{
  "ok": true,
  "cached": false,
  "ticker": "ETN",
  "price": 404.07,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "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": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Grid to Rack: How Eaton and nVent Electric Are Scaling Revenues Amid the AI Data Center Boom",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d0cb83a2-ced8-386d-be3f-1a377c8b198c/grid-to-rack%3A-how-eaton-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Eaton (ETN) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eaton-etn-reports-next-week-140005775.html",
      "published": "2026-07-24"
    },
    {
      "title": "Collect 22% On VRT Stock Now, And Still Keep 25% Of Upside",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4656da3f-f235-33a4-a4c4-46d3956ecb9a/collect-22%25-on-vrt-stock-now%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Eaton (ETN) Rises As Market Takes a Dip: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eaton-etn-rises-market-takes-214506809.html",
      "published": "2026-07-23"
    },
    {
      "title": "Revenue Growth & Margin Expansion Aid GEV's Q2: More Upside Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/revenue-growth-margin-expansion-aid-145600241.html",
      "published": "2026-07-23"
    },
    {
      "title": "AI Energy Winner GE Vernova Sinks Below Key Level On Earnings Miss",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/28d222fa-9e1f-379d-807a-fbf593827bef/ai-energy-winner-ge-vernova.html",
      "published": "2026-07-22"
    },
    {
      "title": "Eaton declares quarterly dividend payable August 28, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eaton-declares-quarterly-dividend-payable-174900891.html",
      "published": "2026-07-22"
    },
    {
      "title": "How is Data Center Expansion Reshaping Eaton's Business?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/data-center-expansion-reshaping-eatons-182900203.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 388,
      "high": 393.07000732421875,
      "low": 387.79998779296875,
      "close": 392.1700134277344,
      "volume": 2107400
    },
    {
      "time": "2025-07-28",
      "open": 399.55999755859375,
      "high": 399.55999755859375,
      "low": 391.5199890136719,
      "close": 392.760009765625,
      "volume": 2334500
    },
    {
      "time": "2025-07-29",
      "open": 394.260009765625,
      "high": 395.6199951171875,
      "low": 387.05999755859375,
      "close": 390.010009765625,
      "volume": 1777100
    },
    {
      "time": "2025-07-30",
      "open": 392.0899963378906,
      "high": 393.8500061035156,
      "low": 387.260009765625,
      "close": 390.0899963378906,
      "volume": 2727000
    },
    {
      "time": "2025-07-31",
      "open": 390.1300048828125,
      "high": 396.2799987792969,
      "low": 384.1199951171875,
      "close": 384.7200012207031,
      "volume": 2900000
    },
    {
      "time": "2025-08-01",
      "open": 374.510009765625,
      "high": 383,
      "low": 373.04998779296875,
      "close": 381.2900085449219,
      "volume": 2416800
    },
    {
      "time": "2025-08-04",
      "open": 383.7099914550781,
      "high": 386.5299987792969,
      "low": 382.6099853515625,
      "close": 384.760009765625,
      "volume": 2741900
    },
    {
      "time": "2025-08-05",
      "open": 360.94000244140625,
      "high": 363.7900085449219,
      "low": 353.70001220703125,
      "close": 356.45001220703125,
      "volume": 7068200
    },
    {
      "time": "2025-08-06",
      "open": 358.6000061035156,
      "high": 362.6700134277344,
      "low": 354.3299865722656,
      "close": 358.1600036621094,
      "volume": 4507500
    },
    {
      "time": "2025-08-07",
      "open": 360,
      "high": 361.2900085449219,
      "low": 354,
      "close": 360.1600036621094,
      "volume": 3057700
    },
    {
      "time": "2025-08-08",
      "open": 362,
      "high": 364.1199951171875,
      "low": 359.3999938964844,
      "close": 362.8399963378906,
      "volume": 2139200
    },
    {
      "time": "2025-08-11",
      "open": 362.3999938964844,
      "high": 363.25,
      "low": 358.010009765625,
      "close": 360.1099853515625,
      "volume": 2850000
    },
    {
      "time": "2025-08-12",
      "open": 361.69000244140625,
      "high": 363.6099853515625,
      "low": 358.8399963378906,
      "close": 363.29998779296875,
      "volume": 2488900
    },
    {
      "time": "2025-08-13",
      "open": 364.20001220703125,
      "high": 365.20001220703125,
      "low": 351.7799987792969,
      "close": 357.489990234375,
      "volume": 2751600
    },
    {
      "time": "2025-08-14",
      "open": 353.6300048828125,
      "high": 358.69000244140625,
      "low": 352.0299987792969,
      "close": 355.1000061035156,
      "volume": 1895500
    },
    {
      "time": "2025-08-15",
      "open": 355,
      "high": 355,
      "low": 350.2699890136719,
      "close": 351.0299987792969,
      "volume": 1899700
    },
    {
      "time": "2025-08-18",
      "open": 349.8699951171875,
      "high": 354.04998779296875,
      "low": 348.7099914550781,
      "close": 353.5,
      "volume": 1158500
    },
    {
      "time": "2025-08-19",
      "open": 352.7200012207031,
      "high": 353.5,
      "low": 347.239990234375,
      "close": 349,
      "volume": 1870500
    },
    {
      "time": "2025-08-20",
      "open": 344.0400085449219,
      "high": 347.55999755859375,
      "low": 339.260009765625,
      "close": 346.2200012207031,
      "volume": 2454300
    },
    {
      "time": "2025-08-21",
      "open": 345.19000244140625,
      "high": 348.6099853515625,
      "low": 344.2900085449219,
      "close": 345.3800048828125,
      "volume": 1455400
    },
    {
      "time": "2025-08-22",
      "open": 346.70001220703125,
      "high": 353.0799865722656,
      "low": 345.1000061035156,
      "close": 347.6099853515625,
      "volume": 1964900
    },
    {
      "time": "2025-08-25",
      "open": 349.30999755859375,
      "high": 350.1300048828125,
      "low": 345.7200012207031,
      "close": 345.760009765625,
      "volume": 1251400
    },
    {
      "time": "2025-08-26",
      "open": 346.29998779296875,
      "high": 353.1300048828125,
      "low": 345.7099914550781,
      "close": 352.0199890136719,
      "volume": 1994900
    },
    {
      "time": "2025-08-27",
      "open": 350.9599914550781,
      "high": 353.67999267578125,
      "low": 350,
      "close": 351.3999938964844,
      "volume": 1434500
    },
    {
      "time": "2025-08-28",
      "open": 353.6600036621094,
      "high": 357.1600036621094,
      "low": 352.6700134277344,
      "close": 355.3399963378906,
      "volume": 1773100
    },
    {
      "time": "2025-08-29",
      "open": 354.95001220703125,
      "high": 356.5199890136719,
      "low": 345.2699890136719,
      "close": 349.1400146484375,
      "volume": 2386100
    },
    {
      "time": "2025-09-02",
      "open": 343.1300048828125,
      "high": 344.6000061035156,
      "low": 339.8900146484375,
      "close": 343.75,
      "volume": 2464100
    },
    {
      "time": "2025-09-03",
      "open": 345.7799987792969,
      "high": 346.07000732421875,
      "low": 339.6600036621094,
      "close": 342.989990234375,
      "volume": 1521200
    },
    {
      "time": "2025-09-04",
      "open": 344.2200012207031,
      "high": 348.2699890136719,
      "low": 341.6099853515625,
      "close": 348.2200012207031,
      "volume": 1859300
    },
    {
      "time": "2025-09-05",
      "open": 350.4700012207031,
      "high": 351.2799987792969,
      "low": 342.2699890136719,
      "close": 349.0299987792969,
      "volume": 2120700
    },
    {
      "time": "2025-09-08",
      "open": 350,
      "high": 352.5799865722656,
      "low": 347.7699890136719,
      "close": 349.489990234375,
      "volume": 1632000
    },
    {
      "time": "2025-09-09",
      "open": 349.94000244140625,
      "high": 350.2699890136719,
      "low": 343.6400146484375,
      "close": 348.2300109863281,
      "volume": 1763300
    },
    {
      "time": "2025-09-10",
      "open": 359.5899963378906,
      "high": 365.42999267578125,
      "low": 357,
      "close": 362.25,
      "volume": 3484000
    },
    {
      "time": "2025-09-11",
      "open": 363.67999267578125,
      "high": 365.30999755859375,
      "low": 359.3800048828125,
      "close": 360.0799865722656,
      "volume": 2253200
    },
    {
      "time": "2025-09-12",
      "open": 359.92999267578125,
      "high": 367.67999267578125,
      "low": 358.7799987792969,
      "close": 365.8999938964844,
      "volume": 3108400
    },
    {
      "time": "2025-09-15",
      "open": 370.0199890136719,
      "high": 378.1600036621094,
      "low": 369.19000244140625,
      "close": 375.5400085449219,
      "volume": 3031500
    },
    {
      "time": "2025-09-16",
      "open": 378,
      "high": 378.9800109863281,
      "low": 369.6499938964844,
      "close": 371.19000244140625,
      "volume": 2251100
    },
    {
      "time": "2025-09-17",
      "open": 370.5899963378906,
      "high": 371.4599914550781,
      "low": 359.2799987792969,
      "close": 363.3500061035156,
      "volume": 3481400
    },
    {
      "time": "2025-09-18",
      "open": 366.9800109863281,
      "high": 374.05999755859375,
      "low": 364.45001220703125,
      "close": 371.2699890136719,
      "volume": 1857900
    },
    {
      "time": "2025-09-19",
      "open": 373.6000061035156,
      "high": 375.3599853515625,
      "low": 369.9800109863281,
      "close": 374.5,
      "volume": 3483100
    },
    {
      "time": "2025-09-22",
      "open": 374.0799865722656,
      "high": 382.9200134277344,
      "low": 371.9200134277344,
      "close": 378.30999755859375,
      "volume": 2399300
    },
    {
      "time": "2025-09-23",
      "open": 381.760009765625,
      "high": 382,
      "low": 366.05999755859375,
      "close": 368.5199890136719,
      "volume": 2776200
    },
    {
      "time": "2025-09-24",
      "open": 369.82000732421875,
      "high": 373.6199951171875,
      "low": 368.2200012207031,
      "close": 372.2099914550781,
      "volume": 2290800
    },
    {
      "time": "2025-09-25",
      "open": 366.8599853515625,
      "high": 368.1600036621094,
      "low": 360.3399963378906,
      "close": 364.739990234375,
      "volume": 2029100
    },
    {
      "time": "2025-09-26",
      "open": 365.010009765625,
      "high": 366.510009765625,
      "low": 360.2699890136719,
      "close": 365.5799865722656,
      "volume": 1625400
    },
    {
      "time": "2025-09-29",
      "open": 370.010009765625,
      "high": 370.9800109863281,
      "low": 367.0199890136719,
      "close": 367.1499938964844,
      "volume": 1466300
    },
    {
      "time": "2025-09-30",
      "open": 366.45001220703125,
      "high": 374.989990234375,
      "low": 366.45001220703125,
      "close": 374.25,
      "volume": 1805800
    },
    {
      "time": "2025-10-01",
      "open": 369.6600036621094,
      "high": 378.0299987792969,
      "low": 369.0899963378906,
      "close": 373.8399963378906,
      "volume": 1590400
    },
    {
      "time": "2025-10-02",
      "open": 376.07000732421875,
      "high": 381.5799865722656,
      "low": 370.79998779296875,
      "close": 376.760009765625,
      "volume": 1777800
    },
    {
      "time": "2025-10-03",
      "open": 377.79998779296875,
      "high": 378.0400085449219,
      "low": 371.6099853515625,
      "close": 373.4599914550781,
      "volume": 1372100
    },
    {
      "time": "2025-10-06",
      "open": 380,
      "high": 385.6700134277344,
      "low": 377.55999755859375,
      "close": 380.0199890136719,
      "volume": 1852100
    },
    {
      "time": "2025-10-07",
      "open": 382,
      "high": 384.8599853515625,
      "low": 367.489990234375,
      "close": 370.94000244140625,
      "volume": 2321600
    },
    {
      "time": "2025-10-08",
      "open": 372.6300048828125,
      "high": 378.94000244140625,
      "low": 370.2200012207031,
      "close": 376.70001220703125,
      "volume": 2168600
    },
    {
      "time": "2025-10-09",
      "open": 381.5799865722656,
      "high": 381.8699951171875,
      "low": 373.2900085449219,
      "close": 377.19000244140625,
      "volume": 1723200
    },
    {
      "time": "2025-10-10",
      "open": 379.3599853515625,
      "high": 387.6199951171875,
      "low": 369.0799865722656,
      "close": 369.0799865722656,
      "volume": 2164700
    },
    {
      "time": "2025-10-13",
      "open": 374.7300109863281,
      "high": 379.19000244140625,
      "low": 372.8299865722656,
      "close": 375.3699951171875,
      "volume": 2089900
    },
    {
      "time": "2025-10-14",
      "open": 368.7300109863281,
      "high": 379.1499938964844,
      "low": 364.3599853515625,
      "close": 374.3500061035156,
      "volume": 1669400
    },
    {
      "time": "2025-10-15",
      "open": 379.739990234375,
      "high": 385.9599914550781,
      "low": 375.3999938964844,
      "close": 381.7200012207031,
      "volume": 1589200
    },
    {
      "time": "2025-10-16",
      "open": 385.8900146484375,
      "high": 386.6700134277344,
      "low": 372.1499938964844,
      "close": 375.5899963378906,
      "volume": 1597300
    },
    {
      "time": "2025-10-17",
      "open": 373.3999938964844,
      "high": 379.010009765625,
      "low": 370.260009765625,
      "close": 373.29998779296875,
      "volume": 1732900
    },
    {
      "time": "2025-10-20",
      "open": 375.6199951171875,
      "high": 379.0199890136719,
      "low": 374.6000061035156,
      "close": 377.69000244140625,
      "volume": 1331400
    },
    {
      "time": "2025-10-21",
      "open": 377.6400146484375,
      "high": 378.4599914550781,
      "low": 371.44000244140625,
      "close": 373.4599914550781,
      "volume": 2334700
    },
    {
      "time": "2025-10-22",
      "open": 378.0899963378906,
      "high": 379.5799865722656,
      "low": 353.55999755859375,
      "close": 360.6000061035156,
      "volume": 4029400
    },
    {
      "time": "2025-10-23",
      "open": 361.3599853515625,
      "high": 373.82000732421875,
      "low": 361.3599853515625,
      "close": 372.3999938964844,
      "volume": 1601600
    },
    {
      "time": "2025-10-24",
      "open": 379.1400146484375,
      "high": 381.30999755859375,
      "low": 376.1199951171875,
      "close": 376.2900085449219,
      "volume": 1650200
    },
    {
      "time": "2025-10-27",
      "open": 381,
      "high": 381,
      "low": 376.5299987792969,
      "close": 379.739990234375,
      "volume": 1772200
    },
    {
      "time": "2025-10-28",
      "open": 379.8599853515625,
      "high": 381.05999755859375,
      "low": 373.42999267578125,
      "close": 376.010009765625,
      "volume": 1551400
    },
    {
      "time": "2025-10-29",
      "open": 376.8800048828125,
      "high": 390,
      "low": 376.2799987792969,
      "close": 387.75,
      "volume": 2245000
    },
    {
      "time": "2025-10-30",
      "open": 384.489990234375,
      "high": 390.1099853515625,
      "low": 379.260009765625,
      "close": 383.0899963378906,
      "volume": 3112800
    },
    {
      "time": "2025-10-31",
      "open": 386.0199890136719,
      "high": 393.5899963378906,
      "low": 379.2200012207031,
      "close": 381.55999755859375,
      "volume": 2407300
    },
    {
      "time": "2025-11-03",
      "open": 385.1099853515625,
      "high": 387.3900146484375,
      "low": 378.25,
      "close": 386.57000732421875,
      "volume": 3254500
    },
    {
      "time": "2025-11-04",
      "open": 360.6300048828125,
      "high": 382.6300048828125,
      "low": 352.1000061035156,
      "close": 377.7200012207031,
      "volume": 7551400
    },
    {
      "time": "2025-11-05",
      "open": 377.6099853515625,
      "high": 394.1400146484375,
      "low": 376.6600036621094,
      "close": 385.44000244140625,
      "volume": 3075600
    },
    {
      "time": "2025-11-06",
      "open": 384.07000732421875,
      "high": 386.6099853515625,
      "low": 373.8500061035156,
      "close": 377.3999938964844,
      "volume": 2235800
    },
    {
      "time": "2025-11-07",
      "open": 371.04998779296875,
      "high": 376.07000732421875,
      "low": 364.20001220703125,
      "close": 373.7699890136719,
      "volume": 2604600
    },
    {
      "time": "2025-11-10",
      "open": 380.9200134277344,
      "high": 382.55999755859375,
      "low": 372.3999938964844,
      "close": 379.57000732421875,
      "volume": 1801700
    },
    {
      "time": "2025-11-11",
      "open": 377.2300109863281,
      "high": 380,
      "low": 366.75,
      "close": 367.9100036621094,
      "volume": 3103300
    },
    {
      "time": "2025-11-12",
      "open": 368.010009765625,
      "high": 372,
      "low": 366.3699951171875,
      "close": 369.3999938964844,
      "volume": 1962100
    },
    {
      "time": "2025-11-13",
      "open": 367.0899963378906,
      "high": 368.4800109863281,
      "low": 352.3699951171875,
      "close": 354.07000732421875,
      "volume": 2762400
    },
    {
      "time": "2025-11-14",
      "open": 350,
      "high": 361,
      "low": 347,
      "close": 352.3900146484375,
      "volume": 3385200
    },
    {
      "time": "2025-11-17",
      "open": 351.9599914550781,
      "high": 353.489990234375,
      "low": 339.8399963378906,
      "close": 342.75,
      "volume": 3019500
    },
    {
      "time": "2025-11-18",
      "open": 340.3299865722656,
      "high": 343,
      "low": 335.1000061035156,
      "close": 338.2900085449219,
      "volume": 3158100
    },
    {
      "time": "2025-11-19",
      "open": 339.9700012207031,
      "high": 346.2200012207031,
      "low": 338.67999267578125,
      "close": 345.6499938964844,
      "volume": 2650800
    },
    {
      "time": "2025-11-20",
      "open": 356.3800048828125,
      "high": 357.7799987792969,
      "low": 326.95001220703125,
      "close": 328.19000244140625,
      "volume": 4550600
    },
    {
      "time": "2025-11-21",
      "open": 329.0400085449219,
      "high": 332.2200012207031,
      "low": 320.20001220703125,
      "close": 331.7099914550781,
      "volume": 4397400
    },
    {
      "time": "2025-11-24",
      "open": 334.7300109863281,
      "high": 335.6400146484375,
      "low": 329.2699890136719,
      "close": 330.42999267578125,
      "volume": 3672800
    },
    {
      "time": "2025-11-25",
      "open": 329.989990234375,
      "high": 339.07000732421875,
      "low": 324.7099914550781,
      "close": 336.6499938964844,
      "volume": 3968800
    },
    {
      "time": "2025-11-26",
      "open": 338.54998779296875,
      "high": 344.6000061035156,
      "low": 337.17999267578125,
      "close": 341.69000244140625,
      "volume": 2474500
    },
    {
      "time": "2025-11-28",
      "open": 344.3999938964844,
      "high": 347.8900146484375,
      "low": 341.6400146484375,
      "close": 345.8900146484375,
      "volume": 935100
    },
    {
      "time": "2025-12-01",
      "open": 342.6499938964844,
      "high": 343.8900146484375,
      "low": 338.3999938964844,
      "close": 339.7099914550781,
      "volume": 2248800
    },
    {
      "time": "2025-12-02",
      "open": 343.5,
      "high": 343.7799987792969,
      "low": 332.8800048828125,
      "close": 333.1099853515625,
      "volume": 3850000
    },
    {
      "time": "2025-12-03",
      "open": 330.5,
      "high": 336.20001220703125,
      "low": 323.57000732421875,
      "close": 335.57000732421875,
      "volume": 3079400
    },
    {
      "time": "2025-12-04",
      "open": 335.4800109863281,
      "high": 340.8999938964844,
      "low": 332.5,
      "close": 338.92999267578125,
      "volume": 2351500
    },
    {
      "time": "2025-12-05",
      "open": 338.8900146484375,
      "high": 341.4200134277344,
      "low": 336,
      "close": 337.6600036621094,
      "volume": 1845400
    },
    {
      "time": "2025-12-08",
      "open": 337.45001220703125,
      "high": 345.69000244140625,
      "low": 336.1300048828125,
      "close": 343.3900146484375,
      "volume": 3734100
    },
    {
      "time": "2025-12-09",
      "open": 344.0899963378906,
      "high": 348.6400146484375,
      "low": 341.54998779296875,
      "close": 341.760009765625,
      "volume": 2149700
    },
    {
      "time": "2025-12-10",
      "open": 343.8699951171875,
      "high": 354.3699951171875,
      "low": 342.2099914550781,
      "close": 353.45001220703125,
      "volume": 2554100
    },
    {
      "time": "2025-12-11",
      "open": 350.510009765625,
      "high": 351.1400146484375,
      "low": 341.55999755859375,
      "close": 350.3599853515625,
      "volume": 2405600
    },
    {
      "time": "2025-12-12",
      "open": 349.1700134277344,
      "high": 349.9800109863281,
      "low": 329.3999938964844,
      "close": 331.9800109863281,
      "volume": 3921900
    },
    {
      "time": "2025-12-15",
      "open": 334.5,
      "high": 336.0400085449219,
      "low": 331.7200012207031,
      "close": 333.2099914550781,
      "volume": 2569000
    },
    {
      "time": "2025-12-16",
      "open": 333.2200012207031,
      "high": 334.30999755859375,
      "low": 326.7099914550781,
      "close": 329.92999267578125,
      "volume": 2527100
    },
    {
      "time": "2025-12-17",
      "open": 329.25,
      "high": 331.1199951171875,
      "low": 311.9200134277344,
      "close": 315.82000732421875,
      "volume": 7694400
    },
    {
      "time": "2025-12-18",
      "open": 322.0400085449219,
      "high": 323.0799865722656,
      "low": 314,
      "close": 315.95001220703125,
      "volume": 3826600
    },
    {
      "time": "2025-12-19",
      "open": 315.67999267578125,
      "high": 320.7099914550781,
      "low": 315.45001220703125,
      "close": 317.79998779296875,
      "volume": 7357000
    },
    {
      "time": "2025-12-22",
      "open": 322.6099853515625,
      "high": 322.7699890136719,
      "low": 318.2699890136719,
      "close": 320.3900146484375,
      "volume": 2080400
    },
    {
      "time": "2025-12-23",
      "open": 319.6600036621094,
      "high": 324.2099914550781,
      "low": 319.20001220703125,
      "close": 322.80999755859375,
      "volume": 2196900
    },
    {
      "time": "2025-12-24",
      "open": 323.4200134277344,
      "high": 324.07000732421875,
      "low": 321.1499938964844,
      "close": 323.6700134277344,
      "volume": 766500
    },
    {
      "time": "2025-12-26",
      "open": 323.2799987792969,
      "high": 323.5299987792969,
      "low": 321.32000732421875,
      "close": 322.1700134277344,
      "volume": 1100800
    },
    {
      "time": "2025-12-29",
      "open": 322.3399963378906,
      "high": 325.42999267578125,
      "low": 320.6700134277344,
      "close": 321.45001220703125,
      "volume": 1948700
    },
    {
      "time": "2025-12-30",
      "open": 321.4800109863281,
      "high": 322.2799987792969,
      "low": 320.04998779296875,
      "close": 320.8599853515625,
      "volume": 1727000
    },
    {
      "time": "2025-12-31",
      "open": 322,
      "high": 322,
      "low": 318.1300048828125,
      "close": 318.510009765625,
      "volume": 1553900
    },
    {
      "time": "2026-01-02",
      "open": 323.2099914550781,
      "high": 328.2099914550781,
      "low": 321.2200012207031,
      "close": 327.30999755859375,
      "volume": 2559600
    },
    {
      "time": "2026-01-05",
      "open": 324.4100036621094,
      "high": 330.94000244140625,
      "low": 321.92999267578125,
      "close": 322.260009765625,
      "volume": 3381700
    },
    {
      "time": "2026-01-06",
      "open": 322.3299865722656,
      "high": 333.07000732421875,
      "low": 315.760009765625,
      "close": 332.9700012207031,
      "volume": 3246600
    },
    {
      "time": "2026-01-07",
      "open": 333,
      "high": 333.2699890136719,
      "low": 320.57000732421875,
      "close": 322.6700134277344,
      "volume": 3166100
    },
    {
      "time": "2026-01-08",
      "open": 320.1099853515625,
      "high": 320.8599853515625,
      "low": 315.7799987792969,
      "close": 320.5799865722656,
      "volume": 4582300
    },
    {
      "time": "2026-01-09",
      "open": 322.1499938964844,
      "high": 325.2200012207031,
      "low": 320.7900085449219,
      "close": 324.510009765625,
      "volume": 2690000
    },
    {
      "time": "2026-01-12",
      "open": 323.0899963378906,
      "high": 330.1700134277344,
      "low": 323.0899963378906,
      "close": 329.1000061035156,
      "volume": 2166600
    },
    {
      "time": "2026-01-13",
      "open": 329.8699951171875,
      "high": 334,
      "low": 329.760009765625,
      "close": 332.3800048828125,
      "volume": 2524500
    },
    {
      "time": "2026-01-14",
      "open": 331.07000732421875,
      "high": 334.4700012207031,
      "low": 328.2300109863281,
      "close": 331.1400146484375,
      "volume": 2148000
    },
    {
      "time": "2026-01-15",
      "open": 336.5199890136719,
      "high": 341.1400146484375,
      "low": 332.5400085449219,
      "close": 333.4599914550781,
      "volume": 2127500
    },
    {
      "time": "2026-01-16",
      "open": 343.45001220703125,
      "high": 349.6000061035156,
      "low": 340.57000732421875,
      "close": 343.75,
      "volume": 3768500
    },
    {
      "time": "2026-01-20",
      "open": 337.7799987792969,
      "high": 344.70001220703125,
      "low": 336.5,
      "close": 337.5899963378906,
      "volume": 2869500
    },
    {
      "time": "2026-01-21",
      "open": 340.010009765625,
      "high": 342.5899963378906,
      "low": 334.44000244140625,
      "close": 337.9599914550781,
      "volume": 3426200
    },
    {
      "time": "2026-01-22",
      "open": 342.1199951171875,
      "high": 343,
      "low": 331.6099853515625,
      "close": 334.0400085449219,
      "volume": 2549000
    },
    {
      "time": "2026-01-23",
      "open": 335.6199951171875,
      "high": 336.7699890136719,
      "low": 330.67999267578125,
      "close": 331.2200012207031,
      "volume": 2235400
    },
    {
      "time": "2026-01-26",
      "open": 331.2200012207031,
      "high": 333.6300048828125,
      "low": 327.5,
      "close": 332.2799987792969,
      "volume": 2812600
    },
    {
      "time": "2026-01-27",
      "open": 332.70001220703125,
      "high": 341.9599914550781,
      "low": 329.2300109863281,
      "close": 341.19000244140625,
      "volume": 2814700
    },
    {
      "time": "2026-01-28",
      "open": 341.0400085449219,
      "high": 349.2300109863281,
      "low": 340,
      "close": 347.32000732421875,
      "volume": 3072500
    },
    {
      "time": "2026-01-29",
      "open": 355.17999267578125,
      "high": 360.6300048828125,
      "low": 350.3599853515625,
      "close": 354.3699951171875,
      "volume": 4065400
    },
    {
      "time": "2026-01-30",
      "open": 350.8599853515625,
      "high": 355.4100036621094,
      "low": 347.0299987792969,
      "close": 351.4200134277344,
      "volume": 4260900
    },
    {
      "time": "2026-02-02",
      "open": 351.17999267578125,
      "high": 361.3299865722656,
      "low": 350.3500061035156,
      "close": 359.44000244140625,
      "volume": 3867500
    },
    {
      "time": "2026-02-03",
      "open": 349.510009765625,
      "high": 375.8900146484375,
      "low": 344.6400146484375,
      "close": 362.5299987792969,
      "volume": 5853300
    },
    {
      "time": "2026-02-04",
      "open": 365.6000061035156,
      "high": 377.1199951171875,
      "low": 355,
      "close": 365,
      "volume": 5131600
    },
    {
      "time": "2026-02-05",
      "open": 360.7799987792969,
      "high": 362.2099914550781,
      "low": 353.3500061035156,
      "close": 354.6700134277344,
      "volume": 3303300
    },
    {
      "time": "2026-02-06",
      "open": 359.30999755859375,
      "high": 374.8999938964844,
      "low": 357.69000244140625,
      "close": 373.82000732421875,
      "volume": 3105600
    },
    {
      "time": "2026-02-09",
      "open": 373,
      "high": 380.5199890136719,
      "low": 370.760009765625,
      "close": 377.05999755859375,
      "volume": 2809400
    },
    {
      "time": "2026-02-10",
      "open": 378.95001220703125,
      "high": 382.20001220703125,
      "low": 375.5299987792969,
      "close": 377.4700012207031,
      "volume": 1795300
    },
    {
      "time": "2026-02-11",
      "open": 394,
      "high": 401,
      "low": 390.6000061035156,
      "close": 396.0899963378906,
      "volume": 3826600
    },
    {
      "time": "2026-02-12",
      "open": 400,
      "high": 408.45001220703125,
      "low": 388.510009765625,
      "close": 390.3299865722656,
      "volume": 4603600
    },
    {
      "time": "2026-02-13",
      "open": 392.2099914550781,
      "high": 394.5,
      "low": 385.25,
      "close": 389.25,
      "volume": 2253500
    },
    {
      "time": "2026-02-17",
      "open": 386.7799987792969,
      "high": 393.2300109863281,
      "low": 384.3599853515625,
      "close": 391.489990234375,
      "volume": 2094500
    },
    {
      "time": "2026-02-18",
      "open": 393.8900146484375,
      "high": 397,
      "low": 379.0199890136719,
      "close": 380.3800048828125,
      "volume": 2740000
    },
    {
      "time": "2026-02-19",
      "open": 379,
      "high": 382.8999938964844,
      "low": 375.739990234375,
      "close": 377.32000732421875,
      "volume": 2277400
    },
    {
      "time": "2026-02-20",
      "open": 375.1700134277344,
      "high": 378.5,
      "low": 370.0199890136719,
      "close": 373.3800048828125,
      "volume": 2600300
    },
    {
      "time": "2026-02-23",
      "open": 367.1199951171875,
      "high": 368.5799865722656,
      "low": 359.8399963378906,
      "close": 362.04998779296875,
      "volume": 2920800
    },
    {
      "time": "2026-02-24",
      "open": 364,
      "high": 377.75,
      "low": 363.1700134277344,
      "close": 374.55999755859375,
      "volume": 2387200
    },
    {
      "time": "2026-02-25",
      "open": 374.17999267578125,
      "high": 377.05999755859375,
      "low": 368.8500061035156,
      "close": 373.5299987792969,
      "volume": 2300100
    },
    {
      "time": "2026-02-26",
      "open": 373.1499938964844,
      "high": 374.7200012207031,
      "low": 360.260009765625,
      "close": 374.5899963378906,
      "volume": 2231100
    },
    {
      "time": "2026-02-27",
      "open": 366.7799987792969,
      "high": 376.4599914550781,
      "low": 365.29998779296875,
      "close": 375.9200134277344,
      "volume": 2169000
    },
    {
      "time": "2026-03-02",
      "open": 369.8399963378906,
      "high": 378.07000732421875,
      "low": 367.6199951171875,
      "close": 377.3999938964844,
      "volume": 1828400
    },
    {
      "time": "2026-03-03",
      "open": 362.80999755859375,
      "high": 365.8299865722656,
      "low": 350.75,
      "close": 355.55999755859375,
      "volume": 2864200
    },
    {
      "time": "2026-03-04",
      "open": 357.9200134277344,
      "high": 360.989990234375,
      "low": 351.30999755859375,
      "close": 354.4599914550781,
      "volume": 1793000
    },
    {
      "time": "2026-03-05",
      "open": 351.2799987792969,
      "high": 356.29998779296875,
      "low": 345.7699890136719,
      "close": 354.7900085449219,
      "volume": 3219700
    },
    {
      "time": "2026-03-06",
      "open": 346.29998779296875,
      "high": 353.8500061035156,
      "low": 340.6600036621094,
      "close": 347.75,
      "volume": 3795100
    },
    {
      "time": "2026-03-09",
      "open": 343.32000732421875,
      "high": 355.55999755859375,
      "low": 338.25,
      "close": 353.8699951171875,
      "volume": 3409100
    },
    {
      "time": "2026-03-10",
      "open": 353.6700134277344,
      "high": 368.2900085449219,
      "low": 351.5799865722656,
      "close": 361.05999755859375,
      "volume": 3646400
    },
    {
      "time": "2026-03-11",
      "open": 361.010009765625,
      "high": 362.9700012207031,
      "low": 355.3999938964844,
      "close": 355.7900085449219,
      "volume": 2807300
    },
    {
      "time": "2026-03-12",
      "open": 352.1700134277344,
      "high": 355.1300048828125,
      "low": 345.44000244140625,
      "close": 348.6400146484375,
      "volume": 2429200
    },
    {
      "time": "2026-03-13",
      "open": 351.20001220703125,
      "high": 360.989990234375,
      "low": 346,
      "close": 355.3999938964844,
      "volume": 3581800
    },
    {
      "time": "2026-03-16",
      "open": 360.9700012207031,
      "high": 368,
      "low": 359.3599853515625,
      "close": 361.0400085449219,
      "volume": 3493900
    },
    {
      "time": "2026-03-17",
      "open": 365.7300109863281,
      "high": 366.6300048828125,
      "low": 355.260009765625,
      "close": 363.95001220703125,
      "volume": 1942300
    },
    {
      "time": "2026-03-18",
      "open": 365,
      "high": 370.3800048828125,
      "low": 359.8399963378906,
      "close": 360.5400085449219,
      "volume": 2240200
    },
    {
      "time": "2026-03-19",
      "open": 353.8800048828125,
      "high": 362.989990234375,
      "low": 348.8500061035156,
      "close": 360.2300109863281,
      "volume": 2144800
    },
    {
      "time": "2026-03-20",
      "open": 361.489990234375,
      "high": 367.04998779296875,
      "low": 353.6499938964844,
      "close": 356.79998779296875,
      "volume": 4219100
    },
    {
      "time": "2026-03-23",
      "open": 362.69000244140625,
      "high": 370.9700012207031,
      "low": 359.55999755859375,
      "close": 359.739990234375,
      "volume": 2618100
    },
    {
      "time": "2026-03-24",
      "open": 359.67999267578125,
      "high": 375.92999267578125,
      "low": 356.6400146484375,
      "close": 374.1000061035156,
      "volume": 2666100
    },
    {
      "time": "2026-03-25",
      "open": 378.4700012207031,
      "high": 380.45001220703125,
      "low": 372.7699890136719,
      "close": 375,
      "volume": 2527400
    },
    {
      "time": "2026-03-26",
      "open": 370.75,
      "high": 373.3800048828125,
      "low": 356.6700134277344,
      "close": 357.1000061035156,
      "volume": 2036900
    },
    {
      "time": "2026-03-27",
      "open": 356.5799865722656,
      "high": 363.32000732421875,
      "low": 355.5400085449219,
      "close": 357.3599853515625,
      "volume": 2152100
    },
    {
      "time": "2026-03-30",
      "open": 359.8900146484375,
      "high": 363.9200134277344,
      "low": 342,
      "close": 343.5299987792969,
      "volume": 3239200
    },
    {
      "time": "2026-03-31",
      "open": 347.2900085449219,
      "high": 359.2799987792969,
      "low": 346.1000061035156,
      "close": 357.6700134277344,
      "volume": 2175100
    },
    {
      "time": "2026-04-01",
      "open": 362.05999755859375,
      "high": 368.42999267578125,
      "low": 361.739990234375,
      "close": 365.55999755859375,
      "volume": 1980500
    },
    {
      "time": "2026-04-02",
      "open": 354.32000732421875,
      "high": 365.989990234375,
      "low": 351.6400146484375,
      "close": 361.1000061035156,
      "volume": 1424600
    },
    {
      "time": "2026-04-06",
      "open": 361,
      "high": 364.2099914550781,
      "low": 357.07000732421875,
      "close": 363.8900146484375,
      "volume": 1360900
    },
    {
      "time": "2026-04-07",
      "open": 363,
      "high": 369.1099853515625,
      "low": 359.7099914550781,
      "close": 368.8500061035156,
      "volume": 2185300
    },
    {
      "time": "2026-04-08",
      "open": 388.5,
      "high": 390.9700012207031,
      "low": 381.1700134277344,
      "close": 385.5799865722656,
      "volume": 2255100
    },
    {
      "time": "2026-04-09",
      "open": 386,
      "high": 401.1099853515625,
      "low": 385.7099914550781,
      "close": 400.44000244140625,
      "volume": 2134100
    },
    {
      "time": "2026-04-10",
      "open": 404.2200012207031,
      "high": 407.010009765625,
      "low": 401.1000061035156,
      "close": 403,
      "volume": 2218700
    },
    {
      "time": "2026-04-13",
      "open": 403.8500061035156,
      "high": 404.75,
      "low": 395.17999267578125,
      "close": 403.3599853515625,
      "volume": 1818700
    },
    {
      "time": "2026-04-14",
      "open": 402.760009765625,
      "high": 407.8299865722656,
      "low": 397.489990234375,
      "close": 401.8999938964844,
      "volume": 1825900
    },
    {
      "time": "2026-04-15",
      "open": 400.44000244140625,
      "high": 401.3399963378906,
      "low": 389.3999938964844,
      "close": 395.05999755859375,
      "volume": 2266900
    },
    {
      "time": "2026-04-16",
      "open": 394.010009765625,
      "high": 395.9599914550781,
      "low": 387.6600036621094,
      "close": 392.7300109863281,
      "volume": 1815700
    },
    {
      "time": "2026-04-17",
      "open": 395.260009765625,
      "high": 410.9100036621094,
      "low": 394.2799987792969,
      "close": 406.2099914550781,
      "volume": 2624700
    },
    {
      "time": "2026-04-20",
      "open": 407,
      "high": 409.6600036621094,
      "low": 403.9200134277344,
      "close": 407.57000732421875,
      "volume": 2416200
    },
    {
      "time": "2026-04-21",
      "open": 410.6199951171875,
      "high": 418.3800048828125,
      "low": 409.1300048828125,
      "close": 409.70001220703125,
      "volume": 2022300
    },
    {
      "time": "2026-04-22",
      "open": 417.30999755859375,
      "high": 419.4700012207031,
      "low": 411.8900146484375,
      "close": 413.8699951171875,
      "volume": 2683000
    },
    {
      "time": "2026-04-23",
      "open": 417.2300109863281,
      "high": 429.30999755859375,
      "low": 416.260009765625,
      "close": 424.5,
      "volume": 2912100
    },
    {
      "time": "2026-04-24",
      "open": 430.04998779296875,
      "high": 432.3399963378906,
      "low": 422.0299987792969,
      "close": 423.9200134277344,
      "volume": 2490300
    },
    {
      "time": "2026-04-27",
      "open": 425.3999938964844,
      "high": 426.3800048828125,
      "low": 414.20001220703125,
      "close": 416.7699890136719,
      "volume": 2463900
    },
    {
      "time": "2026-04-28",
      "open": 408,
      "high": 416.4100036621094,
      "low": 401.6499938964844,
      "close": 413.07000732421875,
      "volume": 2483900
    },
    {
      "time": "2026-04-29",
      "open": 416.8599853515625,
      "high": 418.6300048828125,
      "low": 407.3599853515625,
      "close": 410.7699890136719,
      "volume": 1932500
    },
    {
      "time": "2026-04-30",
      "open": 417.6600036621094,
      "high": 434.29998779296875,
      "low": 417.6499938964844,
      "close": 433.010009765625,
      "volume": 3251000
    },
    {
      "time": "2026-05-01",
      "open": 435,
      "high": 435.42999267578125,
      "low": 422.8399963378906,
      "close": 425.54998779296875,
      "volume": 2478400
    },
    {
      "time": "2026-05-04",
      "open": 426.2300109863281,
      "high": 434.75,
      "low": 421.92999267578125,
      "close": 422.44000244140625,
      "volume": 3298500
    },
    {
      "time": "2026-05-05",
      "open": 397.7699890136719,
      "high": 415.92999267578125,
      "low": 388.260009765625,
      "close": 410.8599853515625,
      "volume": 6876500
    },
    {
      "time": "2026-05-06",
      "open": 423.9700012207031,
      "high": 423.9700012207031,
      "low": 409.0199890136719,
      "close": 421.3900146484375,
      "volume": 3289700
    },
    {
      "time": "2026-05-07",
      "open": 419,
      "high": 419.8999938964844,
      "low": 396.2099914550781,
      "close": 399.1499938964844,
      "volume": 3590000
    },
    {
      "time": "2026-05-08",
      "open": 400.55999755859375,
      "high": 406.8500061035156,
      "low": 399,
      "close": 401.510009765625,
      "volume": 2386900
    },
    {
      "time": "2026-05-11",
      "open": 402.0400085449219,
      "high": 420.8800048828125,
      "low": 396.44000244140625,
      "close": 419,
      "volume": 3724700
    },
    {
      "time": "2026-05-12",
      "open": 415.4800109863281,
      "high": 415.9800109863281,
      "low": 396.19000244140625,
      "close": 401.5299987792969,
      "volume": 2953100
    },
    {
      "time": "2026-05-13",
      "open": 406.1700134277344,
      "high": 409.6000061035156,
      "low": 400.55999755859375,
      "close": 406.94000244140625,
      "volume": 2316800
    },
    {
      "time": "2026-05-14",
      "open": 409.989990234375,
      "high": 409.989990234375,
      "low": 403.0799865722656,
      "close": 408.1000061035156,
      "volume": 2011900
    },
    {
      "time": "2026-05-15",
      "open": 399.32000732421875,
      "high": 402.1199951171875,
      "low": 395.3500061035156,
      "close": 399.44000244140625,
      "volume": 3253300
    },
    {
      "time": "2026-05-18",
      "open": 398.2099914550781,
      "high": 398.2099914550781,
      "low": 375.55999755859375,
      "close": 381.8699951171875,
      "volume": 2862900
    },
    {
      "time": "2026-05-19",
      "open": 372.4100036621094,
      "high": 377.1700134277344,
      "low": 367.6400146484375,
      "close": 371.8800048828125,
      "volume": 2951900
    },
    {
      "time": "2026-05-20",
      "open": 373.7699890136719,
      "high": 382.4599914550781,
      "low": 371.4599914550781,
      "close": 379.69000244140625,
      "volume": 2684600
    },
    {
      "time": "2026-05-21",
      "open": 380,
      "high": 384.95001220703125,
      "low": 377.20001220703125,
      "close": 381.510009765625,
      "volume": 1933700
    },
    {
      "time": "2026-05-22",
      "open": 385.3500061035156,
      "high": 395.2099914550781,
      "low": 380.55999755859375,
      "close": 391.3500061035156,
      "volume": 2353500
    },
    {
      "time": "2026-05-26",
      "open": 400.07000732421875,
      "high": 409.6499938964844,
      "low": 398,
      "close": 403.1300048828125,
      "volume": 2855200
    },
    {
      "time": "2026-05-27",
      "open": 402.7200012207031,
      "high": 406.8299865722656,
      "low": 395.29998779296875,
      "close": 406.3699951171875,
      "volume": 2846000
    },
    {
      "time": "2026-05-28",
      "open": 403.20001220703125,
      "high": 406.4800109863281,
      "low": 389,
      "close": 401.94000244140625,
      "volume": 2318400
    },
    {
      "time": "2026-05-29",
      "open": 402.3900146484375,
      "high": 404.2799987792969,
      "low": 397.5,
      "close": 400.6000061035156,
      "volume": 3321300
    },
    {
      "time": "2026-06-01",
      "open": 396.0799865722656,
      "high": 404.2300109863281,
      "low": 393.6000061035156,
      "close": 400.0799865722656,
      "volume": 2339300
    },
    {
      "time": "2026-06-02",
      "open": 405.6099853515625,
      "high": 419.67999267578125,
      "low": 404.75,
      "close": 417.6199951171875,
      "volume": 2074500
    },
    {
      "time": "2026-06-03",
      "open": 420,
      "high": 426.5899963378906,
      "low": 414.6600036621094,
      "close": 421.2099914550781,
      "volume": 2181800
    },
    {
      "time": "2026-06-04",
      "open": 416.739990234375,
      "high": 421.57000732421875,
      "low": 408.760009765625,
      "close": 418.6099853515625,
      "volume": 1859800
    },
    {
      "time": "2026-06-05",
      "open": 408.54998779296875,
      "high": 410.6099853515625,
      "low": 393.1700134277344,
      "close": 395.94000244140625,
      "volume": 2538000
    },
    {
      "time": "2026-06-08",
      "open": 400.1300048828125,
      "high": 406.510009765625,
      "low": 398.1000061035156,
      "close": 403.1400146484375,
      "volume": 2100500
    },
    {
      "time": "2026-06-09",
      "open": 407,
      "high": 413.25,
      "low": 386.6199951171875,
      "close": 401.7200012207031,
      "volume": 2335800
    },
    {
      "time": "2026-06-10",
      "open": 395.54998779296875,
      "high": 399.8299865722656,
      "low": 375.0400085449219,
      "close": 375.4599914550781,
      "volume": 3555500
    },
    {
      "time": "2026-06-11",
      "open": 382,
      "high": 396.17999267578125,
      "low": 378.05999755859375,
      "close": 393.6400146484375,
      "volume": 2639800
    },
    {
      "time": "2026-06-12",
      "open": 396.54998779296875,
      "high": 399.1300048828125,
      "low": 388.3399963378906,
      "close": 391.3900146484375,
      "volume": 2175100
    },
    {
      "time": "2026-06-15",
      "open": 403.0799865722656,
      "high": 412.0400085449219,
      "low": 402.95001220703125,
      "close": 407.05999755859375,
      "volume": 2336700
    },
    {
      "time": "2026-06-16",
      "open": 409.2799987792969,
      "high": 415.6199951171875,
      "low": 407.2300109863281,
      "close": 407.7099914550781,
      "volume": 1788700
    },
    {
      "time": "2026-06-17",
      "open": 414.1400146484375,
      "high": 419.1700134277344,
      "low": 408,
      "close": 409.6400146484375,
      "volume": 2242500
    },
    {
      "time": "2026-06-18",
      "open": 420.8399963378906,
      "high": 425.9200134277344,
      "low": 414.7300109863281,
      "close": 421.7699890136719,
      "volume": 3715600
    },
    {
      "time": "2026-06-22",
      "open": 426.9800109863281,
      "high": 436.739990234375,
      "low": 422.6099853515625,
      "close": 435.7799987792969,
      "volume": 2571500
    },
    {
      "time": "2026-06-23",
      "open": 421.54998779296875,
      "high": 421.54998779296875,
      "low": 405.2799987792969,
      "close": 405.2799987792969,
      "volume": 2459000
    },
    {
      "time": "2026-06-24",
      "open": 405.010009765625,
      "high": 412.7300109863281,
      "low": 400.510009765625,
      "close": 404.5899963378906,
      "volume": 2397000
    },
    {
      "time": "2026-06-25",
      "open": 414.9100036621094,
      "high": 426,
      "low": 413.9700012207031,
      "close": 419.8699951171875,
      "volume": 1896100
    },
    {
      "time": "2026-06-26",
      "open": 410.54998779296875,
      "high": 413.1400146484375,
      "low": 398.1199951171875,
      "close": 402.67999267578125,
      "volume": 5273200
    },
    {
      "time": "2026-06-29",
      "open": 404.05999755859375,
      "high": 411.739990234375,
      "low": 401.3299865722656,
      "close": 408.260009765625,
      "volume": 2201100
    },
    {
      "time": "2026-06-30",
      "open": 411,
      "high": 427.92999267578125,
      "low": 409.92999267578125,
      "close": 426.1199951171875,
      "volume": 2537600
    },
    {
      "time": "2026-07-01",
      "open": 419.989990234375,
      "high": 423.45001220703125,
      "low": 404.739990234375,
      "close": 412.30999755859375,
      "volume": 2379600
    },
    {
      "time": "2026-07-02",
      "open": 408.7699890136719,
      "high": 414.739990234375,
      "low": 392.29998779296875,
      "close": 398.5199890136719,
      "volume": 2601600
    },
    {
      "time": "2026-07-06",
      "open": 405.5899963378906,
      "high": 420.25,
      "low": 404.3999938964844,
      "close": 413.4200134277344,
      "volume": 1764800
    },
    {
      "time": "2026-07-07",
      "open": 404.04998779296875,
      "high": 406,
      "low": 388.1000061035156,
      "close": 395.67999267578125,
      "volume": 2330000
    },
    {
      "time": "2026-07-08",
      "open": 391.6199951171875,
      "high": 401.6099853515625,
      "low": 390.70001220703125,
      "close": 399.55999755859375,
      "volume": 1754200
    },
    {
      "time": "2026-07-09",
      "open": 411.54998779296875,
      "high": 414.8599853515625,
      "low": 403.6499938964844,
      "close": 405.8299865722656,
      "volume": 1706200
    },
    {
      "time": "2026-07-10",
      "open": 403.0199890136719,
      "high": 411.6700134277344,
      "low": 401.8399963378906,
      "close": 407.2799987792969,
      "volume": 1404000
    },
    {
      "time": "2026-07-13",
      "open": 403.1099853515625,
      "high": 407.2300109863281,
      "low": 397.1000061035156,
      "close": 402.8500061035156,
      "volume": 1682900
    },
    {
      "time": "2026-07-14",
      "open": 411.3999938964844,
      "high": 417,
      "low": 407.5,
      "close": 415.5199890136719,
      "volume": 1918200
    },
    {
      "time": "2026-07-15",
      "open": 419,
      "high": 419,
      "low": 401.4599914550781,
      "close": 412.8599853515625,
      "volume": 1946000
    },
    {
      "time": "2026-07-16",
      "open": 401.7900085449219,
      "high": 406.6199951171875,
      "low": 390.8699951171875,
      "close": 396.2699890136719,
      "volume": 3239100
    },
    {
      "time": "2026-07-17",
      "open": 385.4599914550781,
      "high": 404.7099914550781,
      "low": 382,
      "close": 399.989990234375,
      "volume": 2650000
    },
    {
      "time": "2026-07-20",
      "open": 408.2099914550781,
      "high": 413.4599914550781,
      "low": 399.2699890136719,
      "close": 401.4100036621094,
      "volume": 1650900
    },
    {
      "time": "2026-07-21",
      "open": 410.3800048828125,
      "high": 412.2099914550781,
      "low": 401.8999938964844,
      "close": 402.95001220703125,
      "volume": 1883600
    },
    {
      "time": "2026-07-22",
      "open": 398.04998779296875,
      "high": 412.4800109863281,
      "low": 397.8599853515625,
      "close": 406.9100036621094,
      "volume": 1770900
    },
    {
      "time": "2026-07-23",
      "open": 402.69000244140625,
      "high": 417.42999267578125,
      "low": 402.69000244140625,
      "close": 415.1300048828125,
      "volume": 1828100
    },
    {
      "time": "2026-07-24",
      "open": 409.8299865722656,
      "high": 414.80499267578125,
      "low": 400.8699951171875,
      "close": 404.07000732421875,
      "volume": 1268389
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 363.52839904785156
    },
    {
      "time": "2025-10-06",
      "value": 363.2853985595703
    },
    {
      "time": "2025-10-07",
      "value": 362.84899841308595
    },
    {
      "time": "2025-10-08",
      "value": 362.5827984619141
    },
    {
      "time": "2025-10-09",
      "value": 362.3247985839844
    },
    {
      "time": "2025-10-10",
      "value": 362.01199829101563
    },
    {
      "time": "2025-10-13",
      "value": 361.89359802246094
    },
    {
      "time": "2025-10-14",
      "value": 361.6853979492187
    },
    {
      "time": "2025-10-15",
      "value": 362.1907977294922
    },
    {
      "time": "2025-10-16",
      "value": 362.5393975830078
    },
    {
      "time": "2025-10-17",
      "value": 362.802197265625
    },
    {
      "time": "2025-10-20",
      "value": 363.0991973876953
    },
    {
      "time": "2025-10-21",
      "value": 363.36619750976564
    },
    {
      "time": "2025-10-22",
      "value": 363.31219787597655
    },
    {
      "time": "2025-10-23",
      "value": 363.61039794921874
    },
    {
      "time": "2025-10-24",
      "value": 364.03419799804686
    },
    {
      "time": "2025-10-27",
      "value": 364.60839782714845
    },
    {
      "time": "2025-10-28",
      "value": 365.05859802246096
    },
    {
      "time": "2025-10-29",
      "value": 365.83359802246093
    },
    {
      "time": "2025-10-30",
      "value": 366.5709979248047
    },
    {
      "time": "2025-10-31",
      "value": 367.29459777832034
    },
    {
      "time": "2025-11-03",
      "value": 368.07379821777346
    },
    {
      "time": "2025-11-04",
      "value": 368.712998046875
    },
    {
      "time": "2025-11-05",
      "value": 369.3813983154297
    },
    {
      "time": "2025-11-06",
      "value": 369.9013983154297
    },
    {
      "time": "2025-11-07",
      "value": 370.26999816894534
    },
    {
      "time": "2025-11-10",
      "value": 370.87859802246095
    },
    {
      "time": "2025-11-11",
      "value": 371.36179809570314
    },
    {
      "time": "2025-11-12",
      "value": 371.88999816894534
    },
    {
      "time": "2025-11-13",
      "value": 372.00699829101563
    },
    {
      "time": "2025-11-14",
      "value": 372.07419860839843
    },
    {
      "time": "2025-11-17",
      "value": 371.93939880371096
    },
    {
      "time": "2025-11-18",
      "value": 371.7405987548828
    },
    {
      "time": "2025-11-19",
      "value": 371.4085986328125
    },
    {
      "time": "2025-11-20",
      "value": 370.7707989501953
    },
    {
      "time": "2025-11-21",
      "value": 370.08699890136717
    },
    {
      "time": "2025-11-24",
      "value": 369.1847985839844
    },
    {
      "time": "2025-11-25",
      "value": 368.49399841308593
    },
    {
      "time": "2025-11-26",
      "value": 368.06079833984376
    },
    {
      "time": "2025-11-28",
      "value": 367.5531988525391
    },
    {
      "time": "2025-12-01",
      "value": 366.85739868164063
    },
    {
      "time": "2025-12-02",
      "value": 365.9533984375
    },
    {
      "time": "2025-12-03",
      "value": 365.2943988037109
    },
    {
      "time": "2025-12-04",
      "value": 364.628798828125
    },
    {
      "time": "2025-12-05",
      "value": 364.0871990966797
    },
    {
      "time": "2025-12-08",
      "value": 363.6433996582031
    },
    {
      "time": "2025-12-09",
      "value": 363.13559997558593
    },
    {
      "time": "2025-12-10",
      "value": 362.71960021972654
    },
    {
      "time": "2025-12-11",
      "value": 362.25
    },
    {
      "time": "2025-12-12",
      "value": 361.3544000244141
    },
    {
      "time": "2025-12-15",
      "value": 360.54940002441407
    },
    {
      "time": "2025-12-16",
      "value": 359.54760009765624
    },
    {
      "time": "2025-12-17",
      "value": 358.4452001953125
    },
    {
      "time": "2025-12-18",
      "value": 357.2302001953125
    },
    {
      "time": "2025-12-19",
      "value": 356.04239990234373
    },
    {
      "time": "2025-12-22",
      "value": 355.0686004638672
    },
    {
      "time": "2025-12-23",
      "value": 354.0174005126953
    },
    {
      "time": "2025-12-24",
      "value": 353.00380065917966
    },
    {
      "time": "2025-12-26",
      "value": 351.8128009033203
    },
    {
      "time": "2025-12-29",
      "value": 350.7300012207031
    },
    {
      "time": "2025-12-30",
      "value": 349.681201171875
    },
    {
      "time": "2025-12-31",
      "value": 348.4976013183594
    },
    {
      "time": "2026-01-02",
      "value": 347.57460144042966
    },
    {
      "time": "2026-01-05",
      "value": 346.80780151367185
    },
    {
      "time": "2026-01-06",
      "value": 346.0192016601562
    },
    {
      "time": "2026-01-07",
      "value": 344.9468017578125
    },
    {
      "time": "2026-01-08",
      "value": 343.7636016845703
    },
    {
      "time": "2026-01-09",
      "value": 342.7336016845703
    },
    {
      "time": "2026-01-12",
      "value": 341.56060180664065
    },
    {
      "time": "2026-01-13",
      "value": 340.54640197753906
    },
    {
      "time": "2026-01-14",
      "value": 339.53800231933593
    },
    {
      "time": "2026-01-15",
      "value": 338.4758020019531
    },
    {
      "time": "2026-01-16",
      "value": 337.79640197753906
    },
    {
      "time": "2026-01-20",
      "value": 336.83940185546874
    },
    {
      "time": "2026-01-21",
      "value": 336.0506018066406
    },
    {
      "time": "2026-01-22",
      "value": 335.2560021972656
    },
    {
      "time": "2026-01-23",
      "value": 334.2890020751953
    },
    {
      "time": "2026-01-26",
      "value": 333.57640197753904
    },
    {
      "time": "2026-01-27",
      "value": 333.0122021484375
    },
    {
      "time": "2026-01-28",
      "value": 332.8772021484375
    },
    {
      "time": "2026-01-29",
      "value": 332.9168017578125
    },
    {
      "time": "2026-01-30",
      "value": 333.0902020263672
    },
    {
      "time": "2026-02-02",
      "value": 333.51320190429686
    },
    {
      "time": "2026-02-03",
      "value": 333.8508020019531
    },
    {
      "time": "2026-02-04",
      "value": 334.587001953125
    },
    {
      "time": "2026-02-05",
      "value": 335.04620239257815
    },
    {
      "time": "2026-02-06",
      "value": 335.91400268554685
    },
    {
      "time": "2026-02-09",
      "value": 336.7222027587891
    },
    {
      "time": "2026-02-10",
      "value": 337.437802734375
    },
    {
      "time": "2026-02-11",
      "value": 338.4418023681641
    },
    {
      "time": "2026-02-12",
      "value": 339.45420227050784
    },
    {
      "time": "2026-02-13",
      "value": 340.5770025634766
    },
    {
      "time": "2026-02-17",
      "value": 341.6954022216797
    },
    {
      "time": "2026-02-18",
      "value": 342.5244024658203
    },
    {
      "time": "2026-02-19",
      "value": 343.3176025390625
    },
    {
      "time": "2026-02-20",
      "value": 343.91740234375
    },
    {
      "time": "2026-02-23",
      "value": 344.32320190429687
    },
    {
      "time": "2026-02-24",
      "value": 344.74540161132813
    },
    {
      "time": "2026-02-25",
      "value": 345.2088018798828
    },
    {
      "time": "2026-02-26",
      "value": 346.0610015869141
    },
    {
      "time": "2026-02-27",
      "value": 346.9152020263672
    },
    {
      "time": "2026-03-02",
      "value": 347.86460205078123
    },
    {
      "time": "2026-03-03",
      "value": 348.65940185546873
    },
    {
      "time": "2026-03-04",
      "value": 349.4296014404297
    },
    {
      "time": "2026-03-05",
      "value": 350.1694018554688
    },
    {
      "time": "2026-03-06",
      "value": 350.7166015625
    },
    {
      "time": "2026-03-09",
      "value": 351.3378015136719
    },
    {
      "time": "2026-03-10",
      "value": 352.0856011962891
    },
    {
      "time": "2026-03-11",
      "value": 352.7580010986328
    },
    {
      "time": "2026-03-12",
      "value": 353.30180114746094
    },
    {
      "time": "2026-03-13",
      "value": 353.9926013183594
    },
    {
      "time": "2026-03-16",
      "value": 354.8432012939453
    },
    {
      "time": "2026-03-17",
      "value": 355.57600158691406
    },
    {
      "time": "2026-03-18",
      "value": 356.3416015625
    },
    {
      "time": "2026-03-19",
      "value": 356.8868017578125
    },
    {
      "time": "2026-03-20",
      "value": 357.5694012451172
    },
    {
      "time": "2026-03-23",
      "value": 358.35260131835935
    },
    {
      "time": "2026-03-24",
      "value": 359.3444012451172
    },
    {
      "time": "2026-03-25",
      "value": 360.26240112304686
    },
    {
      "time": "2026-03-26",
      "value": 360.7568011474609
    },
    {
      "time": "2026-03-27",
      "value": 361.28120056152346
    },
    {
      "time": "2026-03-30",
      "value": 361.4826007080078
    },
    {
      "time": "2026-03-31",
      "value": 361.7610009765625
    },
    {
      "time": "2026-04-01",
      "value": 362.3204010009766
    },
    {
      "time": "2026-04-02",
      "value": 362.7832012939453
    },
    {
      "time": "2026-04-06",
      "value": 363.3802014160156
    },
    {
      "time": "2026-04-07",
      "value": 364.1328015136719
    },
    {
      "time": "2026-04-08",
      "value": 365.19880126953126
    },
    {
      "time": "2026-04-09",
      "value": 366.38380126953126
    },
    {
      "time": "2026-04-10",
      "value": 367.49740112304687
    },
    {
      "time": "2026-04-13",
      "value": 368.4772009277344
    },
    {
      "time": "2026-04-14",
      "value": 369.4868005371094
    },
    {
      "time": "2026-04-15",
      "value": 370.19920043945314
    },
    {
      "time": "2026-04-16",
      "value": 370.80320068359373
    },
    {
      "time": "2026-04-17",
      "value": 371.6274005126953
    },
    {
      "time": "2026-04-20",
      "value": 372.685400390625
    },
    {
      "time": "2026-04-21",
      "value": 373.40300048828124
    },
    {
      "time": "2026-04-22",
      "value": 374.13920043945313
    },
    {
      "time": "2026-04-23",
      "value": 375.0798004150391
    },
    {
      "time": "2026-04-24",
      "value": 375.63640075683594
    },
    {
      "time": "2026-04-27",
      "value": 376.1652008056641
    },
    {
      "time": "2026-04-28",
      "value": 376.64160095214845
    },
    {
      "time": "2026-04-29",
      "value": 377.0272009277344
    },
    {
      "time": "2026-04-30",
      "value": 378.0798010253906
    },
    {
      "time": "2026-05-01",
      "value": 379.0444006347656
    },
    {
      "time": "2026-05-04",
      "value": 380.0256005859375
    },
    {
      "time": "2026-05-05",
      "value": 381.0018005371094
    },
    {
      "time": "2026-05-06",
      "value": 381.93840087890624
    },
    {
      "time": "2026-05-07",
      "value": 382.45080078125
    },
    {
      "time": "2026-05-08",
      "value": 382.9892010498047
    },
    {
      "time": "2026-05-11",
      "value": 383.85080078125
    },
    {
      "time": "2026-05-12",
      "value": 384.3334008789063
    },
    {
      "time": "2026-05-13",
      "value": 385.3610009765625
    },
    {
      "time": "2026-05-14",
      "value": 386.4338012695313
    },
    {
      "time": "2026-05-15",
      "value": 387.3268011474609
    },
    {
      "time": "2026-05-18",
      "value": 388.0092010498047
    },
    {
      "time": "2026-05-19",
      "value": 388.36940124511716
    },
    {
      "time": "2026-05-20",
      "value": 388.74200134277345
    },
    {
      "time": "2026-05-21",
      "value": 389.2564013671875
    },
    {
      "time": "2026-05-22",
      "value": 390.11060119628905
    },
    {
      "time": "2026-05-26",
      "value": 391.0652014160156
    },
    {
      "time": "2026-05-27",
      "value": 391.97180114746095
    },
    {
      "time": "2026-05-28",
      "value": 392.7316009521484
    },
    {
      "time": "2026-05-29",
      "value": 393.5328009033203
    },
    {
      "time": "2026-06-01",
      "value": 394.3298004150391
    },
    {
      "time": "2026-06-02",
      "value": 395.54620056152345
    },
    {
      "time": "2026-06-03",
      "value": 396.7756005859375
    },
    {
      "time": "2026-06-04",
      "value": 397.6658001708984
    },
    {
      "time": "2026-06-05",
      "value": 398.08460021972655
    },
    {
      "time": "2026-06-08",
      "value": 399.005400390625
    },
    {
      "time": "2026-06-09",
      "value": 399.8926007080078
    },
    {
      "time": "2026-06-10",
      "value": 400.53120056152346
    },
    {
      "time": "2026-06-11",
      "value": 401.2506005859375
    },
    {
      "time": "2026-06-12",
      "value": 401.7672009277344
    },
    {
      "time": "2026-06-15",
      "value": 402.68640075683595
    },
    {
      "time": "2026-06-16",
      "value": 403.56280029296875
    },
    {
      "time": "2026-06-17",
      "value": 404.3786004638672
    },
    {
      "time": "2026-06-18",
      "value": 405.10240051269534
    },
    {
      "time": "2026-06-22",
      "value": 405.80920043945315
    },
    {
      "time": "2026-06-23",
      "value": 405.85480041503905
    },
    {
      "time": "2026-06-24",
      "value": 405.8794006347656
    },
    {
      "time": "2026-06-25",
      "value": 406.2388006591797
    },
    {
      "time": "2026-06-26",
      "value": 406.3912005615234
    },
    {
      "time": "2026-06-29",
      "value": 406.70180053710936
    },
    {
      "time": "2026-06-30",
      "value": 407.1000006103516
    },
    {
      "time": "2026-07-01",
      "value": 407.1948004150391
    },
    {
      "time": "2026-07-02",
      "value": 406.97119995117185
    },
    {
      "time": "2026-07-06",
      "value": 406.96220031738284
    },
    {
      "time": "2026-07-07",
      "value": 406.38580017089845
    },
    {
      "time": "2026-07-08",
      "value": 405.89859985351563
    },
    {
      "time": "2026-07-09",
      "value": 405.6797998046875
    },
    {
      "time": "2026-07-10",
      "value": 405.5639996337891
    },
    {
      "time": "2026-07-13",
      "value": 405.4055999755859
    },
    {
      "time": "2026-07-14",
      "value": 405.05579956054686
    },
    {
      "time": "2026-07-15",
      "value": 404.80199951171875
    },
    {
      "time": "2026-07-16",
      "value": 404.2785992431641
    },
    {
      "time": "2026-07-17",
      "value": 404.06119934082034
    },
    {
      "time": "2026-07-20",
      "value": 403.66159912109373
    },
    {
      "time": "2026-07-21",
      "value": 403.7375994873047
    },
    {
      "time": "2026-07-22",
      "value": 403.84559936523436
    },
    {
      "time": "2026-07-23",
      "value": 403.7681994628906
    },
    {
      "time": "2026-07-24",
      "value": 403.8189996337891
    }
  ],
  "analysis": null
}