    },
    {
      "time": "2026-06-30",
      "open": 626.1699829101562,
      "high": 636.2899780273438,
      "low": 617.5800170898438,
      "close": 634.3300170898438,
      "volume": 1758400
    },
    {
      "time": "2026-07-01",
      "open": 629.3200073242188,
      "high": 633.7999877929688,
      "low": 619.2999877929688,
      "close": 627.6300048828125,
      "volume": 1636900
    },
    {
      "time": "2026-07-02",
      "open": 638.0399780273438,
      "high": 638.989990234375,
      "low": 615.1199951171875,
      "close": 621.27001953125,
      "volume": 1288800
    },
    {
      "time": "2026-07-06",
      "open": 619.1500244140625,
      "high": 637.7000122070312,
      "low": 617.6799926757812,
      "close": 635.239990234375,
      "volume": 1081700
    },
    {
      "time": "2026-07-07",
      "open": 630.3400268554688,
      "high": 634.9400024414062,
      "low": 592.5,
      "close": 603.6099853515625,
      "volume": 1433100
    },
    {
      "time": "2026-07-08",
      "open": 599.97998046875,
      "high": 601.5,
      "low": 590.77001953125,
      "close": 596.739990234375,
      "volume": 1001100
    },
    {
      "time": "2026-07-09",
      "open": 602.8499755859375,
      "high": 606,
      "low": 591.3699951171875,
      "close": 592.9000244140625,
      "volume": 840800
    },
    {
      "time": "2026-07-10",
      "open": 596.219970703125,
      "high": 599.4400024414062,
      "low": 586.6799926757812,
      "close": 586.8599853515625,
      "volume": 782100
    },
    {
      "time": "2026-07-13",
      "open": 585.7899780273438,
      "high": 587.8300170898438,
      "low": 582.010009765625,
      "close": 585.6400146484375,
      "volume": 996000
    },
    {
      "time": "2026-07-14",
      "open": 594.8300170898438,
      "high": 601,
      "low": 579.6199951171875,
      "close": 584.4000244140625,
      "volume": 951000
    },
    {
      "time": "2026-07-15",
      "open": 583.9199829101562,
      "high": 590.1799926757812,
      "low": 576.4500122070312,
      "close": 589.47998046875,
      "volume": 1013700
    },
    {
      "time": "2026-07-16",
      "open": 585,
      "high": 599.75,
      "low": 583.9000244140625,
      "close": 598.969970703125,
      "volume": 807800
    },
    {
      "time": "2026-07-17",
      "open": 596.0499877929688,
      "high": 614.9199829101562,
      "low": 595.739990234375,
      "close": 597.239990234375,
      "volume": 938800
    },
    {
      "time": "2026-07-20",
      "open": 597.47998046875,
      "high": 599.760009765625,
      "low": 582.5,
      "close": 586,
      "volume": 1105900
    },
    {
      "time": "2026-07-21",
      "open": 592,
      "high": 596,
      "low": 580.02001953125,
      "close": 586.8800048828125,
      "volume": 950700
    },
    {
      "time": "2026-07-22",
      "open": 589.9000244140625,
      "high": 609.3699951171875,
      "low": 589.9000244140625,
      "close": 607.3300170898438,
      "volume": 990100
    },
    {
      "time": "2026-07-23",
      "open": 610,
      "high": 615.9500122070312,
      "low": 606.739990234375,
      "close": 610.02001953125,
      "volume": 1695300
    },
    {
      "time": "2026-07-24",
      "open": 612.2100219726562,
      "high": 629.3400268554688,
      "low": 611.2899780273438,
      "close": 628.1599731445312,
      "volume": 960300
    },
    {
      "time": "2026-07-27",
      "open": 627.7100219726562,
      "high": 628.030029296875,
      "low": 612.3800048828125,
      "close": 625.02001953125,
      "volume": 876500
    },
    {
      "time": "2026-07-28",
      "open": 630.219970703125,
      "high": 643.989990234375,
      "low": 628,
      "close": 639.8400268554688,
      "volume": 1360000
    },
    {
      "time": "2026-07-29",
      "open": 631.4299926757812,
      "high": 634.010009765625,
      "low": 608.2100219726562,
      "close": 610.9500122070312,
      "volume": 1346500
    },
    {
      "time": "2026-07-30",
      "open": 600.6699829101562,
      "high": 604.77001953125,
      "low": 590.0599975585938,
      "close": 599.469970703125,
      "volume": 1368800
    },
    {
      "time": "2026-07-31",
      "open": 600.0599975585938,
      "high": 602.989990234375,
      "low": 590.6300048828125,
      "close": 592.6699829101562,
      "volume": 1123900
    },
    {
      "time": "2026-08-03",
      "open": 602.9099731445312,
      "high": 616.22998046875,
      "low": 600.5499877929688,
      "close": 605.0599975585938,
      "volume": 1053200
    },
    {
      "time": "2026-08-04",
      "open": 610.6599731445312,
      "high": 622,
      "low": 597.22998046875,
      "close": 617.3699951171875,
      "volume": 966300
    },
    {
      "time": "2026-08-05",
      "open": 619,
      "high": 624.72998046875,
      "low": 611.6199951171875,
      "close": 612,
      "volume": 814700
    },
    {
      "time": "2026-08-06",
      "open": 614.5700073242188,
      "high": 618.1400146484375,
      "low": 611.1900024414062,
      "close": 614.8400268554688,
      "volume": 817900
    },
    {
      "time": "2026-08-07",
      "open": 612.3499755859375,
      "high": 627.8800048828125,
      "low": 611.2100219726562,
      "close": 620.8300170898438,
      "volume": 942000
    },
    {
      "time": "2026-08-10",
      "open": 621.1199951171875,
      "high": 623.5499877929688,
      "low": 603.1099853515625,
      "close": 609.280029296875,
      "volume": 1022900
    },
    {
      "time": "2026-08-11",
      "open": 608.469970703125,
      "high": 621.2999877929688,
      "low": 606.3200073242188,
      "close": 617.9500122070312,
      "volume": 674700
    },
    {
      "time": "2026-08-12",
      "open": 618.97998046875,
      "high": 623.280029296875,
      "low": 610.989990234375,
      "close": 619.77001953125,
      "volume": 859000
    },
    {
      "time": "2026-08-13",
      "open": 619.5499877929688,
      "high": 622.010009765625,
      "low": 611.1099853515625,
      "close": 612.3800048828125,
      "volume": 517500
    },
    {
      "time": "2026-08-14",
      "open": 608.8300170898438,
      "high": 616,
      "low": 607,
      "close": 608.8499755859375,
      "volume": 802300
    },
    {
      "time": "2026-08-17",
      "open": 606.3699951171875,
      "high": 610.6400146484375,
      "low": 599.47998046875,
      "close": 599.9199829101562,
      "volume": 1245700
    },
    {
      "time": "2026-08-18",
      "open": 603.9299926757812,
      "high": 604.0399780273438,
      "low": 588,
      "close": 588.719970703125,
      "volume": 1218300
    },
    {
      "time": "2026-08-19",
      "open": 589.5800170898438,
      "high": 596.0599975585938,
      "low": 579.3099975585938,
      "close": 580.6300048828125,
      "volume": 1596700
    },
    {
      "time": "2026-08-20",
      "open": 611.1199951171875,
      "high": 639,
      "low": 586.47998046875,
      "close": 620.9400024414062,
      "volume": 3200600
    },
    {
      "time": "2026-08-21",
      "open": 623.260009765625,
      "high": 654.280029296875,
      "low": 607.9000244140625,
      "close": 647.469970703125,
      "volume": 2392500
    },
    {
      "time": "2026-08-24",
      "open": 653.0399780273438,
      "high": 660.7000122070312,
      "low": 645.77001953125,
      "close": 648.6400146484375,
      "volume": 1228900
    },
    {
      "time": "2026-08-25",
      "open": 652.0700073242188,
      "high": 653.1799926757812,
      "low": 627.1400146484375,
      "close": 630.6599731445312,
      "volume": 1206900
    },
    {
      "time": "2026-08-26",
      "open": 632.1500244140625,
      "high": 639.6500244140625,
      "low": 630.4099731445312,
      "close": 634.5399780273438,
      "volume": 830700
    },
    {
      "time": "2026-08-27",
      "open": 628.8200073242188,
      "high": 629.3499755859375,
      "low": 617.8099975585938,
      "close": 622.6599731445312,
      "volume": 807500
    },
    {
      "time": "2026-08-28",
      "open": 626.5,
      "high": 632.02001953125,
      "low": 617.2100219726562,
      "close": 630.3300170898438,
      "volume": 630600
    },
    {
      "time": "2026-08-31",
      "open": 648,
      "high": 657.1699829101562,
      "low": 641.1300048828125,
      "close": 654.9099731445312,
      "volume": 1786500
    },
    {
      "time": "2026-09-01",
      "open": 655.3400268554688,
      "high": 677.8900146484375,
      "low": 654.0499877929688,
      "close": 676.0800170898438,
      "volume": 2309600
    },
    {
      "time": "2026-09-02",
      "open": 678.0599975585938,
      "high": 700.6400146484375,
      "low": 677.6599731445312,
      "close": 698.3699951171875,
      "volume": 2027900
    },
    {
      "time": "2026-09-03",
      "open": 703.25,
      "high": 705.8800048828125,
      "low": 685.47998046875,
      "close": 694.4099731445312,
      "volume": 1692900
    },
    {
      "time": "2026-09-04",
      "open": 692.030029296875,
      "high": 702.4500122070312,
      "low": 690.8300170898438,
      "close": 693.530029296875,
      "volume": 1053800
    },
    {
      "time": "2026-09-08",
      "open": 687.2100219726562,
      "high": 690.5800170898438,
      "low": 680.260009765625,
      "close": 680.72998046875,
      "volume": 883500
    },
    {
      "time": "2026-09-09",
      "open": 681.3200073242188,
      "high": 688.5900268554688,
      "low": 672.6199951171875,
      "close": 677.2100219726562,
      "volume": 1035800
    },
    {
      "time": "2026-09-10",
      "open": 675.030029296875,
      "high": 682,
      "low": 671.4000244140625,
      "close": 677.9400024414062,
      "volume": 1175900
    },
    {
      "time": "2026-09-11",
      "open": 685.9199829101562,
      "high": 692.6900024414062,
      "low": 675.4299926757812,
      "close": 675.739990234375,
      "volume": 1322300
    },
    {
      "time": "2026-09-14",
      "open": 673.0800170898438,
      "high": 687.972900390625,
      "low": 668.260009765625,
      "close": 678.5650024414062,
      "volume": 652193
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 466.34320190429685
    },
    {
      "time": "2025-11-24",
      "value": 466.7056024169922
    },
    {
      "time": "2025-11-25",
      "value": 467.2942022705078
    },
    {
      "time": "2025-11-26",
      "value": 467.3092022705078
    },
    {
      "time": "2025-11-28",
      "value": 467.07660217285155
    },
    {
      "time": "2025-12-01",
      "value": 467.04620178222655
    },
    {
      "time": "2025-12-02",
      "value": 467.0486016845703
    },
    {
      "time": "2025-12-03",
      "value": 467.2516015625
    },
    {
      "time": "2025-12-04",
      "value": 467.5334014892578
    },
    {
      "time": "2025-12-05",
      "value": 467.70160095214845
    },
    {
      "time": "2025-12-08",
      "value": 467.74880126953127
    },
    {
      "time": "2025-12-09",
      "value": 467.696201171875
    },
    {
      "time": "2025-12-10",
      "value": 467.9290008544922
    },
    {
      "time": "2025-12-11",
      "value": 468.41320068359374
    },
    {
      "time": "2025-12-12",
      "value": 468.87280029296875
    },
    {
      "time": "2025-12-15",
      "value": 469.375400390625
    },
    {
      "time": "2025-12-16",
      "value": 469.93800048828126
    },
    {
      "time": "2025-12-17",
      "value": 470.32780029296873
    },
    {
      "time": "2025-12-18",
      "value": 470.6138000488281
    },
    {
      "time": "2025-12-19",
      "value": 470.90080017089844
    },
    {
      "time": "2025-12-22",
      "value": 471.34919982910156
    },
    {
      "time": "2025-12-23",
      "value": 471.89119995117187
    },
    {
      "time": "2025-12-24",
      "value": 472.2809997558594
    },
    {
      "time": "2025-12-26",
      "value": 472.6903997802734
    },
    {
      "time": "2025-12-29",
      "value": 472.9519995117187
    },
    {
      "time": "2025-12-30",
      "value": 473.18079956054686
    },
    {
      "time": "2025-12-31",
      "value": 473.24339965820315
    },
    {
      "time": "2026-01-02",
      "value": 473.3829992675781
    },
    {
      "time": "2026-01-05",
      "value": 473.4577996826172
    },
    {
      "time": "2026-01-06",
      "value": 473.78899963378905
    },
    {
      "time": "2026-01-07",
      "value": 473.8377996826172
    },
    {
      "time": "2026-01-08",
      "value": 474.29179931640624
    },
    {
      "time": "2026-01-09",
      "value": 474.6895989990234
    },
    {
      "time": "2026-01-12",
      "value": 475.03459899902344
    },
    {
      "time": "2026-01-13",
      "value": 475.7167987060547
    },
    {
      "time": "2026-01-14",
      "value": 476.7261981201172
    },
    {
      "time": "2026-01-15",
      "value": 477.78819763183594
    },
    {
      "time": "2026-01-16",
      "value": 478.7101983642578
    },
    {
      "time": "2026-01-20",
      "value": 479.4099981689453
    },
    {
      "time": "2026-01-21",
      "value": 480.4925982666016
    },
    {
      "time": "2026-01-22",
      "value": 481.5843981933594
    },
    {
      "time": "2026-01-23",
      "value": 482.38519775390625
    },
    {
      "time": "2026-01-26",
      "value": 483.1569970703125
    },
    {
      "time": "2026-01-27",
      "value": 483.92519714355467
    },
    {
      "time": "2026-01-28",
      "value": 484.957197265625
    },
    {
      "time": "2026-01-29",
      "value": 486.0339971923828
    },
    {
      "time": "2026-01-30",
      "value": 487.07439697265625
    },
    {
      "time": "2026-02-02",
      "value": 488.2423968505859
    },
    {
      "time": "2026-02-03",
      "value": 489.6469970703125
    },
    {
      "time": "2026-02-04",
      "value": 491.46559753417966
    },
    {
      "time": "2026-02-05",
      "value": 493.0353973388672
    },
    {
      "time": "2026-02-06",
      "value": 494.9529968261719
    },
    {
      "time": "2026-02-09",
      "value": 496.70379638671875
    },
    {
      "time": "2026-02-10",
      "value": 499.17459594726563
    },
    {
      "time": "2026-02-11",
      "value": 502.13859619140624
    },
    {
      "time": "2026-02-12",
      "value": 504.73859619140626
    },
    {
      "time": "2026-02-13",
      "value": 507.4139959716797
    },
    {
      "time": "2026-02-17",
      "value": 509.79439636230467
    },
    {
      "time": "2026-02-18",
      "value": 511.99919677734374
    },
    {
      "time": "2026-02-19",
      "value": 515.7369970703126
    },
    {
      "time": "2026-02-20",
      "value": 519.6597967529297
    },
    {
      "time": "2026-02-23",
      "value": 523.3393975830078
    },
    {
      "time": "2026-02-24",
      "value": 526.852197265625
    },
    {
      "time": "2026-02-25",
      "value": 529.8055969238281
    },
    {
      "time": "2026-02-26",
      "value": 532.4987976074219
    },
    {
      "time": "2026-02-27",
      "value": 535.3327978515625
    },
    {
      "time": "2026-03-02",
      "value": 538.2415979003906
    },
    {
      "time": "2026-03-03",
      "value": 541.0059973144531
    },
    {
      "time": "2026-03-04",
      "value": 543.7857971191406
    },
    {
      "time": "2026-03-05",
      "value": 546.1881970214844
    },
    {
      "time": "2026-03-06",
      "value": 548.608197631836
    },
    {
      "time": "2026-03-09",
      "value": 551.2735974121093
    },
    {
      "time": "2026-03-10",
      "value": 553.7791967773437
    },
    {
      "time": "2026-03-11",
      "value": 556.281396484375
    },
    {
      "time": "2026-03-12",
      "value": 558.5931970214843
    },
    {
      "time": "2026-03-13",
      "value": 560.7443969726562
    },
    {
      "time": "2026-03-16",
      "value": 562.8825964355469
    },
    {
      "time": "2026-03-17",
      "value": 565.031796875
    },
    {
      "time": "2026-03-18",
      "value": 567.1301971435547
    },
    {
      "time": "2026-03-19",
      "value": 568.762197265625
    },
    {
      "time": "2026-03-20",
      "value": 570.4527966308593
    },
    {
      "time": "2026-03-23",
      "value": 571.8173974609375
    },
    {
      "time": "2026-03-24",
      "value": 573.7161981201172
    },
    {
      "time": "2026-03-25",
      "value": 575.4611981201172
    },
    {
      "time": "2026-03-26",
      "value": 577.0945983886719
    },
    {
      "time": "2026-03-27",
      "value": 578.1853991699219
    },
    {
      "time": "2026-03-30",
      "value": 578.994599609375
    },
    {
      "time": "2026-03-31",
      "value": 579.9725988769532
    },
    {
      "time": "2026-04-01",
      "value": 581.2129992675781
    },
    {
      "time": "2026-04-02",
      "value": 582.1369995117187
    },
    {
      "time": "2026-04-06",
      "value": 583.1911999511718
    },
    {
      "time": "2026-04-07",
      "value": 584.4226000976563
    },
    {
      "time": "2026-04-08",
      "value": 586.2782006835937
    },
    {
      "time": "2026-04-09",
      "value": 588.2544006347656
    },
    {
      "time": "2026-04-10",
      "value": 589.8542004394532
    },
    {
      "time": "2026-04-13",
      "value": 591.3135998535156
    },
    {
      "time": "2026-04-14",
      "value": 592.6743994140625
    },
    {
      "time": "2026-04-15",
      "value": 593.5621997070313
    },
    {
      "time": "2026-04-16",
      "value": 594.3459997558593
    },
    {
      "time": "2026-04-17",
      "value": 594.81
    },
    {
      "time": "2026-04-20",
      "value": 595.38580078125
    },
    {
      "time": "2026-04-21",
      "value": 595.4696008300781
    },
    {
      "time": "2026-04-22",
      "value": 595.3560009765625
    },
    {
      "time": "2026-04-23",
      "value": 595.3268017578125
    },
    {
      "time": "2026-04-24",
      "value": 594.3258020019531
    },
    {
      "time": "2026-04-27",
      "value": 593.71740234375
    },
    {
      "time": "2026-04-28",
      "value": 592.9362023925781
    },
    {
      "time": "2026-04-29",
      "value": 592.1198022460937
    },
    {
      "time": "2026-04-30",
      "value": 592.0518017578125
    },
    {
      "time": "2026-05-01",
      "value": 590.357001953125
    },
    {
      "time": "2026-05-04",
      "value": 588.6750024414063
    },
    {
      "time": "2026-05-05",
      "value": 587.2540014648438
    },
    {
      "time": "2026-05-06",
      "value": 586.1960021972657
    },
    {
      "time": "2026-05-07",
      "value": 585.3346020507812
    },
    {
      "time": "2026-05-08",
      "value": 584.4422021484374
    },
    {
      "time": "2026-05-11",
      "value": 583.6228015136719
    },
    {
      "time": "2026-05-12",
      "value": 582.7890014648438
    },
    {
      "time": "2026-05-13",
      "value": 582.0176025390625
    },
    {
      "time": "2026-05-14",
      "value": 581.2296032714844
    },
    {
      "time": "2026-05-15",
      "value": 580.6524035644532
    },
    {
      "time": "2026-05-18",
      "value": 580.1468029785157
    },
    {
      "time": "2026-05-19",
      "value": 579.318603515625
    },
    {
      "time": "2026-05-20",
      "value": 578.6734045410157
    },
    {
      "time": "2026-05-21",
      "value": 577.4196044921875
    },
    {
      "time": "2026-05-22",
      "value": 576.2860046386719
    },
    {
      "time": "2026-05-26",
      "value": 575.3184045410156
    },
    {
      "time": "2026-05-27",
      "value": 574.4566052246093
    },
    {
      "time": "2026-05-28",
      "value": 573.7514050292968
    },
    {
      "time": "2026-05-29",
      "value": 573.1746044921875
    },
    {
      "time": "2026-06-01",
      "value": 572.6716040039063
    },
    {
      "time": "2026-06-02",
      "value": 573.0620043945313
    },
    {
      "time": "2026-06-03",
      "value": 573.4472033691407
    },
    {
      "time": "2026-06-04",
      "value": 573.6218029785156
    },
    {
      "time": "2026-06-05",
      "value": 573.7308032226563
    },
    {
      "time": "2026-06-08",
      "value": 573.5802026367187
    },
    {
      "time": "2026-06-09",
      "value": 573.7940026855468
    },
    {
      "time": "2026-06-10",
      "value": 573.8850024414063
    },
    {
      "time": "2026-06-11",
      "value": 573.9918029785156
    },
    {
      "time": "2026-06-12",
      "value": 574.12740234375
    },
    {
      "time": "2026-06-15",
      "value": 574.1226013183593
    },
    {
      "time": "2026-06-16",
      "value": 574.3266003417968
    },
    {
      "time": "2026-06-17",
      "value": 574.5759997558594
    },
    {
      "time": "2026-06-18",
      "value": 574.1743994140625
    },
    {
      "time": "2026-06-22",
      "value": 573.7861999511719
    },
    {
      "time": "2026-06-23",
      "value": 573.525
    },
    {
      "time": "2026-06-24",
      "value": 573.4792004394532
    },
    {
      "time": "2026-06-25",
      "value": 574.1736010742187
    },
    {
      "time": "2026-06-26",
      "value": 574.9056005859375
    },
    {
      "time": "2026-06-29",
      "value": 575.7544006347656
    },
    {
      "time": "2026-06-30",
      "value": 576.6318005371094
    },
    {
      "time": "2026-07-01",
      "value": 577.2940002441406
    },
    {
      "time": "2026-07-02",
      "value": 577.9734008789062
    },
    {
      "time": "2026-07-06",
      "value": 579.0784008789062
    },
    {
      "time": "2026-07-07",
      "value": 579.3116003417969
    },
    {
      "time": "2026-07-08",
      "value": 579.9935998535157
    },
    {
      "time": "2026-07-09",
      "value": 580.4978002929688
    },
    {
      "time": "2026-07-10",
      "value": 580.9578002929687
    },
    {
      "time": "2026-07-13",
      "value": 581.4702001953125
    },
    {
      "time": "2026-07-14",
      "value": 581.36080078125
    },
    {
      "time": "2026-07-15",
      "value": 581.6052001953125
    },
    {
      "time": "2026-07-16",
      "value": 582.0167993164063
    },
    {
      "time": "2026-07-17",
      "value": 582.4457995605469
    },
    {
      "time": "2026-07-20",
      "value": 582.3329992675781
    },
    {
      "time": "2026-07-21",
      "value": 582.4597998046875
    },
    {
      "time": "2026-07-22",
      "value": 583.109599609375
    },
    {
      "time": "2026-07-23",
      "value": 583.5352001953125
    },
    {
      "time": "2026-07-24",
      "value": 584.314599609375
    },
    {
      "time": "2026-07-27",
      "value": 585.2019995117188
    },
    {
      "time": "2026-07-28",
      "value": 586.5059997558594
    },
    {
      "time": "2026-07-29",
      "value": 587.4883996582031
    },
    {
      "time": "2026-07-30",
      "value": 588.1879992675781
    },
    {
      "time": "2026-07-31",
      "value": 588.8799987792969
    },
    {
      "time": "2026-08-03",
      "value": 589.7719982910156
    },
    {
      "time": "2026-08-04",
      "value": 591.4923986816407
    },
    {
      "time": "2026-08-05",
      "value": 593.1493981933594
    },
    {
      "time": "2026-08-06",
      "value": 594.863798828125
    },
    {
      "time": "2026-08-07",
      "value": 596.6925988769531
    },
    {
      "time": "2026-08-10",
      "value": 598.0981994628906
    },
    {
      "time": "2026-08-11",
      "value": 599.6135998535157
    },
    {
      "time": "2026-08-12",
      "value": 601.160400390625
    },
    {
      "time": "2026-08-13",
      "value": 601.8230004882812
    },
    {
      "time": "2026-08-14",
      "value": 602.2342004394532
    },
    {
      "time": "2026-08-17",
      "value": 602.3976000976562
    },
    {
      "time": "2026-08-18",
      "value": 602.5031994628906
    },
    {
      "time": "2026-08-19",
      "value": 602.6426000976562
    },
    {
      "time": "2026-08-20",
      "value": 603.5147998046875
    },
    {
      "time": "2026-08-21",
      "value": 605.2631994628906
    },
    {
      "time": "2026-08-24",
      "value": 606.8631994628906
    },
    {
      "time": "2026-08-25",
      "value": 607.9267993164062
    },
    {
      "time": "2026-08-26",
      "value": 609.1081994628906
    },
    {
      "time": "2026-08-27",
      "value": 609.8555993652344
    },
    {
      "time": "2026-08-28",
      "value": 610.6928002929687
    },
    {
      "time": "2026-08-31",
      "value": 612.0061999511719
    },
    {
      "time": "2026-09-01",
      "value": 613.5559997558594
    },
    {
      "time": "2026-09-02",
      "value": 615.684599609375
    },
    {
      "time": "2026-09-03",
      "value": 617.5577990722657
    },
    {
      "time": "2026-09-04",
      "value": 618.8131994628907
    },
    {
      "time": "2026-09-08",
      "value": 620.1629992675781
    },
    {
      "time": "2026-09-09",
      "value": 621.174599609375
    },
    {
      "time": "2026-09-10",
      "value": 622.0467993164062
    },
    {
      "time": "2026-09-11",
      "value": 623.0089990234375
    },
    {
      "time": "2026-09-14",
      "value": 624.1548986816406
    }
  ],
  "analysis": null
}