{
  "ok": true,
  "cached": false,
  "ticker": "FIX",
  "price": 1585.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Lane Brian E.",
      "title": "CHIEF EXECUTIVE OFF.",
      "is_csuite": 1,
      "value": 25769923,
      "avg_price": 1608.21,
      "filing_date": "2026-08-27"
    }
  ],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Comfort Systems (FIX) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-fix-buy-wall-133003140.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Cash-Producing Stocks with Exciting Potential",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-exciting-003505953.html",
      "published": "2026-09-12"
    },
    {
      "title": "Will Comfort Systems' Modular Expansion Strengthen Growth and Returns?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-modular-expansion-strengthen-140900072.html",
      "published": "2026-09-11"
    },
    {
      "title": "Comfort Systems Stock Plunges 12.4% in 3 Months: Buy the Dip?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-stock-plunges-12-165200189.html",
      "published": "2026-09-10"
    },
    {
      "title": "Comfort Systems (FIX) Dips More Than Broader Market: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-fix-dips-more-215004135.html",
      "published": "2026-09-09"
    },
    {
      "title": "Will Jacobs' MESH Appointment Bolster Its Energy Transition Prospects?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/jacobs-mesh-appointment-bolster-energy-161800271.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 Stocks Built for Higher Rates—And 2 That Could Break",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2d3f034c-66fc-3a0b-9e12-6a48c086ba5a/3-stocks-built-for-higher.html",
      "published": "2026-09-08"
    },
    {
      "title": "Artisan Added Comfort Systems USA (FIX) as Data Center Demand Accelerates",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/artisan-added-comfort-systems-usa-125646541.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 758,
      "high": 782.4600219726562,
      "low": 755,
      "close": 782.0499877929688,
      "volume": 397000
    },
    {
      "time": "2025-09-16",
      "open": 780.52001953125,
      "high": 785.22998046875,
      "low": 768.9199829101562,
      "close": 777.1799926757812,
      "volume": 406100
    },
    {
      "time": "2025-09-17",
      "open": 781.0999755859375,
      "high": 782.7000122070312,
      "low": 757.8800048828125,
      "close": 762.9099731445312,
      "volume": 533000
    },
    {
      "time": "2025-09-18",
      "open": 768.0900268554688,
      "high": 806.5800170898438,
      "low": 767.3300170898438,
      "close": 799.3800048828125,
      "volume": 366300
    },
    {
      "time": "2025-09-19",
      "open": 798.9000244140625,
      "high": 802.6300048828125,
      "low": 782.8599853515625,
      "close": 797.7100219726562,
      "volume": 685900
    },
    {
      "time": "2025-09-22",
      "open": 792.530029296875,
      "high": 824.2899780273438,
      "low": 791.2100219726562,
      "close": 821.6199951171875,
      "volume": 424600
    },
    {
      "time": "2025-09-23",
      "open": 818.4299926757812,
      "high": 825,
      "low": 795.0499877929688,
      "close": 804.239990234375,
      "volume": 332900
    },
    {
      "time": "2025-09-24",
      "open": 811.1900024414062,
      "high": 817.3400268554688,
      "low": 787.8699951171875,
      "close": 791.4600219726562,
      "volume": 284400
    },
    {
      "time": "2025-09-25",
      "open": 776.2899780273438,
      "high": 789.6699829101562,
      "low": 757,
      "close": 781.8800048828125,
      "volume": 469700
    },
    {
      "time": "2025-09-26",
      "open": 784.6099853515625,
      "high": 807.969970703125,
      "low": 780,
      "close": 804.3599853515625,
      "volume": 287700
    },
    {
      "time": "2025-09-29",
      "open": 814.5900268554688,
      "high": 823.5,
      "low": 799.4199829101562,
      "close": 801.7999877929688,
      "volume": 300100
    },
    {
      "time": "2025-09-30",
      "open": 807.8400268554688,
      "high": 827.969970703125,
      "low": 805.260009765625,
      "close": 825.1799926757812,
      "volume": 309400
    },
    {
      "time": "2025-10-01",
      "open": 813.0700073242188,
      "high": 843.7999877929688,
      "low": 811.75,
      "close": 834.3300170898438,
      "volume": 296600
    },
    {
      "time": "2025-10-02",
      "open": 835.8900146484375,
      "high": 852.3099975585938,
      "low": 820,
      "close": 832.97998046875,
      "volume": 305000
    },
    {
      "time": "2025-10-03",
      "open": 838.0999755859375,
      "high": 840.780029296875,
      "low": 816,
      "close": 818.010009765625,
      "volume": 285400
    },
    {
      "time": "2025-10-06",
      "open": 829.719970703125,
      "high": 842.9600219726562,
      "low": 823.25,
      "close": 825.4199829101562,
      "volume": 245900
    },
    {
      "time": "2025-10-07",
      "open": 832.8499755859375,
      "high": 836.8900146484375,
      "low": 796,
      "close": 816.530029296875,
      "volume": 349400
    },
    {
      "time": "2025-10-08",
      "open": 824.9600219726562,
      "high": 851.6400146484375,
      "low": 816.9400024414062,
      "close": 844.6199951171875,
      "volume": 244300
    },
    {
      "time": "2025-10-09",
      "open": 844.6199951171875,
      "high": 846.8900146484375,
      "low": 821.5499877929688,
      "close": 834.7000122070312,
      "volume": 240600
    },
    {
      "time": "2025-10-10",
      "open": 839.719970703125,
      "high": 858.5499877929688,
      "low": 815.1099853515625,
      "close": 816.0700073242188,
      "volume": 312200
    },
    {
      "time": "2025-10-13",
      "open": 843.8599853515625,
      "high": 861.77001953125,
      "low": 832.4000244140625,
      "close": 845.989990234375,
      "volume": 240200
    },
    {
      "time": "2025-10-14",
      "open": 829.7100219726562,
      "high": 851.5,
      "low": 813.7000122070312,
      "close": 831.8900146484375,
      "volume": 338500
    },
    {
      "time": "2025-10-15",
      "open": 850,
      "high": 850.5900268554688,
      "low": 827.1799926757812,
      "close": 837.1099853515625,
      "volume": 480700
    },
    {
      "time": "2025-10-16",
      "open": 846.7899780273438,
      "high": 849.22998046875,
      "low": 827.6400146484375,
      "close": 838.780029296875,
      "volume": 316600
    },
    {
      "time": "2025-10-17",
      "open": 827.97998046875,
      "high": 841.9000244140625,
      "low": 810,
      "close": 827.9199829101562,
      "volume": 388700
    },
    {
      "time": "2025-10-20",
      "open": 842.489990234375,
      "high": 854.4600219726562,
      "low": 832.260009765625,
      "close": 836.75,
      "volume": 259100
    },
    {
      "time": "2025-10-21",
      "open": 832.1199951171875,
      "high": 835,
      "low": 812.0900268554688,
      "close": 829.3599853515625,
      "volume": 331600
    },
    {
      "time": "2025-10-22",
      "open": 839.239990234375,
      "high": 847.6799926757812,
      "low": 770.469970703125,
      "close": 790.719970703125,
      "volume": 685100
    },
    {
      "time": "2025-10-23",
      "open": 791.3599853515625,
      "high": 836.3200073242188,
      "low": 791.3599853515625,
      "close": 825,
      "volume": 653000
    },
    {
      "time": "2025-10-24",
      "open": 955,
      "high": 1002.6400146484375,
      "low": 950,
      "close": 981.6599731445312,
      "volume": 1051800
    },
    {
      "time": "2025-10-27",
      "open": 998.760009765625,
      "high": 1007.6699829101562,
      "low": 965.75,
      "close": 976.4500122070312,
      "volume": 484800
    },
    {
      "time": "2025-10-28",
      "open": 975,
      "high": 989.239990234375,
      "low": 966.4400024414062,
      "close": 980.969970703125,
      "volume": 357200
    },
    {
      "time": "2025-10-29",
      "open": 990.989990234375,
      "high": 1019.72998046875,
      "low": 990.989990234375,
      "close": 1010.6400146484375,
      "volume": 383000
    },
    {
      "time": "2025-10-30",
      "open": 994.4400024414062,
      "high": 1020.260009765625,
      "low": 957.1599731445312,
      "close": 963.2999877929688,
      "volume": 509200
    },
    {
      "time": "2025-10-31",
      "open": 969.2999877929688,
      "high": 987.2000122070312,
      "low": 951.1799926757812,
      "close": 965.5800170898438,
      "volume": 313300
    },
    {
      "time": "2025-11-03",
      "open": 975.9400024414062,
      "high": 982.6900024414062,
      "low": 960.2999877929688,
      "close": 977.6699829101562,
      "volume": 235700
    },
    {
      "time": "2025-11-04",
      "open": 956.989990234375,
      "high": 967.3800048828125,
      "low": 925.0499877929688,
      "close": 955.9600219726562,
      "volume": 398000
    },
    {
      "time": "2025-11-05",
      "open": 963.3300170898438,
      "high": 997.3099975585938,
      "low": 956.0599975585938,
      "close": 987.780029296875,
      "volume": 319100
    },
    {
      "time": "2025-11-06",
      "open": 986.3400268554688,
      "high": 992.010009765625,
      "low": 948.010009765625,
      "close": 957.780029296875,
      "volume": 305400
    },
    {
      "time": "2025-11-07",
      "open": 937.4400024414062,
      "high": 956.8499755859375,
      "low": 910.0999755859375,
      "close": 955.260009765625,
      "volume": 488500
    },
    {
      "time": "2025-11-10",
      "open": 978.1099853515625,
      "high": 994,
      "low": 965.0499877929688,
      "close": 974.1400146484375,
      "volume": 279800
    },
    {
      "time": "2025-11-11",
      "open": 957.8800048828125,
      "high": 974.9500122070312,
      "low": 942,
      "close": 954.530029296875,
      "volume": 223300
    },
    {
      "time": "2025-11-12",
      "open": 961.6900024414062,
      "high": 981,
      "low": 957.7899780273438,
      "close": 973.1799926757812,
      "volume": 309900
    },
    {
      "time": "2025-11-13",
      "open": 963.469970703125,
      "high": 974.75,
      "low": 892.3499755859375,
      "close": 897.52001953125,
      "volume": 654700
    },
    {
      "time": "2025-11-14",
      "open": 861.510009765625,
      "high": 931.3900146484375,
      "low": 841.6599731445312,
      "close": 909.5999755859375,
      "volume": 589300
    },
    {
      "time": "2025-11-17",
      "open": 914.7999877929688,
      "high": 937.780029296875,
      "low": 905.0499877929688,
      "close": 919.8200073242188,
      "volume": 401400
    },
    {
      "time": "2025-11-18",
      "open": 901.4400024414062,
      "high": 936.9099731445312,
      "low": 895.780029296875,
      "close": 920.989990234375,
      "volume": 353700
    },
    {
      "time": "2025-11-19",
      "open": 929.739990234375,
      "high": 949.9500122070312,
      "low": 911,
      "close": 930.5,
      "volume": 348500
    },
    {
      "time": "2025-11-20",
      "open": 954.8599853515625,
      "high": 975.5599975585938,
      "low": 869.8800048828125,
      "close": 876.1900024414062,
      "volume": 650100
    },
    {
      "time": "2025-11-21",
      "open": 878.9600219726562,
      "high": 896.52001953125,
      "low": 850,
      "close": 894.0800170898438,
      "volume": 535300
    },
    {
      "time": "2025-11-24",
      "open": 923.8900146484375,
      "high": 958.8300170898438,
      "low": 910.0900268554688,
      "close": 945.0700073242188,
      "volume": 3206200
    },
    {
      "time": "2025-11-25",
      "open": 936.780029296875,
      "high": 957.260009765625,
      "low": 910.02001953125,
      "close": 957.0399780273438,
      "volume": 377600
    },
    {
      "time": "2025-11-26",
      "open": 962,
      "high": 982.9199829101562,
      "low": 960.27001953125,
      "close": 970.9500122070312,
      "volume": 342400
    },
    {
      "time": "2025-11-28",
      "open": 979.6500244140625,
      "high": 980.9199829101562,
      "low": 965.0499877929688,
      "close": 976.9400024414062,
      "volume": 172500
    },
    {
      "time": "2025-12-01",
      "open": 961.010009765625,
      "high": 964.9500122070312,
      "low": 946.5,
      "close": 961.2000122070312,
      "volume": 402400
    },
    {
      "time": "2025-12-02",
      "open": 972.5900268554688,
      "high": 988.6799926757812,
      "low": 934.9500122070312,
      "close": 935.780029296875,
      "volume": 465900
    },
    {
      "time": "2025-12-03",
      "open": 935,
      "high": 953.489990234375,
      "low": 910.0499877929688,
      "close": 949.2999877929688,
      "volume": 300300
    },
    {
      "time": "2025-12-04",
      "open": 950,
      "high": 1006.5999755859375,
      "low": 940,
      "close": 1004.6500244140625,
      "volume": 518300
    },
    {
      "time": "2025-12-05",
      "open": 1008.0800170898438,
      "high": 1014.780029296875,
      "low": 977.1699829101562,
      "close": 1001.47998046875,
      "volume": 381400
    },
    {
      "time": "2025-12-08",
      "open": 1008.6500244140625,
      "high": 1036.6700439453125,
      "low": 986.1099853515625,
      "close": 989.47998046875,
      "volume": 647700
    },
    {
      "time": "2025-12-09",
      "open": 983.9000244140625,
      "high": 997.8300170898438,
      "low": 978,
      "close": 983.6099853515625,
      "volume": 344900
    },
    {
      "time": "2025-12-10",
      "open": 993.4099731445312,
      "high": 1028.949951171875,
      "low": 968.2999877929688,
      "close": 1021.3599853515625,
      "volume": 401500
    },
    {
      "time": "2025-12-11",
      "open": 1016.4000244140625,
      "high": 1025.4000244140625,
      "low": 975.0499877929688,
      "close": 1024.9200439453125,
      "volume": 438900
    },
    {
      "time": "2025-12-12",
      "open": 1011.6900024414062,
      "high": 1023.8699951171875,
      "low": 912.4000244140625,
      "close": 967.9500122070312,
      "volume": 869200
    },
    {
      "time": "2025-12-15",
      "open": 962.8599853515625,
      "high": 986.2000122070312,
      "low": 961.4000244140625,
      "close": 968.47998046875,
      "volume": 400300
    },
    {
      "time": "2025-12-16",
      "open": 985.0999755859375,
      "high": 985.0999755859375,
      "low": 953.1400146484375,
      "close": 968.5,
      "volume": 428400
    },
    {
      "time": "2025-12-17",
      "open": 970.2999877929688,
      "high": 976.6199951171875,
      "low": 878.5900268554688,
      "close": 883.7899780273438,
      "volume": 800100
    },
    {
      "time": "2025-12-18",
      "open": 908,
      "high": 926.47998046875,
      "low": 896.1900024414062,
      "close": 918.5399780273438,
      "volume": 512500
    },
    {
      "time": "2025-12-19",
      "open": 929.0499877929688,
      "high": 952.8400268554688,
      "low": 922.0499877929688,
      "close": 940.739990234375,
      "volume": 8010000
    },
    {
      "time": "2025-12-22",
      "open": 955.0999755859375,
      "high": 974.3499755859375,
      "low": 943.8699951171875,
      "close": 950.7899780273438,
      "volume": 452000
    },
    {
      "time": "2025-12-23",
      "open": 948.3300170898438,
      "high": 970,
      "low": 946.22998046875,
      "close": 965.3699951171875,
      "volume": 327700
    },
    {
      "time": "2025-12-24",
      "open": 964.030029296875,
      "high": 964.719970703125,
      "low": 953,
      "close": 958.0700073242188,
      "volume": 155000
    },
    {
      "time": "2025-12-26",
      "open": 961.6599731445312,
      "high": 967.0800170898438,
      "low": 953.2999877929688,
      "close": 963.8300170898438,
      "volume": 170500
    },
    {
      "time": "2025-12-29",
      "open": 953.9400024414062,
      "high": 964.6799926757812,
      "low": 943.5,
      "close": 950.6699829101562,
      "volume": 259200
    },
    {
      "time": "2025-12-30",
      "open": 950.6699829101562,
      "high": 958.0599975585938,
      "low": 944.22998046875,
      "close": 946.9299926757812,
      "volume": 216100
    },
    {
      "time": "2025-12-31",
      "open": 950.510009765625,
      "high": 954.9500122070312,
      "low": 932.3300170898438,
      "close": 933.2899780273438,
      "volume": 192800
    },
    {
      "time": "2026-01-02",
      "open": 938.4000244140625,
      "high": 1004.9600219726562,
      "low": 938.4000244140625,
      "close": 1003.6400146484375,
      "volume": 395900
    },
    {
      "time": "2026-01-05",
      "open": 1020.510009765625,
      "high": 1050.449951171875,
      "low": 1020.510009765625,
      "close": 1032.31005859375,
      "volume": 435100
    },
    {
      "time": "2026-01-06",
      "open": 1024.72998046875,
      "high": 1035.1099853515625,
      "low": 952.739990234375,
      "close": 1035.1099853515625,
      "volume": 648400
    },
    {
      "time": "2026-01-07",
      "open": 1028.68994140625,
      "high": 1048.4300537109375,
      "low": 1005.6799926757812,
      "close": 1035.1199951171875,
      "volume": 441700
    },
    {
      "time": "2026-01-08",
      "open": 1035.1199951171875,
      "high": 1040,
      "low": 959.7999877929688,
      "close": 971.489990234375,
      "volume": 512900
    },
    {
      "time": "2026-01-09",
      "open": 977.969970703125,
      "high": 1022.1099853515625,
      "low": 977.6699829101562,
      "close": 1010.4099731445312,
      "volume": 362900
    },
    {
      "time": "2026-01-12",
      "open": 1010,
      "high": 1046,
      "low": 1000,
      "close": 1038.1800537109375,
      "volume": 528200
    },
    {
      "time": "2026-01-13",
      "open": 1039.1199951171875,
      "high": 1078.699951171875,
      "low": 1039.1199951171875,
      "close": 1073.1400146484375,
      "volume": 378700
    },
    {
      "time": "2026-01-14",
      "open": 1065.0400390625,
      "high": 1079.27001953125,
      "low": 1024.1199951171875,
      "close": 1053.0999755859375,
      "volume": 403700
    },
    {
      "time": "2026-01-15",
      "open": 1090.25,
      "high": 1114.6099853515625,
      "low": 1075,
      "close": 1091.0400390625,
      "volume": 408100
    },
    {
      "time": "2026-01-16",
      "open": 1107,
      "high": 1147.030029296875,
      "low": 1103.06005859375,
      "close": 1119.97998046875,
      "volume": 507200
    },
    {
      "time": "2026-01-20",
      "open": 1098.8399658203125,
      "high": 1140.6800537109375,
      "low": 1092,
      "close": 1134.75,
      "volume": 545100
    },
    {
      "time": "2026-01-21",
      "open": 1141.1199951171875,
      "high": 1158.3499755859375,
      "low": 1115,
      "close": 1148,
      "volume": 414800
    },
    {
      "time": "2026-01-22",
      "open": 1170,
      "high": 1177.8699951171875,
      "low": 1101.0999755859375,
      "close": 1131.699951171875,
      "volume": 368200
    },
    {
      "time": "2026-01-23",
      "open": 1131.699951171875,
      "high": 1136.9000244140625,
      "low": 1105.3900146484375,
      "close": 1121.43994140625,
      "volume": 271700
    },
    {
      "time": "2026-01-26",
      "open": 1126.510009765625,
      "high": 1148.239990234375,
      "low": 1117.8299560546875,
      "close": 1127.550048828125,
      "volume": 272000
    },
    {
      "time": "2026-01-27",
      "open": 1138.8499755859375,
      "high": 1167.989990234375,
      "low": 1123.47998046875,
      "close": 1160.3800048828125,
      "volume": 268000
    },
    {
      "time": "2026-01-28",
      "open": 1165.3800048828125,
      "high": 1179,
      "low": 1147.6300048828125,
      "close": 1169.050048828125,
      "volume": 299100
    },
    {
      "time": "2026-01-29",
      "open": 1180.18994140625,
      "high": 1200.3299560546875,
      "low": 1145,
      "close": 1171.4599609375,
      "volume": 306100
    },
    {
      "time": "2026-01-30",
      "open": 1155.699951171875,
      "high": 1186.1500244140625,
      "low": 1131.219970703125,
      "close": 1142.0999755859375,
      "volume": 312000
    },
    {
      "time": "2026-02-02",
      "open": 1142.780029296875,
      "high": 1178.4300537109375,
      "low": 1138.06005859375,
      "close": 1176.260009765625,
      "volume": 329700
    },
    {
      "time": "2026-02-03",
      "open": 1195,
      "high": 1220,
      "low": 1174.8499755859375,
      "close": 1209.969970703125,
      "volume": 357300
    },
    {
      "time": "2026-02-04",
      "open": 1200,
      "high": 1214.4200439453125,
      "low": 1075.3599853515625,
      "close": 1119.81005859375,
      "volume": 625800
    },
    {
      "time": "2026-02-05",
      "open": 1119.800048828125,
      "high": 1162.3499755859375,
      "low": 1097.4100341796875,
      "close": 1147.969970703125,
      "volume": 462400
    },
    {
      "time": "2026-02-06",
      "open": 1175,
      "high": 1230.489990234375,
      "low": 1175,
      "close": 1230.260009765625,
      "volume": 278900
    },
    {
      "time": "2026-02-09",
      "open": 1228.8499755859375,
      "high": 1299.93994140625,
      "low": 1219.050048828125,
      "close": 1283.6500244140625,
      "volume": 356100
    },
    {
      "time": "2026-02-10",
      "open": 1280.1199951171875,
      "high": 1295,
      "low": 1250,
      "close": 1269.6300048828125,
      "volume": 308500
    },
    {
      "time": "2026-02-11",
      "open": 1314.300048828125,
      "high": 1364.949951171875,
      "low": 1306.780029296875,
      "close": 1338.6500244140625,
      "volume": 461800
    },
    {
      "time": "2026-02-12",
      "open": 1346.25,
      "high": 1399,
      "low": 1298.969970703125,
      "close": 1300.02001953125,
      "volume": 505400
    },
    {
      "time": "2026-02-13",
      "open": 1313,
      "high": 1355,
      "low": 1276.8699951171875,
      "close": 1337.949951171875,
      "volume": 297700
    },
    {
      "time": "2026-02-17",
      "open": 1317.8900146484375,
      "high": 1364.8800048828125,
      "low": 1307.6500244140625,
      "close": 1337.75,
      "volume": 425200
    },
    {
      "time": "2026-02-18",
      "open": 1344.0400390625,
      "high": 1372,
      "low": 1314.219970703125,
      "close": 1319.469970703125,
      "volume": 458500
    },
    {
      "time": "2026-02-19",
      "open": 1322.9000244140625,
      "high": 1377.5,
      "low": 1302,
      "close": 1373.52001953125,
      "volume": 696500
    },
    {
      "time": "2026-02-20",
      "open": 1414.510009765625,
      "high": 1476.93994140625,
      "low": 1390,
      "close": 1462.22998046875,
      "volume": 923600
    },
    {
      "time": "2026-02-23",
      "open": 1463,
      "high": 1465.489990234375,
      "low": 1387.5400390625,
      "close": 1413.5699462890625,
      "volume": 734700
    },
    {
      "time": "2026-02-24",
      "open": 1410.1700439453125,
      "high": 1480.969970703125,
      "low": 1375,
      "close": 1468.5799560546875,
      "volume": 507100
    },
    {
      "time": "2026-02-25",
      "open": 1468,
      "high": 1500,
      "low": 1442.510009765625,
      "close": 1450.5999755859375,
      "volume": 405800
    },
    {
      "time": "2026-02-26",
      "open": 1453.2900390625,
      "high": 1457.760009765625,
      "low": 1377.5999755859375,
      "close": 1438.22998046875,
      "volume": 456200
    },
    {
      "time": "2026-02-27",
      "open": 1418.7099609375,
      "high": 1441.6199951171875,
      "low": 1395.8399658203125,
      "close": 1429.3699951171875,
      "volume": 489600
    },
    {
      "time": "2026-03-02",
      "open": 1405.52001953125,
      "high": 1439.1199951171875,
      "low": 1389.5400390625,
      "close": 1438.239990234375,
      "volume": 388300
    },
    {
      "time": "2026-03-03",
      "open": 1412,
      "high": 1412,
      "low": 1344.030029296875,
      "close": 1391.1600341796875,
      "volume": 614700
    },
    {
      "time": "2026-03-04",
      "open": 1407.6099853515625,
      "high": 1441,
      "low": 1380.219970703125,
      "close": 1430.3800048828125,
      "volume": 390400
    },
    {
      "time": "2026-03-05",
      "open": 1408.8499755859375,
      "high": 1415.989990234375,
      "low": 1287.9100341796875,
      "close": 1348.219970703125,
      "volume": 553300
    },
    {
      "time": "2026-03-06",
      "open": 1290,
      "high": 1327.6800537109375,
      "low": 1270.68994140625,
      "close": 1279.06005859375,
      "volume": 557000
    },
    {
      "time": "2026-03-09",
      "open": 1246.739990234375,
      "high": 1373.6500244140625,
      "low": 1225.239990234375,
      "close": 1372.4000244140625,
      "volume": 600500
    },
    {
      "time": "2026-03-10",
      "open": 1384.989990234375,
      "high": 1409.989990234375,
      "low": 1372.4000244140625,
      "close": 1383.6199951171875,
      "volume": 389900
    },
    {
      "time": "2026-03-11",
      "open": 1384.4200439453125,
      "high": 1436.0699462890625,
      "low": 1362.010009765625,
      "close": 1407.3199462890625,
      "volume": 318900
    },
    {
      "time": "2026-03-12",
      "open": 1390.8399658203125,
      "high": 1405.8599853515625,
      "low": 1353.8199462890625,
      "close": 1373.760009765625,
      "volume": 301400
    },
    {
      "time": "2026-03-13",
      "open": 1396.02001953125,
      "high": 1418,
      "low": 1358,
      "close": 1365.3399658203125,
      "volume": 280100
    },
    {
      "time": "2026-03-16",
      "open": 1392.050048828125,
      "high": 1421.0799560546875,
      "low": 1391.0699462890625,
      "close": 1414.0999755859375,
      "volume": 288900
    },
    {
      "time": "2026-03-17",
      "open": 1410.0999755859375,
      "high": 1432.7900390625,
      "low": 1397.02001953125,
      "close": 1424.4599609375,
      "volume": 238600
    },
    {
      "time": "2026-03-18",
      "open": 1438.7099609375,
      "high": 1462,
      "low": 1422.9200439453125,
      "close": 1423,
      "volume": 425300
    },
    {
      "time": "2026-03-19",
      "open": 1384.5999755859375,
      "high": 1463.1700439453125,
      "low": 1371.1500244140625,
      "close": 1444.5999755859375,
      "volume": 415500
    },
    {
      "time": "2026-03-20",
      "open": 1425.4200439453125,
      "high": 1450.050048828125,
      "low": 1346.0699462890625,
      "close": 1356.75,
      "volume": 933400
    },
    {
      "time": "2026-03-23",
      "open": 1367.5400390625,
      "high": 1456,
      "low": 1358.8599853515625,
      "close": 1408.25,
      "volume": 574000
    },
    {
      "time": "2026-03-24",
      "open": 1412.0699462890625,
      "high": 1472.4200439453125,
      "low": 1387.5699462890625,
      "close": 1461.52001953125,
      "volume": 572400
    },
    {
      "time": "2026-03-25",
      "open": 1479.1500244140625,
      "high": 1495.4599609375,
      "low": 1461.52001953125,
      "close": 1470.6400146484375,
      "volume": 279700
    },
    {
      "time": "2026-03-26",
      "open": 1446.550048828125,
      "high": 1455.8399658203125,
      "low": 1346,
      "close": 1358.6600341796875,
      "volume": 420700
    },
    {
      "time": "2026-03-27",
      "open": 1366.199951171875,
      "high": 1390,
      "low": 1346.699951171875,
      "close": 1366.77001953125,
      "volume": 296300
    },
    {
      "time": "2026-03-30",
      "open": 1385.3299560546875,
      "high": 1398.8699951171875,
      "low": 1255,
      "close": 1273.1800537109375,
      "volume": 559400
    },
    {
      "time": "2026-03-31",
      "open": 1299.52001953125,
      "high": 1381.02001953125,
      "low": 1298.3399658203125,
      "close": 1378.989990234375,
      "volume": 450500
    },
    {
      "time": "2026-04-01",
      "open": 1393.75,
      "high": 1465.43994140625,
      "low": 1393.75,
      "close": 1428.52001953125,
      "volume": 426400
    },
    {
      "time": "2026-04-02",
      "open": 1378.030029296875,
      "high": 1464.5899658203125,
      "low": 1368,
      "close": 1417.18994140625,
      "volume": 283200
    },
    {
      "time": "2026-04-06",
      "open": 1417.18994140625,
      "high": 1435.8399658203125,
      "low": 1394.97998046875,
      "close": 1434.0899658203125,
      "volume": 233400
    },
    {
      "time": "2026-04-07",
      "open": 1433.6700439453125,
      "high": 1447.800048828125,
      "low": 1400,
      "close": 1424.9100341796875,
      "volume": 231400
    },
    {
      "time": "2026-04-08",
      "open": 1510,
      "high": 1547.530029296875,
      "low": 1501.3199462890625,
      "close": 1525.1600341796875,
      "volume": 435100
    },
    {
      "time": "2026-04-09",
      "open": 1531.510009765625,
      "high": 1601.9000244140625,
      "low": 1531.510009765625,
      "close": 1574.449951171875,
      "volume": 363500
    },
    {
      "time": "2026-04-10",
      "open": 1592.449951171875,
      "high": 1614,
      "low": 1567,
      "close": 1592.8399658203125,
      "volume": 241200
    },
    {
      "time": "2026-04-13",
      "open": 1582.8699951171875,
      "high": 1635.5799560546875,
      "low": 1582.8699951171875,
      "close": 1627.81005859375,
      "volume": 426400
    },
    {
      "time": "2026-04-14",
      "open": 1645,
      "high": 1671.949951171875,
      "low": 1617.010009765625,
      "close": 1650.47998046875,
      "volume": 374800
    },
    {
      "time": "2026-04-15",
      "open": 1642.9000244140625,
      "high": 1659.3900146484375,
      "low": 1598.469970703125,
      "close": 1648.9599609375,
      "volume": 333800
    },
    {
      "time": "2026-04-16",
      "open": 1655.199951171875,
      "high": 1655.199951171875,
      "low": 1584.27001953125,
      "close": 1605.969970703125,
      "volume": 287000
    },
    {
      "time": "2026-04-17",
      "open": 1623.2099609375,
      "high": 1654.2900390625,
      "low": 1605,
      "close": 1650.469970703125,
      "volume": 434900
    },
    {
      "time": "2026-04-20",
      "open": 1646.3299560546875,
      "high": 1685,
      "low": 1635.199951171875,
      "close": 1680.0899658203125,
      "volume": 256900
    },
    {
      "time": "2026-04-21",
      "open": 1705.2900390625,
      "high": 1719,
      "low": 1661.9100341796875,
      "close": 1674.1600341796875,
      "volume": 364600
    },
    {
      "time": "2026-04-22",
      "open": 1715,
      "high": 1730.260009765625,
      "low": 1677.0899658203125,
      "close": 1724.489990234375,
      "volume": 368600
    },
    {
      "time": "2026-04-23",
      "open": 1731.75,
      "high": 1798.9599609375,
      "low": 1731.75,
      "close": 1773.9100341796875,
      "volume": 604900
    },
    {
      "time": "2026-04-24",
      "open": 1774.1400146484375,
      "high": 1829.6600341796875,
      "low": 1676.760009765625,
      "close": 1726.1199951171875,
      "volume": 834800
    },
    {
      "time": "2026-04-27",
      "open": 1744.5999755859375,
      "high": 1805,
      "low": 1685,
      "close": 1794.0400390625,
      "volume": 492100
    },
    {
      "time": "2026-04-28",
      "open": 1740,
      "high": 1775.489990234375,
      "low": 1680.510009765625,
      "close": 1719.2099609375,
      "volume": 386800
    },
    {
      "time": "2026-04-29",
      "open": 1720.199951171875,
      "high": 1756.3499755859375,
      "low": 1713.2099609375,
      "close": 1724.1400146484375,
      "volume": 353700
    },
    {
      "time": "2026-04-30",
      "open": 1749.1300048828125,
      "high": 1855.4300537109375,
      "low": 1749.1300048828125,
      "close": 1840.25,
      "volume": 572900
    },
    {
      "time": "2026-05-01",
      "open": 1852.010009765625,
      "high": 1877.3499755859375,
      "low": 1817.4300537109375,
      "close": 1867.02001953125,
      "volume": 316300
    },
    {
      "time": "2026-05-04",
      "open": 1867.5,
      "high": 1905.5799560546875,
      "low": 1857.9599609375,
      "close": 1891.949951171875,
      "volume": 382600
    },
    {
      "time": "2026-05-05",
      "open": 1951.5,
      "high": 2003.6500244140625,
      "low": 1938,
      "close": 1967.239990234375,
      "volume": 449100
    },
    {
      "time": "2026-05-06",
      "open": 1995.719970703125,
      "high": 2018.050048828125,
      "low": 1916.75,
      "close": 2011.489990234375,
      "volume": 432500
    },
    {
      "time": "2026-05-07",
      "open": 2002,
      "high": 2002,
      "low": 1902.0899658203125,
      "close": 1942.02001953125,
      "volume": 506100
    },
    {
      "time": "2026-05-08",
      "open": 1980,
      "high": 1980,
      "low": 1921.6600341796875,
      "close": 1952.3699951171875,
      "volume": 265700
    },
    {
      "time": "2026-05-11",
      "open": 1955,
      "high": 2045.1400146484375,
      "low": 1942.6600341796875,
      "close": 2032.97998046875,
      "volume": 377100
    },
    {
      "time": "2026-05-12",
      "open": 1991.1800537109375,
      "high": 2027.699951171875,
      "low": 1941.3599853515625,
      "close": 2016.31005859375,
      "volume": 382000
    },
    {
      "time": "2026-05-13",
      "open": 2039.0400390625,
      "high": 2050,
      "low": 1960,
      "close": 2034.6300048828125,
      "volume": 313200
    },
    {
      "time": "2026-05-14",
      "open": 2036,
      "high": 2073.989990234375,
      "low": 2015,
      "close": 2042.3599853515625,
      "volume": 225900
    },
    {
      "time": "2026-05-15",
      "open": 1979.1300048828125,
      "high": 1998.97998046875,
      "low": 1925,
      "close": 1992.739990234375,
      "volume": 570300
    },
    {
      "time": "2026-05-18",
      "open": 1987.1400146484375,
      "high": 1987.1400146484375,
      "low": 1833.8900146484375,
      "close": 1854.4300537109375,
      "volume": 582100
    },
    {
      "time": "2026-05-19",
      "open": 1783.1099853515625,
      "high": 1872.8399658203125,
      "low": 1755.6099853515625,
      "close": 1825.5,
      "volume": 514200
    },
    {
      "time": "2026-05-20",
      "open": 1865,
      "high": 1891.199951171875,
      "low": 1828.5999755859375,
      "close": 1835.510009765625,
      "volume": 419300
    },
    {
      "time": "2026-05-21",
      "open": 1836.6800537109375,
      "high": 1874.1800537109375,
      "low": 1820,
      "close": 1835.3299560546875,
      "volume": 276200
    },
    {
      "time": "2026-05-22",
      "open": 1856.239990234375,
      "high": 1860.3599853515625,
      "low": 1783.2099609375,
      "close": 1828.25,
      "volume": 250200
    },
    {
      "time": "2026-05-26",
      "open": 1877.3900146484375,
      "high": 1921.5899658203125,
      "low": 1866.25,
      "close": 1883.56005859375,
      "volume": 316500
    },
    {
      "time": "2026-05-27",
      "open": 1891.02001953125,
      "high": 1916.6800537109375,
      "low": 1826.2099609375,
      "close": 1867.0899658203125,
      "volume": 317400
    },
    {
      "time": "2026-05-28",
      "open": 1866.9200439453125,
      "high": 1880.489990234375,
      "low": 1810.5699462890625,
      "close": 1855.1500244140625,
      "volume": 345000
    },
    {
      "time": "2026-05-29",
      "open": 1859.06005859375,
      "high": 1865.72998046875,
      "low": 1794.1600341796875,
      "close": 1828.2099609375,
      "volume": 875300
    },
    {
      "time": "2026-06-01",
      "open": 1765.75,
      "high": 1826.989990234375,
      "low": 1750,
      "close": 1787.8800048828125,
      "volume": 476700
    },
    {
      "time": "2026-06-02",
      "open": 1812.449951171875,
      "high": 1895.1300048828125,
      "low": 1812.449951171875,
      "close": 1883.260009765625,
      "volume": 479800
    },
    {
      "time": "2026-06-03",
      "open": 1884.5,
      "high": 1972.6800537109375,
      "low": 1850,
      "close": 1850.0400390625,
      "volume": 513800
    },
    {
      "time": "2026-06-04",
      "open": 1816.0999755859375,
      "high": 1932.5999755859375,
      "low": 1792,
      "close": 1914.6500244140625,
      "volume": 477000
    },
    {
      "time": "2026-06-05",
      "open": 1868.010009765625,
      "high": 1926.8399658203125,
      "low": 1825.22998046875,
      "close": 1843.93994140625,
      "volume": 365800
    },
    {
      "time": "2026-06-08",
      "open": 1886.800048828125,
      "high": 1889.5400390625,
      "low": 1796.0999755859375,
      "close": 1852.030029296875,
      "volume": 354200
    },
    {
      "time": "2026-06-09",
      "open": 1876.489990234375,
      "high": 1907.4100341796875,
      "low": 1737.239990234375,
      "close": 1831.56005859375,
      "volume": 554200
    },
    {
      "time": "2026-06-10",
      "open": 1819.5,
      "high": 1838.260009765625,
      "low": 1705,
      "close": 1719.47998046875,
      "volume": 532700
    },
    {
      "time": "2026-06-11",
      "open": 1731,
      "high": 1851,
      "low": 1720.5,
      "close": 1843.4200439453125,
      "volume": 501000
    },
    {
      "time": "2026-06-12",
      "open": 1849.219970703125,
      "high": 1912.8699951171875,
      "low": 1845.18994140625,
      "close": 1877.6099853515625,
      "volume": 451700
    },
    {
      "time": "2026-06-15",
      "open": 1964,
      "high": 1993.699951171875,
      "low": 1932.56005859375,
      "close": 1952.02001953125,
      "volume": 380700
    },
    {
      "time": "2026-06-16",
      "open": 1959.3399658203125,
      "high": 1998,
      "low": 1913.93994140625,
      "close": 1913.93994140625,
      "volume": 458200
    },
    {
      "time": "2026-06-17",
      "open": 1946.4000244140625,
      "high": 1977.47998046875,
      "low": 1924.72998046875,
      "close": 1931.77001953125,
      "volume": 513200
    },
    {
      "time": "2026-06-18",
      "open": 1990.050048828125,
      "high": 2004.989990234375,
      "low": 1935,
      "close": 1967.4100341796875,
      "volume": 724100
    },
    {
      "time": "2026-06-22",
      "open": 2011.3399658203125,
      "high": 2072.31005859375,
      "low": 1994.1700439453125,
      "close": 2066.510009765625,
      "volume": 638100
    },
    {
      "time": "2026-06-23",
      "open": 1940,
      "high": 1990.6199951171875,
      "low": 1888.010009765625,
      "close": 1908.0699462890625,
      "volume": 674600
    },
    {
      "time": "2026-06-24",
      "open": 1921.300048828125,
      "high": 1999.97998046875,
      "low": 1891.02001953125,
      "close": 1954.469970703125,
      "volume": 381700
    },
    {
      "time": "2026-06-25",
      "open": 2011.3199462890625,
      "high": 2039.56005859375,
      "low": 1972,
      "close": 2017.5699462890625,
      "volume": 401300
    },
    {
      "time": "2026-06-26",
      "open": 1957.0400390625,
      "high": 1957.1300048828125,
      "low": 1848,
      "close": 1854.22998046875,
      "volume": 1413700
    },
    {
      "time": "2026-06-29",
      "open": 1879.3900146484375,
      "high": 1965.800048828125,
      "low": 1849.989990234375,
      "close": 1948.68994140625,
      "volume": 593700
    },
    {
      "time": "2026-06-30",
      "open": 1949,
      "high": 1998.81005859375,
      "low": 1925.010009765625,
      "close": 1981.949951171875,
      "volume": 376700
    },
    {
      "time": "2026-07-01",
      "open": 1935.5799560546875,
      "high": 1935.5799560546875,
      "low": 1853.010009765625,
      "close": 1865.1500244140625,
      "volume": 438200
    },
    {
      "time": "2026-07-02",
      "open": 1877,
      "high": 1886.4200439453125,
      "low": 1712.510009765625,
      "close": 1741.300048828125,
      "volume": 644900
    },
    {
      "time": "2026-07-06",
      "open": 1772.2099609375,
      "high": 1831.6300048828125,
      "low": 1766.1300048828125,
      "close": 1793.030029296875,
      "volume": 340600
    },
    {
      "time": "2026-07-07",
      "open": 1747.6500244140625,
      "high": 1747.6500244140625,
      "low": 1621.010009765625,
      "close": 1683.43994140625,
      "volume": 564400
    },
    {
      "time": "2026-07-08",
      "open": 1650,
      "high": 1697,
      "low": 1628.22998046875,
      "close": 1684.93994140625,
      "volume": 452300
    },
    {
      "time": "2026-07-09",
      "open": 1756.06005859375,
      "high": 1814.719970703125,
      "low": 1756.06005859375,
      "close": 1781.4200439453125,
      "volume": 550000
    },
    {
      "time": "2026-07-10",
      "open": 1748.989990234375,
      "high": 1769.4000244140625,
      "low": 1722.5699462890625,
      "close": 1756.0899658203125,
      "volume": 368500
    },
    {
      "time": "2026-07-13",
      "open": 1722.010009765625,
      "high": 1751.43994140625,
      "low": 1695,
      "close": 1732.030029296875,
      "volume": 318000
    },
    {
      "time": "2026-07-14",
      "open": 1785,
      "high": 1824.97998046875,
      "low": 1743.43994140625,
      "close": 1775.0999755859375,
      "volume": 284400
    },
    {
      "time": "2026-07-15",
      "open": 1788.489990234375,
      "high": 1788.5899658203125,
      "low": 1678.030029296875,
      "close": 1736.699951171875,
      "volume": 385400
    },
    {
      "time": "2026-07-16",
      "open": 1682.5,
      "high": 1706.699951171875,
      "low": 1650.010009765625,
      "close": 1680.5999755859375,
      "volume": 408700
    },
    {
      "time": "2026-07-17",
      "open": 1576.0699462890625,
      "high": 1685.300048828125,
      "low": 1556.3499755859375,
      "close": 1674.06005859375,
      "volume": 1204800
    },
    {
      "time": "2026-07-20",
      "open": 1700.010009765625,
      "high": 1734.3800048828125,
      "low": 1685,
      "close": 1712.1800537109375,
      "volume": 487400
    },
    {
      "time": "2026-07-21",
      "open": 1784.949951171875,
      "high": 1799.989990234375,
      "low": 1736.699951171875,
      "close": 1773.510009765625,
      "volume": 325900
    },
    {
      "time": "2026-07-22",
      "open": 1717,
      "high": 1806.1600341796875,
      "low": 1712,
      "close": 1791.06005859375,
      "volume": 399500
    },
    {
      "time": "2026-07-23",
      "open": 1793.780029296875,
      "high": 1879.989990234375,
      "low": 1793.780029296875,
      "close": 1831.1500244140625,
      "volume": 729300
    },
    {
      "time": "2026-07-24",
      "open": 1821.3299560546875,
      "high": 1849.989990234375,
      "low": 1701.06005859375,
      "close": 1733.5999755859375,
      "volume": 737600
    },
    {
      "time": "2026-07-27",
      "open": 1735.449951171875,
      "high": 1802,
      "low": 1655.260009765625,
      "close": 1730.4200439453125,
      "volume": 632500
    },
    {
      "time": "2026-07-28",
      "open": 1665.199951171875,
      "high": 1674,
      "low": 1533.4100341796875,
      "close": 1626.3199462890625,
      "volume": 671400
    },
    {
      "time": "2026-07-29",
      "open": 1608,
      "high": 1644.0799560546875,
      "low": 1491.239990234375,
      "close": 1519.9599609375,
      "volume": 770800
    },
    {
      "time": "2026-07-30",
      "open": 1689.0999755859375,
      "high": 1724.3199462890625,
      "low": 1650.8299560546875,
      "close": 1697.8399658203125,
      "volume": 694400
    },
    {
      "time": "2026-07-31",
      "open": 1777.5999755859375,
      "high": 1803.3499755859375,
      "low": 1718.5899658203125,
      "close": 1729.68994140625,
      "volume": 392300
    },
    {
      "time": "2026-08-03",
      "open": 1674.3199462890625,
      "high": 1776.2900390625,
      "low": 1657,
      "close": 1770.9599609375,
      "volume": 391500
    },
    {
      "time": "2026-08-04",
      "open": 1809.9200439453125,
      "high": 1824.56005859375,
      "low": 1730,
      "close": 1775.8599853515625,
      "volume": 553600
    },
    {
      "time": "2026-08-05",
      "open": 1760.969970703125,
      "high": 1810.989990234375,
      "low": 1735.280029296875,
      "close": 1737,
      "volume": 441200
    },
    {
      "time": "2026-08-06",
      "open": 1721.1099853515625,
      "high": 1773.239990234375,
      "low": 1700.780029296875,
      "close": 1713.5999755859375,
      "volume": 391800
    },
    {
      "time": "2026-08-07",
      "open": 1760.75,
      "high": 1769,
      "low": 1659.280029296875,
      "close": 1694.550048828125,
      "volume": 341200
    },
    {
      "time": "2026-08-10",
      "open": 1707.8900146484375,
      "high": 1726,
      "low": 1672.7900390625,
      "close": 1674.8399658203125,
      "volume": 271900
    },
    {
      "time": "2026-08-11",
      "open": 1700,
      "high": 1725.0999755859375,
      "low": 1684.050048828125,
      "close": 1688.050048828125,
      "volume": 394400
    },
    {
      "time": "2026-08-12",
      "open": 1770,
      "high": 1792.6199951171875,
      "low": 1736.68994140625,
      "close": 1738.8199462890625,
      "volume": 315900
    },
    {
      "time": "2026-08-13",
      "open": 1743.2099609375,
      "high": 1759.1600341796875,
      "low": 1710.02001953125,
      "close": 1727.6400146484375,
      "volume": 309400
    },
    {
      "time": "2026-08-14",
      "open": 1732,
      "high": 1797,
      "low": 1725,
      "close": 1774.06005859375,
      "volume": 375200
    },
    {
      "time": "2026-08-17",
      "open": 1796,
      "high": 1883.699951171875,
      "low": 1791.72998046875,
      "close": 1881.1800537109375,
      "volume": 451200
    },
    {
      "time": "2026-08-18",
      "open": 1806.1600341796875,
      "high": 1815.0699462890625,
      "low": 1720.77001953125,
      "close": 1739.0799560546875,
      "volume": 476100
    },
    {
      "time": "2026-08-19",
      "open": 1750.8699951171875,
      "high": 1750.8699951171875,
      "low": 1631.5,
      "close": 1696.06005859375,
      "volume": 434400
    },
    {
      "time": "2026-08-20",
      "open": 1679.1700439453125,
      "high": 1707.4100341796875,
      "low": 1656.1500244140625,
      "close": 1672.93994140625,
      "volume": 359900
    },
    {
      "time": "2026-08-21",
      "open": 1690,
      "high": 1711.300048828125,
      "low": 1633.7900390625,
      "close": 1655.6099853515625,
      "volume": 370000
    },
    {
      "time": "2026-08-24",
      "open": 1630,
      "high": 1634.93994140625,
      "low": 1578.3399658203125,
      "close": 1609.68994140625,
      "volume": 451100
    },
    {
      "time": "2026-08-25",
      "open": 1664.280029296875,
      "high": 1664.280029296875,
      "low": 1553.52001953125,
      "close": 1561.9599609375,
      "volume": 426600
    },
    {
      "time": "2026-08-26",
      "open": 1565.219970703125,
      "high": 1621.739990234375,
      "low": 1561.9599609375,
      "close": 1615.68994140625,
      "volume": 346400
    },
    {
      "time": "2026-08-27",
      "open": 1652.93994140625,
      "high": 1652.93994140625,
      "low": 1590.0799560546875,
      "close": 1614.97998046875,
      "volume": 347400
    },
    {
      "time": "2026-08-28",
      "open": 1602.0999755859375,
      "high": 1611.010009765625,
      "low": 1515.300048828125,
      "close": 1518.72998046875,
      "volume": 357100
    },
    {
      "time": "2026-08-31",
      "open": 1515.25,
      "high": 1549.31005859375,
      "low": 1505.72998046875,
      "close": 1545.6199951171875,
      "volume": 510900
    },
    {
      "time": "2026-09-01",
      "open": 1518.72998046875,
      "high": 1557.27001953125,
      "low": 1511.9100341796875,
      "close": 1554.3699951171875,
      "volume": 349500
    },
    {
      "time": "2026-09-02",
      "open": 1553,
      "high": 1562,
      "low": 1521.469970703125,
      "close": 1560.1300048828125,
      "volume": 328700
    },
    {
      "time": "2026-09-03",
      "open": 1555.6500244140625,
      "high": 1609.43994140625,
      "low": 1539.1099853515625,
      "close": 1580.18994140625,
      "volume": 265800
    },
    {
      "time": "2026-09-04",
      "open": 1598.1600341796875,
      "high": 1634.8800048828125,
      "low": 1590,
      "close": 1610.3399658203125,
      "volume": 276900
    },
    {
      "time": "2026-09-08",
      "open": 1639,
      "high": 1658.1099853515625,
      "low": 1612.010009765625,
      "close": 1648.469970703125,
      "volume": 352400
    },
    {
      "time": "2026-09-09",
      "open": 1645.989990234375,
      "high": 1670.4200439453125,
      "low": 1609.0999755859375,
      "close": 1615.1400146484375,
      "volume": 265800
    },
    {
      "time": "2026-09-10",
      "open": 1589,
      "high": 1629.969970703125,
      "low": 1578.56005859375,
      "close": 1590.81005859375,
      "volume": 212700
    },
    {
      "time": "2026-09-11",
      "open": 1630.77001953125,
      "high": 1695.5699462890625,
      "low": 1611.2099609375,
      "close": 1690.8199462890625,
      "volume": 320800
    },
    {
      "time": "2026-09-14",
      "open": 1562.219970703125,
      "high": 1612.9410400390625,
      "low": 1545.2099609375,
      "close": 1585.0899658203125,
      "volume": 233548
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 871.9910009765625
    },
    {
      "time": "2025-11-24",
      "value": 875.2514013671876
    },
    {
      "time": "2025-11-25",
      "value": 878.8486010742188
    },
    {
      "time": "2025-11-26",
      "value": 883.0094018554687
    },
    {
      "time": "2025-11-28",
      "value": 886.5606018066406
    },
    {
      "time": "2025-12-01",
      "value": 889.8304016113282
    },
    {
      "time": "2025-12-02",
      "value": 892.1136022949219
    },
    {
      "time": "2025-12-03",
      "value": 895.0148022460937
    },
    {
      "time": "2025-12-04",
      "value": 899.2786022949218
    },
    {
      "time": "2025-12-05",
      "value": 903.6706018066407
    },
    {
      "time": "2025-12-08",
      "value": 907.3730017089844
    },
    {
      "time": "2025-12-09",
      "value": 911.0092016601562
    },
    {
      "time": "2025-12-10",
      "value": 914.9328015136718
    },
    {
      "time": "2025-12-11",
      "value": 918.7446020507813
    },
    {
      "time": "2025-12-12",
      "value": 921.4440026855468
    },
    {
      "time": "2025-12-15",
      "value": 924.4534020996093
    },
    {
      "time": "2025-12-16",
      "value": 927.3150024414062
    },
    {
      "time": "2025-12-17",
      "value": 928.6602014160156
    },
    {
      "time": "2025-12-18",
      "value": 930.1386010742187
    },
    {
      "time": "2025-12-19",
      "value": 932.2594006347656
    },
    {
      "time": "2025-12-22",
      "value": 934.9538000488282
    },
    {
      "time": "2025-12-23",
      "value": 937.3414001464844
    },
    {
      "time": "2025-12-24",
      "value": 939.865
    },
    {
      "time": "2025-12-26",
      "value": 942.3994006347656
    },
    {
      "time": "2025-12-29",
      "value": 944.6371997070313
    },
    {
      "time": "2025-12-30",
      "value": 947.0173999023438
    },
    {
      "time": "2025-12-31",
      "value": 948.9481994628907
    },
    {
      "time": "2026-01-02",
      "value": 952.4338000488282
    },
    {
      "time": "2026-01-05",
      "value": 957.2656018066406
    },
    {
      "time": "2026-01-06",
      "value": 961.4678015136719
    },
    {
      "time": "2026-01-07",
      "value": 962.537001953125
    },
    {
      "time": "2026-01-08",
      "value": 962.4378015136718
    },
    {
      "time": "2026-01-09",
      "value": 963.0266015625
    },
    {
      "time": "2026-01-12",
      "value": 963.57740234375
    },
    {
      "time": "2026-01-13",
      "value": 965.7742028808593
    },
    {
      "time": "2026-01-14",
      "value": 967.5246020507813
    },
    {
      "time": "2026-01-15",
      "value": 969.7920031738281
    },
    {
      "time": "2026-01-16",
      "value": 973.07240234375
    },
    {
      "time": "2026-01-20",
      "value": 976.0118017578125
    },
    {
      "time": "2026-01-21",
      "value": 979.816201171875
    },
    {
      "time": "2026-01-22",
      "value": 983.345
    },
    {
      "time": "2026-01-23",
      "value": 986.2909985351563
    },
    {
      "time": "2026-01-26",
      "value": 989.7513989257812
    },
    {
      "time": "2026-01-27",
      "value": 993.4953991699218
    },
    {
      "time": "2026-01-28",
      "value": 998.9259997558594
    },
    {
      "time": "2026-01-29",
      "value": 1004.1631994628906
    },
    {
      "time": "2026-01-30",
      "value": 1008.608798828125
    },
    {
      "time": "2026-02-02",
      "value": 1013.71419921875
    },
    {
      "time": "2026-02-03",
      "value": 1019.3035986328125
    },
    {
      "time": "2026-02-04",
      "value": 1024.1759997558593
    },
    {
      "time": "2026-02-05",
      "value": 1029.253798828125
    },
    {
      "time": "2026-02-06",
      "value": 1034.9575988769532
    },
    {
      "time": "2026-02-09",
      "value": 1041.4897998046874
    },
    {
      "time": "2026-02-10",
      "value": 1047.4633996582031
    },
    {
      "time": "2026-02-11",
      "value": 1054.6976000976563
    },
    {
      "time": "2026-02-12",
      "value": 1061.4740002441406
    },
    {
      "time": "2026-02-13",
      "value": 1069.5173986816405
    },
    {
      "time": "2026-02-17",
      "value": 1077.2863989257812
    },
    {
      "time": "2026-02-18",
      "value": 1083.5827978515624
    },
    {
      "time": "2026-02-19",
      "value": 1091.0235986328125
    },
    {
      "time": "2026-02-20",
      "value": 1100.4785986328125
    },
    {
      "time": "2026-02-23",
      "value": 1109.0777978515625
    },
    {
      "time": "2026-02-24",
      "value": 1118.022197265625
    },
    {
      "time": "2026-02-25",
      "value": 1126.5357958984375
    },
    {
      "time": "2026-02-26",
      "value": 1135.941395263672
    },
    {
      "time": "2026-02-27",
      "value": 1145.1591955566407
    },
    {
      "time": "2026-03-02",
      "value": 1154.5539953613281
    },
    {
      "time": "2026-03-03",
      "value": 1164.701396484375
    },
    {
      "time": "2026-03-04",
      "value": 1174.9381970214845
    },
    {
      "time": "2026-03-05",
      "value": 1183.0877966308594
    },
    {
      "time": "2026-03-06",
      "value": 1189.6531982421875
    },
    {
      "time": "2026-03-09",
      "value": 1197.793798828125
    },
    {
      "time": "2026-03-10",
      "value": 1206.3047985839844
    },
    {
      "time": "2026-03-11",
      "value": 1215.1745971679688
    },
    {
      "time": "2026-03-12",
      "value": 1223.636397705078
    },
    {
      "time": "2026-03-13",
      "value": 1232.0045971679688
    },
    {
      "time": "2026-03-16",
      "value": 1241.6207971191407
    },
    {
      "time": "2026-03-17",
      "value": 1250.037196044922
    },
    {
      "time": "2026-03-18",
      "value": 1257.8509948730468
    },
    {
      "time": "2026-03-19",
      "value": 1266.0407946777343
    },
    {
      "time": "2026-03-20",
      "value": 1272.4733947753907
    },
    {
      "time": "2026-03-23",
      "value": 1281.2085949707032
    },
    {
      "time": "2026-03-24",
      "value": 1290.2307958984375
    },
    {
      "time": "2026-03-25",
      "value": 1298.8799951171875
    },
    {
      "time": "2026-03-26",
      "value": 1304.5903955078124
    },
    {
      "time": "2026-03-27",
      "value": 1310.8637963867188
    },
    {
      "time": "2026-03-30",
      "value": 1314.5065966796874
    },
    {
      "time": "2026-03-31",
      "value": 1319.686796875
    },
    {
      "time": "2026-04-01",
      "value": 1325.562197265625
    },
    {
      "time": "2026-04-02",
      "value": 1330.94599609375
    },
    {
      "time": "2026-04-06",
      "value": 1336.9937963867187
    },
    {
      "time": "2026-04-07",
      "value": 1343.0631982421876
    },
    {
      "time": "2026-04-08",
      "value": 1351.0153979492188
    },
    {
      "time": "2026-04-09",
      "value": 1359.296796875
    },
    {
      "time": "2026-04-10",
      "value": 1367.7725952148437
    },
    {
      "time": "2026-04-13",
      "value": 1376.8995971679688
    },
    {
      "time": "2026-04-14",
      "value": 1387.067197265625
    },
    {
      "time": "2026-04-15",
      "value": 1396.5211962890626
    },
    {
      "time": "2026-04-16",
      "value": 1404.4411962890624
    },
    {
      "time": "2026-04-17",
      "value": 1415.05439453125
    },
    {
      "time": "2026-04-20",
      "value": 1425.6967944335938
    },
    {
      "time": "2026-04-21",
      "value": 1434.574794921875
    },
    {
      "time": "2026-04-22",
      "value": 1443.3915942382812
    },
    {
      "time": "2026-04-23",
      "value": 1453.4771948242187
    },
    {
      "time": "2026-04-24",
      "value": 1461.2265942382812
    },
    {
      "time": "2026-04-27",
      "value": 1471.1069946289062
    },
    {
      "time": "2026-04-28",
      "value": 1478.7321948242188
    },
    {
      "time": "2026-04-29",
      "value": 1486.4599951171874
    },
    {
      "time": "2026-04-30",
      "value": 1496.875595703125
    },
    {
      "time": "2026-05-01",
      "value": 1506.745595703125
    },
    {
      "time": "2026-05-04",
      "value": 1515.3399951171875
    },
    {
      "time": "2026-05-05",
      "value": 1526.4133959960936
    },
    {
      "time": "2026-05-06",
      "value": 1537.2715966796875
    },
    {
      "time": "2026-05-07",
      "value": 1547.0999975585937
    },
    {
      "time": "2026-05-08",
      "value": 1557.3827978515626
    },
    {
      "time": "2026-05-11",
      "value": 1569.4549975585937
    },
    {
      "time": "2026-05-12",
      "value": 1581.0163989257812
    },
    {
      "time": "2026-05-13",
      "value": 1593.8857983398439
    },
    {
      "time": "2026-05-14",
      "value": 1606.1253979492187
    },
    {
      "time": "2026-05-15",
      "value": 1619.0157983398437
    },
    {
      "time": "2026-05-18",
      "value": 1630.5231982421874
    },
    {
      "time": "2026-05-19",
      "value": 1639.5851977539062
    },
    {
      "time": "2026-05-20",
      "value": 1648.622998046875
    },
    {
      "time": "2026-05-21",
      "value": 1657.1831982421875
    },
    {
      "time": "2026-05-22",
      "value": 1666.272998046875
    },
    {
      "time": "2026-05-26",
      "value": 1676.6373999023438
    },
    {
      "time": "2026-05-27",
      "value": 1685.6971997070314
    },
    {
      "time": "2026-05-28",
      "value": 1694.3110009765626
    },
    {
      "time": "2026-05-29",
      "value": 1702.4152001953125
    },
    {
      "time": "2026-06-01",
      "value": 1709.28080078125
    },
    {
      "time": "2026-06-02",
      "value": 1719.8110009765626
    },
    {
      "time": "2026-06-03",
      "value": 1728.6468017578125
    },
    {
      "time": "2026-06-04",
      "value": 1737.7094018554687
    },
    {
      "time": "2026-06-05",
      "value": 1745.175400390625
    },
    {
      "time": "2026-06-08",
      "value": 1755.0428002929686
    },
    {
      "time": "2026-06-09",
      "value": 1764.3386010742188
    },
    {
      "time": "2026-06-10",
      "value": 1773.264599609375
    },
    {
      "time": "2026-06-11",
      "value": 1782.5532006835938
    },
    {
      "time": "2026-06-12",
      "value": 1791.535
    },
    {
      "time": "2026-06-15",
      "value": 1802.2316015625
    },
    {
      "time": "2026-06-16",
      "value": 1811.8286010742188
    },
    {
      "time": "2026-06-17",
      "value": 1821.96580078125
    },
    {
      "time": "2026-06-18",
      "value": 1830.81080078125
    },
    {
      "time": "2026-06-22",
      "value": 1840.652001953125
    },
    {
      "time": "2026-06-23",
      "value": 1846.9566015625
    },
    {
      "time": "2026-06-24",
      "value": 1853.4897998046874
    },
    {
      "time": "2026-06-25",
      "value": 1860.8315991210939
    },
    {
      "time": "2026-06-26",
      "value": 1864.9369995117188
    },
    {
      "time": "2026-06-29",
      "value": 1871.7913989257813
    },
    {
      "time": "2026-06-30",
      "value": 1878.4209985351563
    },
    {
      "time": "2026-07-01",
      "value": 1882.1221997070313
    },
    {
      "time": "2026-07-02",
      "value": 1883.465
    },
    {
      "time": "2026-07-06",
      "value": 1884.83580078125
    },
    {
      "time": "2026-07-07",
      "value": 1883.0263989257812
    },
    {
      "time": "2026-07-08",
      "value": 1882.2027978515625
    },
    {
      "time": "2026-07-09",
      "value": 1881.9503979492188
    },
    {
      "time": "2026-07-10",
      "value": 1882.687998046875
    },
    {
      "time": "2026-07-13",
      "value": 1882.8457983398437
    },
    {
      "time": "2026-07-14",
      "value": 1881.5427978515625
    },
    {
      "time": "2026-07-15",
      "value": 1878.936396484375
    },
    {
      "time": "2026-07-16",
      "value": 1874.7093969726564
    },
    {
      "time": "2026-07-17",
      "value": 1868.8457983398437
    },
    {
      "time": "2026-07-20",
      "value": 1862.859599609375
    },
    {
      "time": "2026-07-21",
      "value": 1859.4893994140625
    },
    {
      "time": "2026-07-22",
      "value": 1856.2632006835938
    },
    {
      "time": "2026-07-23",
      "value": 1852.2266015625
    },
    {
      "time": "2026-07-24",
      "value": 1846.5723999023437
    },
    {
      "time": "2026-07-27",
      "value": 1840.4882006835937
    },
    {
      "time": "2026-07-28",
      "value": 1832.1673999023437
    },
    {
      "time": "2026-07-29",
      "value": 1822.7117993164063
    },
    {
      "time": "2026-07-30",
      "value": 1819.5799975585937
    },
    {
      "time": "2026-07-31",
      "value": 1817.6637963867188
    },
    {
      "time": "2026-08-03",
      "value": 1816.3727954101562
    },
    {
      "time": "2026-08-04",
      "value": 1815.1833959960939
    },
    {
      "time": "2026-08-05",
      "value": 1813.3583959960938
    },
    {
      "time": "2026-08-06",
      "value": 1809.9591943359376
    },
    {
      "time": "2026-08-07",
      "value": 1806.5083959960937
    },
    {
      "time": "2026-08-10",
      "value": 1802.9021948242187
    },
    {
      "time": "2026-08-11",
      "value": 1800.0989965820313
    },
    {
      "time": "2026-08-12",
      "value": 1799.1177954101563
    },
    {
      "time": "2026-08-13",
      "value": 1796.0053955078124
    },
    {
      "time": "2026-08-14",
      "value": 1794.4857958984376
    },
    {
      "time": "2026-08-17",
      "value": 1793.816396484375
    },
    {
      "time": "2026-08-18",
      "value": 1791.7191967773438
    },
    {
      "time": "2026-08-19",
      "value": 1788.5997973632811
    },
    {
      "time": "2026-08-20",
      "value": 1785.4273950195313
    },
    {
      "time": "2026-08-21",
      "value": 1784.1499951171875
    },
    {
      "time": "2026-08-24",
      "value": 1779.4753930664062
    },
    {
      "time": "2026-08-25",
      "value": 1773.162392578125
    },
    {
      "time": "2026-08-26",
      "value": 1766.435791015625
    },
    {
      "time": "2026-08-27",
      "value": 1760.456591796875
    },
    {
      "time": "2026-08-28",
      "value": 1752.195791015625
    },
    {
      "time": "2026-08-31",
      "value": 1743.759990234375
    },
    {
      "time": "2026-09-01",
      "value": 1733.5171899414063
    },
    {
      "time": "2026-09-02",
      "value": 1726.5583911132812
    },
    {
      "time": "2026-09-03",
      "value": 1719.0727905273438
    },
    {
      "time": "2026-09-04",
      "value": 1710.9281909179688
    },
    {
      "time": "2026-09-08",
      "value": 1706.8129907226562
    },
    {
      "time": "2026-09-09",
      "value": 1700.1419921875
    },
    {
      "time": "2026-09-10",
      "value": 1692.3191943359375
    },
    {
      "time": "2026-09-11",
      "value": 1688.8325927734375
    },
    {
      "time": "2026-09-14",
      "value": 1685.7083911132813
    }
  ],
  "analysis": null
}