{
  "ok": true,
  "cached": false,
  "ticker": "GWW",
  "price": 1279.58,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "5 Dividend Stocks Hiding in Boring Businesses Customers Cannot Live Without",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/469298c9-3115-33bb-a2d1-558502c3a3e3/5-dividend-stocks-hiding-in.html",
      "published": "2026-09-13"
    },
    {
      "title": "Is W.W. Grainger Stock Outperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/742eb585-8dd4-3f02-bde0-8189cbdaa6be/is-w.w.-grainger-stock.html",
      "published": "2026-09-09"
    },
    {
      "title": "2 Reasons to Watch GWW and 1 to Stay Cautious",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-watch-gww-1-143918028.html",
      "published": "2026-09-08"
    },
    {
      "title": "Zacks Industry Outlook Highlights GWW, FAST, MSM, GIC and BOOM",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-gww-140000918.html",
      "published": "2026-09-08"
    },
    {
      "title": "5 Industrial Services Stocks to Consider Despite Industry Challenges",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-industrial-services-stocks-consider-125600042.html",
      "published": "2026-09-04"
    },
    {
      "title": "1 Industrials Stock Worth Investigating and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-industrials-stock-worth-investigating-103810343.html",
      "published": "2026-09-04"
    },
    {
      "title": "Why Is W.W. Grainger (GWW) Down 0% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-w-w-grainger-gww-153014117.html",
      "published": "2026-09-03"
    },
    {
      "title": "Grainger (GWW) Stock Looks Fully Priced On Cash Flow And Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/grainger-gww-stock-looks-fully-050520107.html",
      "published": "2026-08-29"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 1005.5,
      "high": 1015.3800048828125,
      "low": 997.8800048828125,
      "close": 1012.6199951171875,
      "volume": 326500
    },
    {
      "time": "2025-09-16",
      "open": 1011.8699951171875,
      "high": 1017.8099975585938,
      "low": 970.7000122070312,
      "close": 993.6400146484375,
      "volume": 403000
    },
    {
      "time": "2025-09-17",
      "open": 999.0599975585938,
      "high": 1009.469970703125,
      "low": 988.8699951171875,
      "close": 997.9299926757812,
      "volume": 278000
    },
    {
      "time": "2025-09-18",
      "open": 997.1400146484375,
      "high": 1011.6400146484375,
      "low": 991.760009765625,
      "close": 1005.22998046875,
      "volume": 269100
    },
    {
      "time": "2025-09-19",
      "open": 1009.6900024414062,
      "high": 1009.6900024414062,
      "low": 980.3699951171875,
      "close": 987.6099853515625,
      "volume": 488400
    },
    {
      "time": "2025-09-22",
      "open": 977.8400268554688,
      "high": 987.5900268554688,
      "low": 974.4000244140625,
      "close": 979.1699829101562,
      "volume": 342400
    },
    {
      "time": "2025-09-23",
      "open": 984.4600219726562,
      "high": 990,
      "low": 971.719970703125,
      "close": 975.780029296875,
      "volume": 273800
    },
    {
      "time": "2025-09-24",
      "open": 967.0599975585938,
      "high": 974.469970703125,
      "low": 952.9299926757812,
      "close": 952.9299926757812,
      "volume": 289900
    },
    {
      "time": "2025-09-25",
      "open": 952.9299926757812,
      "high": 959.3200073242188,
      "low": 949,
      "close": 951.7100219726562,
      "volume": 259300
    },
    {
      "time": "2025-09-26",
      "open": 956.27001953125,
      "high": 964.010009765625,
      "low": 955.5999755859375,
      "close": 959.72998046875,
      "volume": 162100
    },
    {
      "time": "2025-09-29",
      "open": 960.7899780273438,
      "high": 961.469970703125,
      "low": 944.010009765625,
      "close": 947.97998046875,
      "volume": 272500
    },
    {
      "time": "2025-09-30",
      "open": 945.219970703125,
      "high": 955.1099853515625,
      "low": 937.8200073242188,
      "close": 952.9600219726562,
      "volume": 318200
    },
    {
      "time": "2025-10-01",
      "open": 946.8300170898438,
      "high": 955.3300170898438,
      "low": 942.5499877929688,
      "close": 944,
      "volume": 247400
    },
    {
      "time": "2025-10-02",
      "open": 940.739990234375,
      "high": 954.530029296875,
      "low": 940.739990234375,
      "close": 953.75,
      "volume": 268700
    },
    {
      "time": "2025-10-03",
      "open": 953.3800048828125,
      "high": 969.6799926757812,
      "low": 950.8900146484375,
      "close": 956.5900268554688,
      "volume": 240300
    },
    {
      "time": "2025-10-06",
      "open": 960.5700073242188,
      "high": 967.75,
      "low": 950.8599853515625,
      "close": 958.9000244140625,
      "volume": 320300
    },
    {
      "time": "2025-10-07",
      "open": 960,
      "high": 964.1099853515625,
      "low": 953.8200073242188,
      "close": 958.8200073242188,
      "volume": 217100
    },
    {
      "time": "2025-10-08",
      "open": 951.3099975585938,
      "high": 967.6300048828125,
      "low": 948.010009765625,
      "close": 967.1900024414062,
      "volume": 194900
    },
    {
      "time": "2025-10-09",
      "open": 972.3800048828125,
      "high": 973.27001953125,
      "low": 957.7999877929688,
      "close": 968.530029296875,
      "volume": 230800
    },
    {
      "time": "2025-10-10",
      "open": 976.6900024414062,
      "high": 980.3099975585938,
      "low": 945.1500244140625,
      "close": 947.5599975585938,
      "volume": 253600
    },
    {
      "time": "2025-10-13",
      "open": 939.8699951171875,
      "high": 947.72998046875,
      "low": 919.1599731445312,
      "close": 935.489990234375,
      "volume": 327100
    },
    {
      "time": "2025-10-14",
      "open": 933.1500244140625,
      "high": 964.02001953125,
      "low": 925.4099731445312,
      "close": 959.739990234375,
      "volume": 278600
    },
    {
      "time": "2025-10-15",
      "open": 959.9000244140625,
      "high": 961.8200073242188,
      "low": 949.4000244140625,
      "close": 957.989990234375,
      "volume": 216500
    },
    {
      "time": "2025-10-16",
      "open": 958.1799926757812,
      "high": 961.4500122070312,
      "low": 949.6900024414062,
      "close": 954.5599975585938,
      "volume": 259300
    },
    {
      "time": "2025-10-17",
      "open": 950,
      "high": 961.5,
      "low": 946.0999755859375,
      "close": 954.989990234375,
      "volume": 238800
    },
    {
      "time": "2025-10-20",
      "open": 960.3800048828125,
      "high": 971.1799926757812,
      "low": 958.3699951171875,
      "close": 970.9199829101562,
      "volume": 151000
    },
    {
      "time": "2025-10-21",
      "open": 974.9199829101562,
      "high": 980.6599731445312,
      "low": 970.030029296875,
      "close": 971.5399780273438,
      "volume": 189800
    },
    {
      "time": "2025-10-22",
      "open": 973.9000244140625,
      "high": 978.47998046875,
      "low": 965.9400024414062,
      "close": 968,
      "volume": 199400
    },
    {
      "time": "2025-10-23",
      "open": 973.6599731445312,
      "high": 985.5599975585938,
      "low": 954.8400268554688,
      "close": 964.0700073242188,
      "volume": 312000
    },
    {
      "time": "2025-10-24",
      "open": 968.260009765625,
      "high": 978.2100219726562,
      "low": 964.5399780273438,
      "close": 968.4099731445312,
      "volume": 303200
    },
    {
      "time": "2025-10-27",
      "open": 971.239990234375,
      "high": 979.5800170898438,
      "low": 966.27001953125,
      "close": 978.3099975585938,
      "volume": 214000
    },
    {
      "time": "2025-10-28",
      "open": 974.9299926757812,
      "high": 981.4099731445312,
      "low": 962.4099731445312,
      "close": 963.47998046875,
      "volume": 314700
    },
    {
      "time": "2025-10-29",
      "open": 960.75,
      "high": 966.8400268554688,
      "low": 953.77001953125,
      "close": 958.969970703125,
      "volume": 284700
    },
    {
      "time": "2025-10-30",
      "open": 955.9299926757812,
      "high": 976.9000244140625,
      "low": 953.219970703125,
      "close": 956.239990234375,
      "volume": 510000
    },
    {
      "time": "2025-10-31",
      "open": 969.02001953125,
      "high": 993.0599975585938,
      "low": 921.1599731445312,
      "close": 979,
      "volume": 886700
    },
    {
      "time": "2025-11-03",
      "open": 966.719970703125,
      "high": 974.4199829101562,
      "low": 959.5800170898438,
      "close": 966.3200073242188,
      "volume": 420900
    },
    {
      "time": "2025-11-04",
      "open": 965.9500122070312,
      "high": 970.0499877929688,
      "low": 954.2999877929688,
      "close": 955.8699951171875,
      "volume": 378400
    },
    {
      "time": "2025-11-05",
      "open": 955.4099731445312,
      "high": 969.9099731445312,
      "low": 955.4099731445312,
      "close": 962.3900146484375,
      "volume": 259300
    },
    {
      "time": "2025-11-06",
      "open": 957.4400024414062,
      "high": 965.3099975585938,
      "low": 951.52001953125,
      "close": 952.6599731445312,
      "volume": 269100
    },
    {
      "time": "2025-11-07",
      "open": 950.97998046875,
      "high": 957.5599975585938,
      "low": 945.5399780273438,
      "close": 955.0399780273438,
      "volume": 188200
    },
    {
      "time": "2025-11-10",
      "open": 951.760009765625,
      "high": 959.0499877929688,
      "low": 938.3200073242188,
      "close": 949.9600219726562,
      "volume": 229400
    },
    {
      "time": "2025-11-11",
      "open": 951.530029296875,
      "high": 958.9099731445312,
      "low": 945.5,
      "close": 945.6099853515625,
      "volume": 144300
    },
    {
      "time": "2025-11-12",
      "open": 944.8499755859375,
      "high": 949.8499755859375,
      "low": 936.3200073242188,
      "close": 944.969970703125,
      "volume": 202100
    },
    {
      "time": "2025-11-13",
      "open": 943,
      "high": 953.47998046875,
      "low": 933.4500122070312,
      "close": 934.9400024414062,
      "volume": 232700
    },
    {
      "time": "2025-11-14",
      "open": 934.3499755859375,
      "high": 939.8699951171875,
      "low": 921.5399780273438,
      "close": 926.2100219726562,
      "volume": 239900
    },
    {
      "time": "2025-11-17",
      "open": 922.1300048828125,
      "high": 931.7899780273438,
      "low": 916.75,
      "close": 923.469970703125,
      "volume": 302700
    },
    {
      "time": "2025-11-18",
      "open": 921.9500122070312,
      "high": 928,
      "low": 912.739990234375,
      "close": 918.1799926757812,
      "volume": 271600
    },
    {
      "time": "2025-11-19",
      "open": 917.9500122070312,
      "high": 924.6500244140625,
      "low": 906.52001953125,
      "close": 922.5599975585938,
      "volume": 259900
    },
    {
      "time": "2025-11-20",
      "open": 930.6599731445312,
      "high": 937,
      "low": 920.3800048828125,
      "close": 925.1500244140625,
      "volume": 350600
    },
    {
      "time": "2025-11-21",
      "open": 930.8800048828125,
      "high": 957.6900024414062,
      "low": 916.1099853515625,
      "close": 952.1500244140625,
      "volume": 414000
    },
    {
      "time": "2025-11-24",
      "open": 944.22998046875,
      "high": 956,
      "low": 929.7000122070312,
      "close": 929.9600219726562,
      "volume": 495200
    },
    {
      "time": "2025-11-25",
      "open": 937.75,
      "high": 945.6699829101562,
      "low": 932.219970703125,
      "close": 941.75,
      "volume": 232300
    },
    {
      "time": "2025-11-26",
      "open": 938.1099853515625,
      "high": 949.6099853515625,
      "low": 933.530029296875,
      "close": 945.0999755859375,
      "volume": 221200
    },
    {
      "time": "2025-11-28",
      "open": 944.02001953125,
      "high": 949.989990234375,
      "low": 942.6199951171875,
      "close": 948.6300048828125,
      "volume": 106700
    },
    {
      "time": "2025-12-01",
      "open": 941.5900268554688,
      "high": 955.5399780273438,
      "low": 941.3200073242188,
      "close": 944.8699951171875,
      "volume": 280500
    },
    {
      "time": "2025-12-02",
      "open": 945.8099975585938,
      "high": 961.97998046875,
      "low": 941.510009765625,
      "close": 961.1500244140625,
      "volume": 288100
    },
    {
      "time": "2025-12-03",
      "open": 961.8900146484375,
      "high": 975.9199829101562,
      "low": 959.8499755859375,
      "close": 971.1599731445312,
      "volume": 228000
    },
    {
      "time": "2025-12-04",
      "open": 974.9600219726562,
      "high": 979.2100219726562,
      "low": 967.9099731445312,
      "close": 968.9099731445312,
      "volume": 280200
    },
    {
      "time": "2025-12-05",
      "open": 965.530029296875,
      "high": 977.1400146484375,
      "low": 961.8099975585938,
      "close": 975.5399780273438,
      "volume": 208300
    },
    {
      "time": "2025-12-08",
      "open": 969.02001953125,
      "high": 977.239990234375,
      "low": 957.7899780273438,
      "close": 959.0700073242188,
      "volume": 284900
    },
    {
      "time": "2025-12-09",
      "open": 959.8499755859375,
      "high": 971.27001953125,
      "low": 958.1400146484375,
      "close": 958.6799926757812,
      "volume": 178100
    },
    {
      "time": "2025-12-10",
      "open": 964.9600219726562,
      "high": 997.1099853515625,
      "low": 959.1400146484375,
      "close": 995.5700073242188,
      "volume": 312600
    },
    {
      "time": "2025-12-11",
      "open": 1000,
      "high": 1035.8599853515625,
      "low": 997.8200073242188,
      "close": 1032.3900146484375,
      "volume": 478900
    },
    {
      "time": "2025-12-12",
      "open": 1041.31005859375,
      "high": 1042,
      "low": 1019.4000244140625,
      "close": 1022.5399780273438,
      "volume": 386200
    },
    {
      "time": "2025-12-15",
      "open": 1025.2099609375,
      "high": 1038.6099853515625,
      "low": 1023.6400146484375,
      "close": 1029.56005859375,
      "volume": 397600
    },
    {
      "time": "2025-12-16",
      "open": 1030.550048828125,
      "high": 1031,
      "low": 1017.77001953125,
      "close": 1022.0800170898438,
      "volume": 274300
    },
    {
      "time": "2025-12-17",
      "open": 1018.27001953125,
      "high": 1024.27001953125,
      "low": 1008.5700073242188,
      "close": 1020.0499877929688,
      "volume": 258400
    },
    {
      "time": "2025-12-18",
      "open": 1022.9500122070312,
      "high": 1029.9300537109375,
      "low": 1012.8599853515625,
      "close": 1019.52001953125,
      "volume": 369200
    },
    {
      "time": "2025-12-19",
      "open": 1022.1099853515625,
      "high": 1030,
      "low": 1010.1199951171875,
      "close": 1025.02001953125,
      "volume": 891800
    },
    {
      "time": "2025-12-22",
      "open": 1025,
      "high": 1035.31005859375,
      "low": 1021.4600219726562,
      "close": 1034.8699951171875,
      "volume": 228700
    },
    {
      "time": "2025-12-23",
      "open": 1034.800048828125,
      "high": 1035.219970703125,
      "low": 1021.3300170898438,
      "close": 1023.9000244140625,
      "volume": 265400
    },
    {
      "time": "2025-12-24",
      "open": 1021.7899780273438,
      "high": 1032.7900390625,
      "low": 1019.1799926757812,
      "close": 1030.72998046875,
      "volume": 83700
    },
    {
      "time": "2025-12-26",
      "open": 1032.030029296875,
      "high": 1039.75,
      "low": 1016.739990234375,
      "close": 1024.280029296875,
      "volume": 128400
    },
    {
      "time": "2025-12-29",
      "open": 1025.530029296875,
      "high": 1029.47998046875,
      "low": 1017.9199829101562,
      "close": 1026.31005859375,
      "volume": 223700
    },
    {
      "time": "2025-12-30",
      "open": 1022.3599853515625,
      "high": 1026.9200439453125,
      "low": 1013.5800170898438,
      "close": 1021.0900268554688,
      "volume": 254300
    },
    {
      "time": "2025-12-31",
      "open": 1021,
      "high": 1021.6400146484375,
      "low": 1008.8200073242188,
      "close": 1009.0499877929688,
      "volume": 178600
    },
    {
      "time": "2026-01-02",
      "open": 1007.280029296875,
      "high": 1013.9099731445312,
      "low": 997.25,
      "close": 1003.8099975585938,
      "volume": 222800
    },
    {
      "time": "2026-01-05",
      "open": 996.280029296875,
      "high": 1031.739990234375,
      "low": 996.280029296875,
      "close": 1015.0599975585938,
      "volume": 294900
    },
    {
      "time": "2026-01-06",
      "open": 1010.3400268554688,
      "high": 1036.219970703125,
      "low": 1008.010009765625,
      "close": 1028.97998046875,
      "volume": 229400
    },
    {
      "time": "2026-01-07",
      "open": 1022.27001953125,
      "high": 1026.3199462890625,
      "low": 1002.2000122070312,
      "close": 1004.6799926757812,
      "volume": 261800
    },
    {
      "time": "2026-01-08",
      "open": 1000.52001953125,
      "high": 1038.5699462890625,
      "low": 1000.52001953125,
      "close": 1033.3299560546875,
      "volume": 250400
    },
    {
      "time": "2026-01-09",
      "open": 1037.3800048828125,
      "high": 1044.2900390625,
      "low": 1026.3599853515625,
      "close": 1029.8199462890625,
      "volume": 194800
    },
    {
      "time": "2026-01-12",
      "open": 1024.43994140625,
      "high": 1035.25,
      "low": 1024.1199951171875,
      "close": 1032.31005859375,
      "volume": 173500
    },
    {
      "time": "2026-01-13",
      "open": 1033.5799560546875,
      "high": 1042.050048828125,
      "low": 1023.510009765625,
      "close": 1041.9000244140625,
      "volume": 176200
    },
    {
      "time": "2026-01-14",
      "open": 1041,
      "high": 1053.25,
      "low": 1033.719970703125,
      "close": 1053.25,
      "volume": 190200
    },
    {
      "time": "2026-01-15",
      "open": 1060.949951171875,
      "high": 1065.280029296875,
      "low": 1055.77001953125,
      "close": 1063.300048828125,
      "volume": 183600
    },
    {
      "time": "2026-01-16",
      "open": 1058.22998046875,
      "high": 1074.300048828125,
      "low": 1055.25,
      "close": 1068.719970703125,
      "volume": 283600
    },
    {
      "time": "2026-01-20",
      "open": 1050.8699951171875,
      "high": 1058.469970703125,
      "low": 1033.8499755859375,
      "close": 1034.25,
      "volume": 270800
    },
    {
      "time": "2026-01-21",
      "open": 1041.4599609375,
      "high": 1068.1700439453125,
      "low": 1035.0799560546875,
      "close": 1058.5799560546875,
      "volume": 168400
    },
    {
      "time": "2026-01-22",
      "open": 1062.9300537109375,
      "high": 1068.5,
      "low": 1057.050048828125,
      "close": 1066.6300048828125,
      "volume": 172400
    },
    {
      "time": "2026-01-23",
      "open": 1065.81005859375,
      "high": 1071.9100341796875,
      "low": 1049.3399658203125,
      "close": 1057.8599853515625,
      "volume": 231900
    },
    {
      "time": "2026-01-26",
      "open": 1061.3800048828125,
      "high": 1064.9599609375,
      "low": 1048.0799560546875,
      "close": 1049.969970703125,
      "volume": 206400
    },
    {
      "time": "2026-01-27",
      "open": 1060.989990234375,
      "high": 1065.8599853515625,
      "low": 1045.3299560546875,
      "close": 1057.56005859375,
      "volume": 159000
    },
    {
      "time": "2026-01-28",
      "open": 1057.530029296875,
      "high": 1073.1500244140625,
      "low": 1053.56005859375,
      "close": 1070.010009765625,
      "volume": 315200
    },
    {
      "time": "2026-01-29",
      "open": 1075,
      "high": 1086.780029296875,
      "low": 1064.469970703125,
      "close": 1082.2099609375,
      "volume": 448700
    },
    {
      "time": "2026-01-30",
      "open": 1080,
      "high": 1082.780029296875,
      "low": 1066.1500244140625,
      "close": 1079.93994140625,
      "volume": 346100
    },
    {
      "time": "2026-02-02",
      "open": 1086.760009765625,
      "high": 1098.8299560546875,
      "low": 1078.6500244140625,
      "close": 1096.1800537109375,
      "volume": 420800
    },
    {
      "time": "2026-02-03",
      "open": 1087,
      "high": 1169.5699462890625,
      "low": 1087,
      "close": 1155,
      "volume": 897000
    },
    {
      "time": "2026-02-04",
      "open": 1156.7900390625,
      "high": 1204.3599853515625,
      "low": 1149.72998046875,
      "close": 1194.9300537109375,
      "volume": 613200
    },
    {
      "time": "2026-02-05",
      "open": 1195,
      "high": 1199.1199951171875,
      "low": 1179.6600341796875,
      "close": 1183.1500244140625,
      "volume": 449100
    },
    {
      "time": "2026-02-06",
      "open": 1194.8599853515625,
      "high": 1199.1300048828125,
      "low": 1177,
      "close": 1197.6500244140625,
      "volume": 233100
    },
    {
      "time": "2026-02-09",
      "open": 1187.3199462890625,
      "high": 1197.6500244140625,
      "low": 1174.8399658203125,
      "close": 1190.1500244140625,
      "volume": 250000
    },
    {
      "time": "2026-02-10",
      "open": 1190.1500244140625,
      "high": 1191.31005859375,
      "low": 1170.489990234375,
      "close": 1188.030029296875,
      "volume": 217200
    },
    {
      "time": "2026-02-11",
      "open": 1194.300048828125,
      "high": 1208.280029296875,
      "low": 1184.77001953125,
      "close": 1202.469970703125,
      "volume": 226100
    },
    {
      "time": "2026-02-12",
      "open": 1204,
      "high": 1218.6300048828125,
      "low": 1114.4200439453125,
      "close": 1116.5999755859375,
      "volume": 789700
    },
    {
      "time": "2026-02-13",
      "open": 1117.5,
      "high": 1142.530029296875,
      "low": 1111.0699462890625,
      "close": 1131.4200439453125,
      "volume": 319500
    },
    {
      "time": "2026-02-17",
      "open": 1128.9000244140625,
      "high": 1140.3299560546875,
      "low": 1120.050048828125,
      "close": 1132.219970703125,
      "volume": 248300
    },
    {
      "time": "2026-02-18",
      "open": 1131.75,
      "high": 1143.5799560546875,
      "low": 1128.1600341796875,
      "close": 1134.0400390625,
      "volume": 158500
    },
    {
      "time": "2026-02-19",
      "open": 1134.3599853515625,
      "high": 1143.5899658203125,
      "low": 1117.8800048828125,
      "close": 1127.72998046875,
      "volume": 195600
    },
    {
      "time": "2026-02-20",
      "open": 1127.72998046875,
      "high": 1143.239990234375,
      "low": 1099.2099609375,
      "close": 1127.0699462890625,
      "volume": 482200
    },
    {
      "time": "2026-02-23",
      "open": 1122.68994140625,
      "high": 1130.27001953125,
      "low": 1112.1400146484375,
      "close": 1116.75,
      "volume": 232600
    },
    {
      "time": "2026-02-24",
      "open": 1117.9300537109375,
      "high": 1130.969970703125,
      "low": 1112.6400146484375,
      "close": 1126.6800537109375,
      "volume": 129100
    },
    {
      "time": "2026-02-25",
      "open": 1128.0899658203125,
      "high": 1128.469970703125,
      "low": 1108.9599609375,
      "close": 1117.1800537109375,
      "volume": 183800
    },
    {
      "time": "2026-02-26",
      "open": 1125.4000244140625,
      "high": 1128.3699951171875,
      "low": 1103.06005859375,
      "close": 1105.52001953125,
      "volume": 366100
    },
    {
      "time": "2026-02-27",
      "open": 1100.699951171875,
      "high": 1145.530029296875,
      "low": 1099.75,
      "close": 1144.72998046875,
      "volume": 485200
    },
    {
      "time": "2026-03-02",
      "open": 1144.5799560546875,
      "high": 1157.6800537109375,
      "low": 1133.5999755859375,
      "close": 1152.25,
      "volume": 220500
    },
    {
      "time": "2026-03-03",
      "open": 1139.22998046875,
      "high": 1155.3499755859375,
      "low": 1129.4599609375,
      "close": 1151.4100341796875,
      "volume": 220400
    },
    {
      "time": "2026-03-04",
      "open": 1153.6600341796875,
      "high": 1155.3299560546875,
      "low": 1137.2900390625,
      "close": 1148.4599609375,
      "volume": 225100
    },
    {
      "time": "2026-03-05",
      "open": 1157.1500244140625,
      "high": 1174.2099609375,
      "low": 1139.550048828125,
      "close": 1145.7099609375,
      "volume": 341700
    },
    {
      "time": "2026-03-06",
      "open": 1129.6800537109375,
      "high": 1140.3299560546875,
      "low": 1106.0699462890625,
      "close": 1112.7900390625,
      "volume": 277900
    },
    {
      "time": "2026-03-09",
      "open": 1097.25,
      "high": 1120.3299560546875,
      "low": 1083.3299560546875,
      "close": 1115.280029296875,
      "volume": 231200
    },
    {
      "time": "2026-03-10",
      "open": 1112.1400146484375,
      "high": 1123.47998046875,
      "low": 1101.5799560546875,
      "close": 1106.4000244140625,
      "volume": 189800
    },
    {
      "time": "2026-03-11",
      "open": 1101.5699462890625,
      "high": 1110.8900146484375,
      "low": 1092.050048828125,
      "close": 1110.489990234375,
      "volume": 181400
    },
    {
      "time": "2026-03-12",
      "open": 1101.6199951171875,
      "high": 1106.469970703125,
      "low": 1080.47998046875,
      "close": 1082.1800537109375,
      "volume": 185200
    },
    {
      "time": "2026-03-13",
      "open": 1091.219970703125,
      "high": 1093.949951171875,
      "low": 1064.239990234375,
      "close": 1073.93994140625,
      "volume": 212900
    },
    {
      "time": "2026-03-16",
      "open": 1080.27001953125,
      "high": 1082.18994140625,
      "low": 1056.7900390625,
      "close": 1060.4599609375,
      "volume": 223400
    },
    {
      "time": "2026-03-17",
      "open": 1067.989990234375,
      "high": 1072.8199462890625,
      "low": 1052.4200439453125,
      "close": 1065.530029296875,
      "volume": 156100
    },
    {
      "time": "2026-03-18",
      "open": 1062.06005859375,
      "high": 1067.5400390625,
      "low": 1044.239990234375,
      "close": 1045.8199462890625,
      "volume": 211800
    },
    {
      "time": "2026-03-19",
      "open": 1041.9300537109375,
      "high": 1053.6700439453125,
      "low": 1037.72998046875,
      "close": 1043.050048828125,
      "volume": 321100
    },
    {
      "time": "2026-03-20",
      "open": 1039.8599853515625,
      "high": 1059.5,
      "low": 1035.300048828125,
      "close": 1041.949951171875,
      "volume": 494200
    },
    {
      "time": "2026-03-23",
      "open": 1061.8199462890625,
      "high": 1079.0999755859375,
      "low": 1053.530029296875,
      "close": 1054.469970703125,
      "volume": 290700
    },
    {
      "time": "2026-03-24",
      "open": 1044.5999755859375,
      "high": 1074.3499755859375,
      "low": 1033.18994140625,
      "close": 1065.4000244140625,
      "volume": 202000
    },
    {
      "time": "2026-03-25",
      "open": 1076.25,
      "high": 1083.219970703125,
      "low": 1060.489990234375,
      "close": 1075.8699951171875,
      "volume": 181600
    },
    {
      "time": "2026-03-26",
      "open": 1070.72998046875,
      "high": 1084.0899658203125,
      "low": 1060.969970703125,
      "close": 1065.47998046875,
      "volume": 158300
    },
    {
      "time": "2026-03-27",
      "open": 1063.9000244140625,
      "high": 1065.030029296875,
      "low": 1050.1300048828125,
      "close": 1057.0699462890625,
      "volume": 231100
    },
    {
      "time": "2026-03-30",
      "open": 1062.9599609375,
      "high": 1071.4000244140625,
      "low": 1043.77001953125,
      "close": 1057.219970703125,
      "volume": 178000
    },
    {
      "time": "2026-03-31",
      "open": 1070.280029296875,
      "high": 1100.030029296875,
      "low": 1062.68994140625,
      "close": 1090.81005859375,
      "volume": 311200
    },
    {
      "time": "2026-04-01",
      "open": 1094.0799560546875,
      "high": 1112.81005859375,
      "low": 1093.02001953125,
      "close": 1107.5799560546875,
      "volume": 215500
    },
    {
      "time": "2026-04-02",
      "open": 1095,
      "high": 1133.7900390625,
      "low": 1070.4200439453125,
      "close": 1117.449951171875,
      "volume": 203900
    },
    {
      "time": "2026-04-06",
      "open": 1109.72998046875,
      "high": 1120.5899658203125,
      "low": 1073.2099609375,
      "close": 1117.239990234375,
      "volume": 176700
    },
    {
      "time": "2026-04-07",
      "open": 1117.199951171875,
      "high": 1117.489990234375,
      "low": 1099.6300048828125,
      "close": 1108.1500244140625,
      "volume": 254000
    },
    {
      "time": "2026-04-08",
      "open": 1133.8199462890625,
      "high": 1149.1199951171875,
      "low": 1129.260009765625,
      "close": 1146.719970703125,
      "volume": 250700
    },
    {
      "time": "2026-04-09",
      "open": 1144.969970703125,
      "high": 1183.010009765625,
      "low": 1144.22998046875,
      "close": 1172.2099609375,
      "volume": 326100
    },
    {
      "time": "2026-04-10",
      "open": 1173.8599853515625,
      "high": 1179.7099609375,
      "low": 1165.530029296875,
      "close": 1172.0699462890625,
      "volume": 137600
    },
    {
      "time": "2026-04-13",
      "open": 1168,
      "high": 1171.4100341796875,
      "low": 1134.8699951171875,
      "close": 1161.6600341796875,
      "volume": 324200
    },
    {
      "time": "2026-04-14",
      "open": 1158.3900146484375,
      "high": 1167.02001953125,
      "low": 1149.5,
      "close": 1155.4200439453125,
      "volume": 188100
    },
    {
      "time": "2026-04-15",
      "open": 1149.81005859375,
      "high": 1154.1700439453125,
      "low": 1128.1600341796875,
      "close": 1143.3499755859375,
      "volume": 194800
    },
    {
      "time": "2026-04-16",
      "open": 1140.72998046875,
      "high": 1159.06005859375,
      "low": 1132.6700439453125,
      "close": 1133.52001953125,
      "volume": 300600
    },
    {
      "time": "2026-04-17",
      "open": 1138.52001953125,
      "high": 1168.06005859375,
      "low": 1131.510009765625,
      "close": 1162.93994140625,
      "volume": 271700
    },
    {
      "time": "2026-04-20",
      "open": 1158.6500244140625,
      "high": 1164.6800537109375,
      "low": 1153.4300537109375,
      "close": 1163.0999755859375,
      "volume": 173100
    },
    {
      "time": "2026-04-21",
      "open": 1162.81005859375,
      "high": 1176.47998046875,
      "low": 1160.0899658203125,
      "close": 1171.030029296875,
      "volume": 180900
    },
    {
      "time": "2026-04-22",
      "open": 1177.5699462890625,
      "high": 1182.7099609375,
      "low": 1154.1600341796875,
      "close": 1154.1800537109375,
      "volume": 209900
    },
    {
      "time": "2026-04-23",
      "open": 1161.739990234375,
      "high": 1177.9100341796875,
      "low": 1149.3900146484375,
      "close": 1164.9100341796875,
      "volume": 311700
    },
    {
      "time": "2026-04-24",
      "open": 1159.18994140625,
      "high": 1160.6199951171875,
      "low": 1141.050048828125,
      "close": 1147.989990234375,
      "volume": 283300
    },
    {
      "time": "2026-04-27",
      "open": 1151.43994140625,
      "high": 1161.9599609375,
      "low": 1144.989990234375,
      "close": 1158.0799560546875,
      "volume": 179700
    },
    {
      "time": "2026-04-28",
      "open": 1165.5799560546875,
      "high": 1166.550048828125,
      "low": 1146.02001953125,
      "close": 1160.1400146484375,
      "volume": 258700
    },
    {
      "time": "2026-04-29",
      "open": 1158,
      "high": 1166.8900146484375,
      "low": 1136.3499755859375,
      "close": 1144.81005859375,
      "volume": 190500
    },
    {
      "time": "2026-04-30",
      "open": 1149.6400146484375,
      "high": 1165.300048828125,
      "low": 1145.0899658203125,
      "close": 1161.3499755859375,
      "volume": 344200
    },
    {
      "time": "2026-05-01",
      "open": 1164.43994140625,
      "high": 1168.469970703125,
      "low": 1142.8599853515625,
      "close": 1148.6199951171875,
      "volume": 212300
    },
    {
      "time": "2026-05-04",
      "open": 1139.6800537109375,
      "high": 1164.6800537109375,
      "low": 1138.199951171875,
      "close": 1142.1400146484375,
      "volume": 295400
    },
    {
      "time": "2026-05-05",
      "open": 1144.949951171875,
      "high": 1150.239990234375,
      "low": 1134.760009765625,
      "close": 1134.780029296875,
      "volume": 232200
    },
    {
      "time": "2026-05-06",
      "open": 1145.800048828125,
      "high": 1173.3399658203125,
      "low": 1141.4599609375,
      "close": 1169.8599853515625,
      "volume": 411100
    },
    {
      "time": "2026-05-07",
      "open": 1280,
      "high": 1286.56005859375,
      "low": 1233.030029296875,
      "close": 1234.0999755859375,
      "volume": 639700
    },
    {
      "time": "2026-05-08",
      "open": 1239.5699462890625,
      "high": 1252.6500244140625,
      "low": 1218.56005859375,
      "close": 1233.7099609375,
      "volume": 303300
    },
    {
      "time": "2026-05-11",
      "open": 1237.7900390625,
      "high": 1237.7900390625,
      "low": 1210.3299560546875,
      "close": 1226.0899658203125,
      "volume": 240400
    },
    {
      "time": "2026-05-12",
      "open": 1229.6199951171875,
      "high": 1241.280029296875,
      "low": 1225.5899658203125,
      "close": 1238.2900390625,
      "volume": 291000
    },
    {
      "time": "2026-05-13",
      "open": 1238.43994140625,
      "high": 1253.1400146484375,
      "low": 1229.31005859375,
      "close": 1252.8499755859375,
      "volume": 230500
    },
    {
      "time": "2026-05-14",
      "open": 1261.1700439453125,
      "high": 1285.3599853515625,
      "low": 1250,
      "close": 1284.18994140625,
      "volume": 333200
    },
    {
      "time": "2026-05-15",
      "open": 1276.02001953125,
      "high": 1280.949951171875,
      "low": 1260.469970703125,
      "close": 1272.469970703125,
      "volume": 282900
    },
    {
      "time": "2026-05-18",
      "open": 1272.3399658203125,
      "high": 1275.68994140625,
      "low": 1252.77001953125,
      "close": 1265.030029296875,
      "volume": 219600
    },
    {
      "time": "2026-05-19",
      "open": 1256.68994140625,
      "high": 1259.260009765625,
      "low": 1231.010009765625,
      "close": 1244.4200439453125,
      "volume": 235100
    },
    {
      "time": "2026-05-20",
      "open": 1242.72998046875,
      "high": 1253.22998046875,
      "low": 1234.8900146484375,
      "close": 1244.050048828125,
      "volume": 198400
    },
    {
      "time": "2026-05-21",
      "open": 1233.2900390625,
      "high": 1249.93994140625,
      "low": 1221.6600341796875,
      "close": 1239.260009765625,
      "volume": 188600
    },
    {
      "time": "2026-05-22",
      "open": 1244.4599609375,
      "high": 1260.989990234375,
      "low": 1231.780029296875,
      "close": 1247.7900390625,
      "volume": 280100
    },
    {
      "time": "2026-05-26",
      "open": 1252.52001953125,
      "high": 1257.4000244140625,
      "low": 1243.1099853515625,
      "close": 1249.219970703125,
      "volume": 328000
    },
    {
      "time": "2026-05-27",
      "open": 1253.43994140625,
      "high": 1257.3399658203125,
      "low": 1236.7099609375,
      "close": 1246.030029296875,
      "volume": 250400
    },
    {
      "time": "2026-05-28",
      "open": 1231.22998046875,
      "high": 1260.77001953125,
      "low": 1224.5,
      "close": 1247.4100341796875,
      "volume": 254700
    },
    {
      "time": "2026-05-29",
      "open": 1239.47998046875,
      "high": 1244.780029296875,
      "low": 1233.6199951171875,
      "close": 1234.239990234375,
      "volume": 461100
    },
    {
      "time": "2026-06-01",
      "open": 1245.1600341796875,
      "high": 1245.1600341796875,
      "low": 1220,
      "close": 1243.030029296875,
      "volume": 227600
    },
    {
      "time": "2026-06-02",
      "open": 1245.1500244140625,
      "high": 1268.6500244140625,
      "low": 1245.1500244140625,
      "close": 1268.3599853515625,
      "volume": 195600
    },
    {
      "time": "2026-06-03",
      "open": 1270.4000244140625,
      "high": 1296.030029296875,
      "low": 1266.6400146484375,
      "close": 1284.219970703125,
      "volume": 291100
    },
    {
      "time": "2026-06-04",
      "open": 1296.0699462890625,
      "high": 1300,
      "low": 1281.68994140625,
      "close": 1289.3699951171875,
      "volume": 217100
    },
    {
      "time": "2026-06-05",
      "open": 1288.739990234375,
      "high": 1306.510009765625,
      "low": 1283.4599609375,
      "close": 1300.010009765625,
      "volume": 255800
    },
    {
      "time": "2026-06-08",
      "open": 1296.739990234375,
      "high": 1309.1600341796875,
      "low": 1288.6500244140625,
      "close": 1304.5699462890625,
      "volume": 265000
    },
    {
      "time": "2026-06-09",
      "open": 1314.1600341796875,
      "high": 1330.3199462890625,
      "low": 1304.31005859375,
      "close": 1329.800048828125,
      "volume": 297500
    },
    {
      "time": "2026-06-10",
      "open": 1333.1600341796875,
      "high": 1349.739990234375,
      "low": 1309.969970703125,
      "close": 1317.6300048828125,
      "volume": 288400
    },
    {
      "time": "2026-06-11",
      "open": 1332.06005859375,
      "high": 1332.25,
      "low": 1307,
      "close": 1313.9599609375,
      "volume": 267000
    },
    {
      "time": "2026-06-12",
      "open": 1320.5400390625,
      "high": 1329.760009765625,
      "low": 1304.97998046875,
      "close": 1315.8699951171875,
      "volume": 191100
    },
    {
      "time": "2026-06-15",
      "open": 1319,
      "high": 1332.6800537109375,
      "low": 1305.010009765625,
      "close": 1313.9200439453125,
      "volume": 244300
    },
    {
      "time": "2026-06-16",
      "open": 1315,
      "high": 1332.8699951171875,
      "low": 1311.760009765625,
      "close": 1319.719970703125,
      "volume": 293400
    },
    {
      "time": "2026-06-17",
      "open": 1315.27001953125,
      "high": 1332,
      "low": 1304.489990234375,
      "close": 1311.0999755859375,
      "volume": 341500
    },
    {
      "time": "2026-06-18",
      "open": 1322.68994140625,
      "high": 1365.4200439453125,
      "low": 1316.1700439453125,
      "close": 1365.4100341796875,
      "volume": 715100
    },
    {
      "time": "2026-06-22",
      "open": 1356.449951171875,
      "high": 1377.0799560546875,
      "low": 1339.469970703125,
      "close": 1341.4200439453125,
      "volume": 506700
    },
    {
      "time": "2026-06-23",
      "open": 1328.510009765625,
      "high": 1341.4200439453125,
      "low": 1312.1600341796875,
      "close": 1320.47998046875,
      "volume": 339800
    },
    {
      "time": "2026-06-24",
      "open": 1329.22998046875,
      "high": 1348.1300048828125,
      "low": 1324.5699462890625,
      "close": 1342.5699462890625,
      "volume": 942500
    },
    {
      "time": "2026-06-25",
      "open": 1337.760009765625,
      "high": 1390.9599609375,
      "low": 1337.760009765625,
      "close": 1374.780029296875,
      "volume": 311500
    },
    {
      "time": "2026-06-26",
      "open": 1379.4599609375,
      "high": 1379.4599609375,
      "low": 1341.4300537109375,
      "close": 1353.6099853515625,
      "volume": 610900
    },
    {
      "time": "2026-06-29",
      "open": 1346.949951171875,
      "high": 1365.260009765625,
      "low": 1339,
      "close": 1353.2900390625,
      "volume": 445300
    },
    {
      "time": "2026-06-30",
      "open": 1358.6800537109375,
      "high": 1378.449951171875,
      "low": 1349.2900390625,
      "close": 1360.4000244140625,
      "volume": 379300
    },
    {
      "time": "2026-07-01",
      "open": 1358.550048828125,
      "high": 1369.9200439453125,
      "low": 1338.199951171875,
      "close": 1338.239990234375,
      "volume": 337900
    },
    {
      "time": "2026-07-02",
      "open": 1359.5999755859375,
      "high": 1359.5999755859375,
      "low": 1328.949951171875,
      "close": 1342.97998046875,
      "volume": 254100
    },
    {
      "time": "2026-07-06",
      "open": 1340.02001953125,
      "high": 1371.22998046875,
      "low": 1332.97998046875,
      "close": 1370.1600341796875,
      "volume": 288700
    },
    {
      "time": "2026-07-07",
      "open": 1371.199951171875,
      "high": 1371.199951171875,
      "low": 1340.3399658203125,
      "close": 1356.4300537109375,
      "volume": 233400
    },
    {
      "time": "2026-07-08",
      "open": 1348.300048828125,
      "high": 1356.050048828125,
      "low": 1336.4100341796875,
      "close": 1349.739990234375,
      "volume": 142200
    },
    {
      "time": "2026-07-09",
      "open": 1364.81005859375,
      "high": 1375.9100341796875,
      "low": 1355.6500244140625,
      "close": 1364.8599853515625,
      "volume": 229900
    },
    {
      "time": "2026-07-10",
      "open": 1364.22998046875,
      "high": 1384.93994140625,
      "low": 1358.31005859375,
      "close": 1375.760009765625,
      "volume": 221500
    },
    {
      "time": "2026-07-13",
      "open": 1381.25,
      "high": 1400,
      "low": 1377.52001953125,
      "close": 1391.6800537109375,
      "volume": 213200
    },
    {
      "time": "2026-07-14",
      "open": 1391.6800537109375,
      "high": 1405.719970703125,
      "low": 1353.9000244140625,
      "close": 1371.0699462890625,
      "volume": 291400
    },
    {
      "time": "2026-07-15",
      "open": 1369.969970703125,
      "high": 1372.9200439453125,
      "low": 1358.3299560546875,
      "close": 1371.43994140625,
      "volume": 218400
    },
    {
      "time": "2026-07-16",
      "open": 1375.93994140625,
      "high": 1404.1800537109375,
      "low": 1374.31005859375,
      "close": 1402.030029296875,
      "volume": 263300
    },
    {
      "time": "2026-07-17",
      "open": 1391.47998046875,
      "high": 1419.9100341796875,
      "low": 1386.8599853515625,
      "close": 1395.010009765625,
      "volume": 327600
    },
    {
      "time": "2026-07-20",
      "open": 1401.18994140625,
      "high": 1401.18994140625,
      "low": 1364.5799560546875,
      "close": 1371.219970703125,
      "volume": 255400
    },
    {
      "time": "2026-07-21",
      "open": 1385,
      "high": 1392.7099609375,
      "low": 1347.27001953125,
      "close": 1361.6099853515625,
      "volume": 332500
    },
    {
      "time": "2026-07-22",
      "open": 1363.3499755859375,
      "high": 1377.3399658203125,
      "low": 1348.3399658203125,
      "close": 1354.010009765625,
      "volume": 253100
    },
    {
      "time": "2026-07-23",
      "open": 1353.010009765625,
      "high": 1369.9000244140625,
      "low": 1352.3399658203125,
      "close": 1367.4599609375,
      "volume": 268800
    },
    {
      "time": "2026-07-24",
      "open": 1350.280029296875,
      "high": 1383.3399658203125,
      "low": 1350.280029296875,
      "close": 1382.5999755859375,
      "volume": 205200
    },
    {
      "time": "2026-07-27",
      "open": 1377.8900146484375,
      "high": 1398.969970703125,
      "low": 1374.93994140625,
      "close": 1398.949951171875,
      "volume": 150500
    },
    {
      "time": "2026-07-28",
      "open": 1412.4000244140625,
      "high": 1418.199951171875,
      "low": 1385.1800537109375,
      "close": 1398.9000244140625,
      "volume": 370800
    },
    {
      "time": "2026-07-29",
      "open": 1389.1400146484375,
      "high": 1392.27001953125,
      "low": 1354.6700439453125,
      "close": 1358.9200439453125,
      "volume": 310900
    },
    {
      "time": "2026-07-30",
      "open": 1371.510009765625,
      "high": 1373.6300048828125,
      "low": 1340.6600341796875,
      "close": 1355.489990234375,
      "volume": 356100
    },
    {
      "time": "2026-07-31",
      "open": 1356.969970703125,
      "high": 1391.4000244140625,
      "low": 1342.9200439453125,
      "close": 1382.219970703125,
      "volume": 340700
    },
    {
      "time": "2026-08-03",
      "open": 1378.47998046875,
      "high": 1388.3800048828125,
      "low": 1333.050048828125,
      "close": 1371.25,
      "volume": 343600
    },
    {
      "time": "2026-08-04",
      "open": 1280.5899658203125,
      "high": 1311.219970703125,
      "low": 1260.219970703125,
      "close": 1300.449951171875,
      "volume": 587600
    },
    {
      "time": "2026-08-05",
      "open": 1302.8299560546875,
      "high": 1312.4300537109375,
      "low": 1283.219970703125,
      "close": 1285.0699462890625,
      "volume": 475700
    },
    {
      "time": "2026-08-06",
      "open": 1297.6400146484375,
      "high": 1300,
      "low": 1268.9000244140625,
      "close": 1282.5799560546875,
      "volume": 301400
    },
    {
      "time": "2026-08-07",
      "open": 1275.43994140625,
      "high": 1295.719970703125,
      "low": 1269.31005859375,
      "close": 1277.550048828125,
      "volume": 301700
    },
    {
      "time": "2026-08-10",
      "open": 1274.5999755859375,
      "high": 1297.489990234375,
      "low": 1274.5999755859375,
      "close": 1297.449951171875,
      "volume": 310200
    },
    {
      "time": "2026-08-11",
      "open": 1296.8699951171875,
      "high": 1310.6400146484375,
      "low": 1296.8699951171875,
      "close": 1301.93994140625,
      "volume": 193100
    },
    {
      "time": "2026-08-12",
      "open": 1303.300048828125,
      "high": 1312.8199462890625,
      "low": 1297.4599609375,
      "close": 1304.8800048828125,
      "volume": 177600
    },
    {
      "time": "2026-08-13",
      "open": 1311.739990234375,
      "high": 1321.6600341796875,
      "low": 1300.280029296875,
      "close": 1321.3800048828125,
      "volume": 208700
    },
    {
      "time": "2026-08-14",
      "open": 1328.300048828125,
      "high": 1329.9000244140625,
      "low": 1314.550048828125,
      "close": 1322.6400146484375,
      "volume": 209600
    },
    {
      "time": "2026-08-17",
      "open": 1318.1500244140625,
      "high": 1327.93994140625,
      "low": 1315.550048828125,
      "close": 1317.6800537109375,
      "volume": 177700
    },
    {
      "time": "2026-08-18",
      "open": 1323.3900146484375,
      "high": 1323.47998046875,
      "low": 1310.0400390625,
      "close": 1314.1199951171875,
      "volume": 218700
    },
    {
      "time": "2026-08-19",
      "open": 1319.93994140625,
      "high": 1331.56005859375,
      "low": 1302.6800537109375,
      "close": 1306.949951171875,
      "volume": 176000
    },
    {
      "time": "2026-08-20",
      "open": 1301.47998046875,
      "high": 1313.1600341796875,
      "low": 1293.8699951171875,
      "close": 1300.3399658203125,
      "volume": 238300
    },
    {
      "time": "2026-08-21",
      "open": 1305.4300537109375,
      "high": 1316.989990234375,
      "low": 1300.260009765625,
      "close": 1312.239990234375,
      "volume": 233900
    },
    {
      "time": "2026-08-24",
      "open": 1313.0999755859375,
      "high": 1333.3499755859375,
      "low": 1301.4200439453125,
      "close": 1321.9000244140625,
      "volume": 157000
    },
    {
      "time": "2026-08-25",
      "open": 1329.9000244140625,
      "high": 1330.9599609375,
      "low": 1297.550048828125,
      "close": 1301.6800537109375,
      "volume": 173300
    },
    {
      "time": "2026-08-26",
      "open": 1309.5,
      "high": 1337.9599609375,
      "low": 1309.5,
      "close": 1335.3900146484375,
      "volume": 153500
    },
    {
      "time": "2026-08-27",
      "open": 1327.02001953125,
      "high": 1327.6099853515625,
      "low": 1311.93994140625,
      "close": 1321.0799560546875,
      "volume": 168100
    },
    {
      "time": "2026-08-28",
      "open": 1334.2900390625,
      "high": 1335.31005859375,
      "low": 1294.050048828125,
      "close": 1306.300048828125,
      "volume": 150200
    },
    {
      "time": "2026-08-31",
      "open": 1304.1700439453125,
      "high": 1312.8599853515625,
      "low": 1300.1300048828125,
      "close": 1309.489990234375,
      "volume": 427000
    },
    {
      "time": "2026-09-01",
      "open": 1312.1600341796875,
      "high": 1317.75,
      "low": 1297.93994140625,
      "close": 1309.2099609375,
      "volume": 192900
    },
    {
      "time": "2026-09-02",
      "open": 1306.3800048828125,
      "high": 1311.75,
      "low": 1283.969970703125,
      "close": 1284.8499755859375,
      "volume": 292200
    },
    {
      "time": "2026-09-03",
      "open": 1290.449951171875,
      "high": 1312.989990234375,
      "low": 1283.47998046875,
      "close": 1312.8399658203125,
      "volume": 147300
    },
    {
      "time": "2026-09-04",
      "open": 1312.6600341796875,
      "high": 1330.6199951171875,
      "low": 1312.52001953125,
      "close": 1324.489990234375,
      "volume": 175400
    },
    {
      "time": "2026-09-08",
      "open": 1319.6500244140625,
      "high": 1319.8599853515625,
      "low": 1271.7900390625,
      "close": 1289.1700439453125,
      "volume": 352300
    },
    {
      "time": "2026-09-09",
      "open": 1282.3699951171875,
      "high": 1292.6700439453125,
      "low": 1274.280029296875,
      "close": 1278.8299560546875,
      "volume": 225400
    },
    {
      "time": "2026-09-10",
      "open": 1277.43994140625,
      "high": 1283.3499755859375,
      "low": 1263.5699462890625,
      "close": 1271.489990234375,
      "volume": 229900
    },
    {
      "time": "2026-09-11",
      "open": 1289,
      "high": 1296.6800537109375,
      "low": 1274.199951171875,
      "close": 1280,
      "volume": 252800
    },
    {
      "time": "2026-09-14",
      "open": 1280.1500244140625,
      "high": 1290.8050537109375,
      "low": 1271.6400146484375,
      "close": 1279.5799560546875,
      "volume": 126026
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 958.9963977050782
    },
    {
      "time": "2025-11-24",
      "value": 957.3431982421876
    },
    {
      "time": "2025-11-25",
      "value": 956.3053979492188
    },
    {
      "time": "2025-11-26",
      "value": 955.2487976074219
    },
    {
      "time": "2025-11-28",
      "value": 954.1167980957031
    },
    {
      "time": "2025-12-01",
      "value": 953.2619982910156
    },
    {
      "time": "2025-12-02",
      "value": 952.9015991210938
    },
    {
      "time": "2025-12-03",
      "value": 952.8091979980469
    },
    {
      "time": "2025-12-04",
      "value": 953.1287976074219
    },
    {
      "time": "2025-12-05",
      "value": 953.6053967285156
    },
    {
      "time": "2025-12-08",
      "value": 953.592197265625
    },
    {
      "time": "2025-12-09",
      "value": 953.8061975097656
    },
    {
      "time": "2025-12-10",
      "value": 954.6583972167969
    },
    {
      "time": "2025-12-11",
      "value": 956.4261975097656
    },
    {
      "time": "2025-12-12",
      "value": 957.8019970703125
    },
    {
      "time": "2025-12-15",
      "value": 959.2613977050781
    },
    {
      "time": "2025-12-16",
      "value": 960.5249975585938
    },
    {
      "time": "2025-12-17",
      "value": 961.7495971679688
    },
    {
      "time": "2025-12-18",
      "value": 962.7961975097656
    },
    {
      "time": "2025-12-19",
      "value": 963.9259973144531
    },
    {
      "time": "2025-12-22",
      "value": 965.672197265625
    },
    {
      "time": "2025-12-23",
      "value": 967.4403979492188
    },
    {
      "time": "2025-12-24",
      "value": 968.8601977539063
    },
    {
      "time": "2025-12-26",
      "value": 970.1859985351563
    },
    {
      "time": "2025-12-29",
      "value": 971.6209997558594
    },
    {
      "time": "2025-12-30",
      "value": 972.9430004882812
    },
    {
      "time": "2025-12-31",
      "value": 973.7056005859375
    },
    {
      "time": "2026-01-02",
      "value": 974.3510009765625
    },
    {
      "time": "2026-01-05",
      "value": 975.2922009277344
    },
    {
      "time": "2026-01-06",
      "value": 976.590400390625
    },
    {
      "time": "2026-01-07",
      "value": 977.31580078125
    },
    {
      "time": "2026-01-08",
      "value": 978.4161999511718
    },
    {
      "time": "2026-01-09",
      "value": 979.7429992675782
    },
    {
      "time": "2026-01-12",
      "value": 981.2098010253907
    },
    {
      "time": "2026-01-13",
      "value": 982.9230017089844
    },
    {
      "time": "2026-01-14",
      "value": 984.4080017089843
    },
    {
      "time": "2026-01-15",
      "value": 986.3476025390624
    },
    {
      "time": "2026-01-16",
      "value": 988.6046020507813
    },
    {
      "time": "2026-01-20",
      "value": 990.0418017578126
    },
    {
      "time": "2026-01-21",
      "value": 992.1602014160156
    },
    {
      "time": "2026-01-22",
      "value": 994.392001953125
    },
    {
      "time": "2026-01-23",
      "value": 996.5500012207032
    },
    {
      "time": "2026-01-26",
      "value": 998.6372009277344
    },
    {
      "time": "2026-01-27",
      "value": 1000.8890026855469
    },
    {
      "time": "2026-01-28",
      "value": 1003.5904028320313
    },
    {
      "time": "2026-01-29",
      "value": 1006.7104016113282
    },
    {
      "time": "2026-01-30",
      "value": 1009.8398010253907
    },
    {
      "time": "2026-02-02",
      "value": 1013.3998022460937
    },
    {
      "time": "2026-02-03",
      "value": 1018.0486022949219
    },
    {
      "time": "2026-02-04",
      "value": 1023.4442028808594
    },
    {
      "time": "2026-02-05",
      "value": 1028.0642028808593
    },
    {
      "time": "2026-02-06",
      "value": 1033.4180029296874
    },
    {
      "time": "2026-02-09",
      "value": 1038.3860034179688
    },
    {
      "time": "2026-02-10",
      "value": 1043.2446044921876
    },
    {
      "time": "2026-02-11",
      "value": 1048.3214038085937
    },
    {
      "time": "2026-02-12",
      "value": 1051.7560034179687
    },
    {
      "time": "2026-02-13",
      "value": 1055.1614038085938
    },
    {
      "time": "2026-02-17",
      "value": 1058.3826037597655
    },
    {
      "time": "2026-02-18",
      "value": 1061.685205078125
    },
    {
      "time": "2026-02-19",
      "value": 1064.729005126953
    },
    {
      "time": "2026-02-20",
      "value": 1068.08900390625
    },
    {
      "time": "2026-02-23",
      "value": 1071.2504040527344
    },
    {
      "time": "2026-02-24",
      "value": 1073.8726049804689
    },
    {
      "time": "2026-02-25",
      "value": 1075.5684057617189
    },
    {
      "time": "2026-02-26",
      "value": 1077.2280065917969
    },
    {
      "time": "2026-02-27",
      "value": 1079.5314050292968
    },
    {
      "time": "2026-03-02",
      "value": 1082.1348046875
    },
    {
      "time": "2026-03-03",
      "value": 1084.7620056152343
    },
    {
      "time": "2026-03-04",
      "value": 1087.3408044433593
    },
    {
      "time": "2026-03-05",
      "value": 1089.7546032714845
    },
    {
      "time": "2026-03-06",
      "value": 1091.3130041503907
    },
    {
      "time": "2026-03-09",
      "value": 1093.1406042480469
    },
    {
      "time": "2026-03-10",
      "value": 1094.654005126953
    },
    {
      "time": "2026-03-11",
      "value": 1096.3782043457031
    },
    {
      "time": "2026-03-12",
      "value": 1097.495604248047
    },
    {
      "time": "2026-03-13",
      "value": 1098.5526025390625
    },
    {
      "time": "2026-03-16",
      "value": 1099.580802001953
    },
    {
      "time": "2026-03-17",
      "value": 1100.8152026367188
    },
    {
      "time": "2026-03-18",
      "value": 1101.430401611328
    },
    {
      "time": "2026-03-19",
      "value": 1101.7118029785156
    },
    {
      "time": "2026-03-20",
      "value": 1102.4572021484375
    },
    {
      "time": "2026-03-23",
      "value": 1102.8800024414063
    },
    {
      "time": "2026-03-24",
      "value": 1103.5916040039062
    },
    {
      "time": "2026-03-25",
      "value": 1104.462802734375
    },
    {
      "time": "2026-03-26",
      "value": 1104.9344018554686
    },
    {
      "time": "2026-03-27",
      "value": 1105.01080078125
    },
    {
      "time": "2026-03-30",
      "value": 1104.88919921875
    },
    {
      "time": "2026-03-31",
      "value": 1105.3310009765626
    },
    {
      "time": "2026-04-01",
      "value": 1106.7976000976562
    },
    {
      "time": "2026-04-02",
      "value": 1107.975
    },
    {
      "time": "2026-04-06",
      "value": 1108.9871997070313
    },
    {
      "time": "2026-04-07",
      "value": 1109.9930004882813
    },
    {
      "time": "2026-04-08",
      "value": 1111.9280004882812
    },
    {
      "time": "2026-04-09",
      "value": 1114.2209985351562
    },
    {
      "time": "2026-04-10",
      "value": 1116.262197265625
    },
    {
      "time": "2026-04-13",
      "value": 1117.8511987304687
    },
    {
      "time": "2026-04-14",
      "value": 1119.36080078125
    },
    {
      "time": "2026-04-15",
      "value": 1120.30419921875
    },
    {
      "time": "2026-04-16",
      "value": 1119.874599609375
    },
    {
      "time": "2026-04-17",
      "value": 1119.2347973632814
    },
    {
      "time": "2026-04-20",
      "value": 1118.8337963867189
    },
    {
      "time": "2026-04-21",
      "value": 1118.301396484375
    },
    {
      "time": "2026-04-22",
      "value": 1117.5819970703126
    },
    {
      "time": "2026-04-23",
      "value": 1117.1195971679688
    },
    {
      "time": "2026-04-24",
      "value": 1116.0299975585938
    },
    {
      "time": "2026-04-27",
      "value": 1116.8595971679688
    },
    {
      "time": "2026-04-28",
      "value": 1117.4339965820313
    },
    {
      "time": "2026-04-29",
      "value": 1117.6857983398438
    },
    {
      "time": "2026-04-30",
      "value": 1118.2319970703124
    },
    {
      "time": "2026-05-01",
      "value": 1118.6497973632813
    },
    {
      "time": "2026-05-04",
      "value": 1118.9511987304688
    },
    {
      "time": "2026-05-05",
      "value": 1119.3117993164062
    },
    {
      "time": "2026-05-06",
      "value": 1120.1753979492187
    },
    {
      "time": "2026-05-07",
      "value": 1122.5137963867187
    },
    {
      "time": "2026-05-08",
      "value": 1125.0775952148438
    },
    {
      "time": "2026-05-11",
      "value": 1126.704794921875
    },
    {
      "time": "2026-05-12",
      "value": 1128.425595703125
    },
    {
      "time": "2026-05-13",
      "value": 1130.45439453125
    },
    {
      "time": "2026-05-14",
      "value": 1133.168994140625
    },
    {
      "time": "2026-05-15",
      "value": 1135.7041943359375
    },
    {
      "time": "2026-05-18",
      "value": 1138.748994140625
    },
    {
      "time": "2026-05-19",
      "value": 1141.3317944335938
    },
    {
      "time": "2026-05-20",
      "value": 1144.084794921875
    },
    {
      "time": "2026-05-21",
      "value": 1146.6601953125
    },
    {
      "time": "2026-05-22",
      "value": 1149.9723950195312
    },
    {
      "time": "2026-05-26",
      "value": 1153.4779956054688
    },
    {
      "time": "2026-05-27",
      "value": 1157.1893969726561
    },
    {
      "time": "2026-05-28",
      "value": 1160.8269970703125
    },
    {
      "time": "2026-05-29",
      "value": 1164.5953979492188
    },
    {
      "time": "2026-06-01",
      "value": 1168.5949975585938
    },
    {
      "time": "2026-06-02",
      "value": 1173.1231982421875
    },
    {
      "time": "2026-06-03",
      "value": 1177.7181982421876
    },
    {
      "time": "2026-06-04",
      "value": 1182.19759765625
    },
    {
      "time": "2026-06-05",
      "value": 1186.6803979492188
    },
    {
      "time": "2026-06-08",
      "value": 1191.462197265625
    },
    {
      "time": "2026-06-09",
      "value": 1196.9167993164062
    },
    {
      "time": "2026-06-10",
      "value": 1202.125
    },
    {
      "time": "2026-06-11",
      "value": 1206.587998046875
    },
    {
      "time": "2026-06-12",
      "value": 1210.753798828125
    },
    {
      "time": "2026-06-15",
      "value": 1214.6832006835937
    },
    {
      "time": "2026-06-16",
      "value": 1218.7328002929687
    },
    {
      "time": "2026-06-17",
      "value": 1222.7917993164062
    },
    {
      "time": "2026-06-18",
      "value": 1227.1656005859375
    },
    {
      "time": "2026-06-22",
      "value": 1230.5498022460938
    },
    {
      "time": "2026-06-23",
      "value": 1233.5180029296876
    },
    {
      "time": "2026-06-24",
      "value": 1237.136201171875
    },
    {
      "time": "2026-06-25",
      "value": 1241.5234008789062
    },
    {
      "time": "2026-06-26",
      "value": 1245.7286010742187
    },
    {
      "time": "2026-06-29",
      "value": 1250.1240014648438
    },
    {
      "time": "2026-06-30",
      "value": 1254.073203125
    },
    {
      "time": "2026-07-01",
      "value": 1257.5760034179686
    },
    {
      "time": "2026-07-02",
      "value": 1261.0150024414063
    },
    {
      "time": "2026-07-06",
      "value": 1265.3346020507813
    },
    {
      "time": "2026-07-07",
      "value": 1269.1650024414062
    },
    {
      "time": "2026-07-08",
      "value": 1273.2000024414062
    },
    {
      "time": "2026-07-09",
      "value": 1277.3356030273437
    },
    {
      "time": "2026-07-10",
      "value": 1281.6480029296874
    },
    {
      "time": "2026-07-13",
      "value": 1286.5854028320311
    },
    {
      "time": "2026-07-14",
      "value": 1290.7798022460938
    },
    {
      "time": "2026-07-15",
      "value": 1295.236201171875
    },
    {
      "time": "2026-07-16",
      "value": 1300.4340014648437
    },
    {
      "time": "2026-07-17",
      "value": 1305.6386010742187
    },
    {
      "time": "2026-07-20",
      "value": 1309.66580078125
    },
    {
      "time": "2026-07-21",
      "value": 1312.2160009765626
    },
    {
      "time": "2026-07-22",
      "value": 1314.622001953125
    },
    {
      "time": "2026-07-23",
      "value": 1317.4494018554688
    },
    {
      "time": "2026-07-24",
      "value": 1320.3356005859375
    },
    {
      "time": "2026-07-27",
      "value": 1323.2576000976562
    },
    {
      "time": "2026-07-28",
      "value": 1325.5518017578124
    },
    {
      "time": "2026-07-29",
      "value": 1327.2808032226562
    },
    {
      "time": "2026-07-30",
      "value": 1329.0900024414063
    },
    {
      "time": "2026-07-31",
      "value": 1331.8460009765624
    },
    {
      "time": "2026-08-03",
      "value": 1334.39
    },
    {
      "time": "2026-08-04",
      "value": 1335.613798828125
    },
    {
      "time": "2026-08-05",
      "value": 1336.3593969726562
    },
    {
      "time": "2026-08-06",
      "value": 1337.0265966796876
    },
    {
      "time": "2026-08-07",
      "value": 1337.6569970703124
    },
    {
      "time": "2026-08-10",
      "value": 1338.6577954101563
    },
    {
      "time": "2026-08-11",
      "value": 1340.0117944335936
    },
    {
      "time": "2026-08-12",
      "value": 1341.2487939453124
    },
    {
      "time": "2026-08-13",
      "value": 1342.3091943359375
    },
    {
      "time": "2026-08-14",
      "value": 1343.0775952148438
    },
    {
      "time": "2026-08-17",
      "value": 1343.6437963867188
    },
    {
      "time": "2026-08-18",
      "value": 1343.92599609375
    },
    {
      "time": "2026-08-19",
      "value": 1343.9735961914062
    },
    {
      "time": "2026-08-20",
      "value": 1343.38439453125
    },
    {
      "time": "2026-08-21",
      "value": 1343.2765942382812
    },
    {
      "time": "2026-08-24",
      "value": 1343.4353955078125
    },
    {
      "time": "2026-08-25",
      "value": 1343.1515966796876
    },
    {
      "time": "2026-08-26",
      "value": 1343.58099609375
    },
    {
      "time": "2026-08-27",
      "value": 1343.6081958007812
    },
    {
      "time": "2026-08-28",
      "value": 1343.512197265625
    },
    {
      "time": "2026-08-31",
      "value": 1342.3937963867188
    },
    {
      "time": "2026-09-01",
      "value": 1341.7495947265625
    },
    {
      "time": "2026-09-02",
      "value": 1341.0369946289063
    },
    {
      "time": "2026-09-03",
      "value": 1340.4423950195312
    },
    {
      "time": "2026-09-04",
      "value": 1339.4365942382813
    },
    {
      "time": "2026-09-08",
      "value": 1338.1477954101563
    },
    {
      "time": "2026-09-09",
      "value": 1336.65859375
    },
    {
      "time": "2026-09-10",
      "value": 1334.8803930664062
    },
    {
      "time": "2026-09-11",
      "value": 1333.7155932617188
    },
    {
      "time": "2026-09-14",
      "value": 1332.4475927734375
    }
  ],
  "analysis": null
}