{
  "ok": true,
  "cached": false,
  "ticker": "JCI",
  "price": 137.88,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Cohade Pierre E",
      "title": "Director",
      "is_csuite": 0,
      "value": 487707,
      "avg_price": 147.79,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nasdaq Recovers, but Industrial Stocks Are Still Struggling",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/378ccf41-0d2c-3aff-bcba-ddedc5fb3a34/nasdaq-recovers%2C-but.html",
      "published": "2026-09-14"
    },
    {
      "title": "Johnson Controls Announces Quarterly Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/johnson-controls-announces-quarterly-dividend-120000910.html",
      "published": "2026-09-09"
    },
    {
      "title": "Commercial Building Products Stocks Q2 In Review: Johnson Controls (NYSE:JCI) Vs Peers",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/commercial-building-products-stocks-q2-223118657.html",
      "published": "2026-09-08"
    },
    {
      "title": "How Is Johnson Controls' Stock Performance Compared to Other Building Products & Equipment Stocks?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/50d2cc80-223b-3834-9c19-5cc778ba6b59/how-is-johnson-controls%27.html",
      "published": "2026-09-08"
    },
    {
      "title": "Alcatraz AI Names Bobby Louissaint Head of Business Development",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alcatraz-ai-names-bobby-louissaint-220800464.html",
      "published": "2026-09-03"
    },
    {
      "title": "Why Johnson Controls International (JCI) Is Back In The Spotlight",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-johnson-controls-international-jci-043101012.html",
      "published": "2026-09-03"
    },
    {
      "title": "2 Industrials Stocks with Exciting Potential and 1 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-industrials-stocks-exciting-potential-185223349.html",
      "published": "2026-09-02"
    },
    {
      "title": "Parks Associates Spotlights DFW Multifamily Technology Market at Smart Spaces, September 15-16",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/parks-associates-spotlights-dfw-multifamily-124400680.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 107.80999755859375,
      "high": 108.05999755859375,
      "low": 106.55000305175781,
      "close": 107.80999755859375,
      "volume": 4277700
    },
    {
      "time": "2025-09-16",
      "open": 107.86000061035156,
      "high": 107.94000244140625,
      "low": 106.08000183105469,
      "close": 106.95999908447266,
      "volume": 3223700
    },
    {
      "time": "2025-09-17",
      "open": 106.94000244140625,
      "high": 108.37000274658203,
      "low": 106.41999816894531,
      "close": 107.41000366210938,
      "volume": 3196100
    },
    {
      "time": "2025-09-18",
      "open": 107.80999755859375,
      "high": 109.88999938964844,
      "low": 107.62999725341797,
      "close": 108.4800033569336,
      "volume": 3792700
    },
    {
      "time": "2025-09-19",
      "open": 109.19000244140625,
      "high": 109.19000244140625,
      "low": 107.02999877929688,
      "close": 108.69000244140625,
      "volume": 7388800
    },
    {
      "time": "2025-09-22",
      "open": 107.69000244140625,
      "high": 109.58999633789062,
      "low": 107.2300033569336,
      "close": 109.29000091552734,
      "volume": 4214200
    },
    {
      "time": "2025-09-23",
      "open": 109.16999816894531,
      "high": 110.33000183105469,
      "low": 107.44000244140625,
      "close": 108.29000091552734,
      "volume": 4009700
    },
    {
      "time": "2025-09-24",
      "open": 108.54000091552734,
      "high": 108.93000030517578,
      "low": 106.25,
      "close": 106.54000091552734,
      "volume": 5199900
    },
    {
      "time": "2025-09-25",
      "open": 105.62999725341797,
      "high": 106,
      "low": 104.58000183105469,
      "close": 105.7699966430664,
      "volume": 4860300
    },
    {
      "time": "2025-09-26",
      "open": 106.33000183105469,
      "high": 107.29000091552734,
      "low": 105.66999816894531,
      "close": 107.01000213623047,
      "volume": 2940500
    },
    {
      "time": "2025-09-29",
      "open": 108.23999786376953,
      "high": 108.87999725341797,
      "low": 107.44000244140625,
      "close": 108.16000366210938,
      "volume": 2719200
    },
    {
      "time": "2025-09-30",
      "open": 108.4000015258789,
      "high": 110.01000213623047,
      "low": 108.22000122070312,
      "close": 109.94999694824219,
      "volume": 3341100
    },
    {
      "time": "2025-10-01",
      "open": 109.12000274658203,
      "high": 109.80999755859375,
      "low": 107.25,
      "close": 108.88999938964844,
      "volume": 4189000
    },
    {
      "time": "2025-10-02",
      "open": 109.41000366210938,
      "high": 110.25,
      "low": 107.44999694824219,
      "close": 108.66000366210938,
      "volume": 3383300
    },
    {
      "time": "2025-10-03",
      "open": 108.76000213623047,
      "high": 109.33999633789062,
      "low": 107.5999984741211,
      "close": 108.79000091552734,
      "volume": 3791900
    },
    {
      "time": "2025-10-06",
      "open": 110.11000061035156,
      "high": 111.22000122070312,
      "low": 109.47000122070312,
      "close": 109.58000183105469,
      "volume": 2940300
    },
    {
      "time": "2025-10-07",
      "open": 110.05999755859375,
      "high": 110.13999938964844,
      "low": 107.66999816894531,
      "close": 108.30999755859375,
      "volume": 2824900
    },
    {
      "time": "2025-10-08",
      "open": 108.58000183105469,
      "high": 109.91000366210938,
      "low": 107,
      "close": 108.43000030517578,
      "volume": 3893000
    },
    {
      "time": "2025-10-09",
      "open": 108.97000122070312,
      "high": 110,
      "low": 106.80000305175781,
      "close": 107.76000213623047,
      "volume": 3626000
    },
    {
      "time": "2025-10-10",
      "open": 108.41999816894531,
      "high": 109.33999633789062,
      "low": 105.41000366210938,
      "close": 105.55000305175781,
      "volume": 3140500
    },
    {
      "time": "2025-10-13",
      "open": 106.69000244140625,
      "high": 107.5999984741211,
      "low": 106.0199966430664,
      "close": 106.37999725341797,
      "volume": 2336700
    },
    {
      "time": "2025-10-14",
      "open": 105,
      "high": 108.25,
      "low": 104.48999786376953,
      "close": 107.8499984741211,
      "volume": 2819600
    },
    {
      "time": "2025-10-15",
      "open": 108.77999877929688,
      "high": 111.12999725341797,
      "low": 108.69999694824219,
      "close": 110.81999969482422,
      "volume": 3935300
    },
    {
      "time": "2025-10-16",
      "open": 111.44999694824219,
      "high": 111.44999694824219,
      "low": 108.44999694824219,
      "close": 109.37000274658203,
      "volume": 3678800
    },
    {
      "time": "2025-10-17",
      "open": 108.87000274658203,
      "high": 109.69000244140625,
      "low": 107.7699966430664,
      "close": 108.83000183105469,
      "volume": 4228700
    },
    {
      "time": "2025-10-20",
      "open": 109.86000061035156,
      "high": 110.62999725341797,
      "low": 109.36000061035156,
      "close": 110.5999984741211,
      "volume": 3116100
    },
    {
      "time": "2025-10-21",
      "open": 110.22000122070312,
      "high": 111.58999633789062,
      "low": 109.7300033569336,
      "close": 111.18000030517578,
      "volume": 3962600
    },
    {
      "time": "2025-10-22",
      "open": 112,
      "high": 112.16999816894531,
      "low": 107.83999633789062,
      "close": 108.54000091552734,
      "volume": 3933100
    },
    {
      "time": "2025-10-23",
      "open": 108.80000305175781,
      "high": 110.70999908447266,
      "low": 108.47000122070312,
      "close": 110.55000305175781,
      "volume": 3740800
    },
    {
      "time": "2025-10-24",
      "open": 112,
      "high": 113.37999725341797,
      "low": 111.5999984741211,
      "close": 112.94000244140625,
      "volume": 4231500
    },
    {
      "time": "2025-10-27",
      "open": 114.06999969482422,
      "high": 114.5999984741211,
      "low": 112.38999938964844,
      "close": 113.05000305175781,
      "volume": 3660100
    },
    {
      "time": "2025-10-28",
      "open": 112.97000122070312,
      "high": 113.41000366210938,
      "low": 111.54000091552734,
      "close": 112.20999908447266,
      "volume": 2952800
    },
    {
      "time": "2025-10-29",
      "open": 112.06999969482422,
      "high": 114.30999755859375,
      "low": 112.06999969482422,
      "close": 113.33999633789062,
      "volume": 3187100
    },
    {
      "time": "2025-10-30",
      "open": 113.06999969482422,
      "high": 116.4800033569336,
      "low": 112.38999938964844,
      "close": 114.20999908447266,
      "volume": 3424100
    },
    {
      "time": "2025-10-31",
      "open": 113.80000305175781,
      "high": 115.16000366210938,
      "low": 113.80000305175781,
      "close": 114.38999938964844,
      "volume": 3696600
    },
    {
      "time": "2025-11-03",
      "open": 114.48999786376953,
      "high": 114.94999694824219,
      "low": 112.62999725341797,
      "close": 113.18000030517578,
      "volume": 4320400
    },
    {
      "time": "2025-11-04",
      "open": 111.56999969482422,
      "high": 112.3499984741211,
      "low": 110.69999694824219,
      "close": 111.04000091552734,
      "volume": 6765600
    },
    {
      "time": "2025-11-05",
      "open": 120.93000030517578,
      "high": 123.05000305175781,
      "low": 118,
      "close": 120.86000061035156,
      "volume": 13299800
    },
    {
      "time": "2025-11-06",
      "open": 120.6500015258789,
      "high": 123.37000274658203,
      "low": 119.0199966430664,
      "close": 122.25,
      "volume": 6802200
    },
    {
      "time": "2025-11-07",
      "open": 120.80000305175781,
      "high": 122.55000305175781,
      "low": 119.3499984741211,
      "close": 122.25,
      "volume": 4900800
    },
    {
      "time": "2025-11-10",
      "open": 122.75,
      "high": 123.76000213623047,
      "low": 121.8499984741211,
      "close": 122.58000183105469,
      "volume": 5589200
    },
    {
      "time": "2025-11-11",
      "open": 122.30999755859375,
      "high": 122.66999816894531,
      "low": 121.33999633789062,
      "close": 121.94000244140625,
      "volume": 4340700
    },
    {
      "time": "2025-11-12",
      "open": 122.06999969482422,
      "high": 123.77999877929688,
      "low": 122.06999969482422,
      "close": 122.66000366210938,
      "volume": 5138800
    },
    {
      "time": "2025-11-13",
      "open": 122.7300033569336,
      "high": 123.6500015258789,
      "low": 119.75,
      "close": 120.19999694824219,
      "volume": 4220300
    },
    {
      "time": "2025-11-14",
      "open": 118.5999984741211,
      "high": 120.27999877929688,
      "low": 118,
      "close": 118.72000122070312,
      "volume": 3399900
    },
    {
      "time": "2025-11-17",
      "open": 118.48999786376953,
      "high": 119.08000183105469,
      "low": 115.83000183105469,
      "close": 116.37999725341797,
      "volume": 4266700
    },
    {
      "time": "2025-11-18",
      "open": 115.80000305175781,
      "high": 116.01000213623047,
      "low": 114.06999969482422,
      "close": 114.44000244140625,
      "volume": 4865400
    },
    {
      "time": "2025-11-19",
      "open": 114.4000015258789,
      "high": 116.37000274658203,
      "low": 114.11000061035156,
      "close": 114.41999816894531,
      "volume": 4288300
    },
    {
      "time": "2025-11-20",
      "open": 116.30000305175781,
      "high": 117.31999969482422,
      "low": 112.83000183105469,
      "close": 112.98999786376953,
      "volume": 7047400
    },
    {
      "time": "2025-11-21",
      "open": 113.05999755859375,
      "high": 114.30999755859375,
      "low": 112.20999908447266,
      "close": 113.55000305175781,
      "volume": 5121900
    },
    {
      "time": "2025-11-24",
      "open": 114.08000183105469,
      "high": 115.5199966430664,
      "low": 113.55000305175781,
      "close": 114.19000244140625,
      "volume": 6430300
    },
    {
      "time": "2025-11-25",
      "open": 114.76000213623047,
      "high": 115.5,
      "low": 112.56999969482422,
      "close": 114.6500015258789,
      "volume": 6359300
    },
    {
      "time": "2025-11-26",
      "open": 114.69000244140625,
      "high": 117.18000030517578,
      "low": 114.55000305175781,
      "close": 116.29000091552734,
      "volume": 3488400
    },
    {
      "time": "2025-11-28",
      "open": 116.87999725341797,
      "high": 117.26000213623047,
      "low": 115.43000030517578,
      "close": 116.30999755859375,
      "volume": 1396000
    },
    {
      "time": "2025-12-01",
      "open": 115.41000366210938,
      "high": 116.12000274658203,
      "low": 114.7699966430664,
      "close": 114.94000244140625,
      "volume": 3481600
    },
    {
      "time": "2025-12-02",
      "open": 115.33999633789062,
      "high": 115.73999786376953,
      "low": 114.58000183105469,
      "close": 115.27999877929688,
      "volume": 3870400
    },
    {
      "time": "2025-12-03",
      "open": 115,
      "high": 115.4000015258789,
      "low": 113.47000122070312,
      "close": 114.22000122070312,
      "volume": 5046000
    },
    {
      "time": "2025-12-04",
      "open": 113.61000061035156,
      "high": 115.16000366210938,
      "low": 113,
      "close": 114.19999694824219,
      "volume": 4471700
    },
    {
      "time": "2025-12-05",
      "open": 114,
      "high": 114.44999694824219,
      "low": 113.45999908447266,
      "close": 114.2300033569336,
      "volume": 4329300
    },
    {
      "time": "2025-12-08",
      "open": 114.5199966430664,
      "high": 117.33999633789062,
      "low": 114.22000122070312,
      "close": 114.9800033569336,
      "volume": 4658900
    },
    {
      "time": "2025-12-09",
      "open": 114.19999694824219,
      "high": 116.5199966430664,
      "low": 114.05999755859375,
      "close": 115.7699966430664,
      "volume": 4534300
    },
    {
      "time": "2025-12-10",
      "open": 116.22000122070312,
      "high": 117.0199966430664,
      "low": 114.9800033569336,
      "close": 115.80999755859375,
      "volume": 5002900
    },
    {
      "time": "2025-12-11",
      "open": 115.27999877929688,
      "high": 118.05999755859375,
      "low": 114.19000244140625,
      "close": 118.05999755859375,
      "volume": 4423700
    },
    {
      "time": "2025-12-12",
      "open": 117.73999786376953,
      "high": 118.05999755859375,
      "low": 113.91999816894531,
      "close": 114.76000213623047,
      "volume": 7293200
    },
    {
      "time": "2025-12-15",
      "open": 116.0199966430664,
      "high": 116.91000366210938,
      "low": 115.08000183105469,
      "close": 116.87999725341797,
      "volume": 6351800
    },
    {
      "time": "2025-12-16",
      "open": 117.45999908447266,
      "high": 119.5999984741211,
      "low": 116.94000244140625,
      "close": 118.8499984741211,
      "volume": 6854500
    },
    {
      "time": "2025-12-17",
      "open": 118.5199966430664,
      "high": 120,
      "low": 116,
      "close": 116.37999725341797,
      "volume": 8227500
    },
    {
      "time": "2025-12-18",
      "open": 118,
      "high": 119.5199966430664,
      "low": 116.80999755859375,
      "close": 117.73999786376953,
      "volume": 8073600
    },
    {
      "time": "2025-12-19",
      "open": 117.48999786376953,
      "high": 120.19000244140625,
      "low": 117.48999786376953,
      "close": 119.52999877929688,
      "volume": 17473100
    },
    {
      "time": "2025-12-22",
      "open": 119.97000122070312,
      "high": 120.12999725341797,
      "low": 118.7699966430664,
      "close": 119.95999908447266,
      "volume": 3635500
    },
    {
      "time": "2025-12-23",
      "open": 119.77999877929688,
      "high": 121.1500015258789,
      "low": 119.43000030517578,
      "close": 121.12999725341797,
      "volume": 3726700
    },
    {
      "time": "2025-12-24",
      "open": 121.2300033569336,
      "high": 121.68000030517578,
      "low": 120.91000366210938,
      "close": 121.38999938964844,
      "volume": 1108800
    },
    {
      "time": "2025-12-26",
      "open": 121.41999816894531,
      "high": 122.12000274658203,
      "low": 121.12000274658203,
      "close": 122.05999755859375,
      "volume": 1912400
    },
    {
      "time": "2025-12-29",
      "open": 121.5,
      "high": 122.20999908447266,
      "low": 121.33000183105469,
      "close": 121.70999908447266,
      "volume": 2459900
    },
    {
      "time": "2025-12-30",
      "open": 121.56999969482422,
      "high": 122.16000366210938,
      "low": 120.87999725341797,
      "close": 120.94000244140625,
      "volume": 2554000
    },
    {
      "time": "2025-12-31",
      "open": 121,
      "high": 121.18000030517578,
      "low": 119.66999816894531,
      "close": 119.75,
      "volume": 2586500
    },
    {
      "time": "2026-01-02",
      "open": 120.45999908447266,
      "high": 122.9000015258789,
      "low": 120.3499984741211,
      "close": 122.30999755859375,
      "volume": 3196700
    },
    {
      "time": "2026-01-05",
      "open": 123,
      "high": 124.06999969482422,
      "low": 121.4800033569336,
      "close": 121.52999877929688,
      "volume": 4007400
    },
    {
      "time": "2026-01-06",
      "open": 112.58999633789062,
      "high": 115.06999969482422,
      "low": 108.41000366210938,
      "close": 113.94999694824219,
      "volume": 18982000
    },
    {
      "time": "2026-01-07",
      "open": 115,
      "high": 115.94000244140625,
      "low": 112.37999725341797,
      "close": 112.41000366210938,
      "volume": 6801300
    },
    {
      "time": "2026-01-08",
      "open": 111.30999755859375,
      "high": 113.16000366210938,
      "low": 110.91999816894531,
      "close": 111.29000091552734,
      "volume": 8168000
    },
    {
      "time": "2026-01-09",
      "open": 111.33999633789062,
      "high": 112.48999786376953,
      "low": 110.7699966430664,
      "close": 110.8499984741211,
      "volume": 6351800
    },
    {
      "time": "2026-01-12",
      "open": 110.81999969482422,
      "high": 112.27999877929688,
      "low": 110.01000213623047,
      "close": 111.38999938964844,
      "volume": 8936200
    },
    {
      "time": "2026-01-13",
      "open": 111.69000244140625,
      "high": 112.63999938964844,
      "low": 111.11000061035156,
      "close": 112.08999633789062,
      "volume": 8769800
    },
    {
      "time": "2026-01-14",
      "open": 112.08000183105469,
      "high": 112.80000305175781,
      "low": 109.83999633789062,
      "close": 112.12999725341797,
      "volume": 5771900
    },
    {
      "time": "2026-01-15",
      "open": 113.20999908447266,
      "high": 113.91999816894531,
      "low": 112.31999969482422,
      "close": 112.94999694824219,
      "volume": 6372300
    },
    {
      "time": "2026-01-16",
      "open": 113.75,
      "high": 115.38999938964844,
      "low": 113.19999694824219,
      "close": 114.61000061035156,
      "volume": 6561900
    },
    {
      "time": "2026-01-20",
      "open": 113.19000244140625,
      "high": 114.75,
      "low": 113.19000244140625,
      "close": 114.55999755859375,
      "volume": 4171500
    },
    {
      "time": "2026-01-21",
      "open": 115.18000030517578,
      "high": 116.19000244140625,
      "low": 114.66999816894531,
      "close": 115.48999786376953,
      "volume": 3607200
    },
    {
      "time": "2026-01-22",
      "open": 116.27999877929688,
      "high": 116.61000061035156,
      "low": 113.95999908447266,
      "close": 114.51000213623047,
      "volume": 3726300
    },
    {
      "time": "2026-01-23",
      "open": 114.62999725341797,
      "high": 114.69000244140625,
      "low": 113.0199966430664,
      "close": 113.58999633789062,
      "volume": 3410200
    },
    {
      "time": "2026-01-26",
      "open": 113.66000366210938,
      "high": 115.76000213623047,
      "low": 112.94999694824219,
      "close": 115.06999969482422,
      "volume": 4422500
    },
    {
      "time": "2026-01-27",
      "open": 115.94999694824219,
      "high": 117.7699966430664,
      "low": 115.19999694824219,
      "close": 116.95999908447266,
      "volume": 3810900
    },
    {
      "time": "2026-01-28",
      "open": 116.02999877929688,
      "high": 117.6500015258789,
      "low": 115.55000305175781,
      "close": 116.73999786376953,
      "volume": 3656600
    },
    {
      "time": "2026-01-29",
      "open": 118.25,
      "high": 120.83999633789062,
      "low": 118.25,
      "close": 120.27999877929688,
      "volume": 5807000
    },
    {
      "time": "2026-01-30",
      "open": 119,
      "high": 120.77999877929688,
      "low": 118.91999816894531,
      "close": 119.26000213623047,
      "volume": 6034400
    },
    {
      "time": "2026-02-02",
      "open": 119,
      "high": 123.11000061035156,
      "low": 118.41000366210938,
      "close": 122.9800033569336,
      "volume": 5418100
    },
    {
      "time": "2026-02-03",
      "open": 123.43000030517578,
      "high": 124.80999755859375,
      "low": 122.37000274658203,
      "close": 124.01000213623047,
      "volume": 7458800
    },
    {
      "time": "2026-02-04",
      "open": 132.5,
      "high": 136.24000549316406,
      "low": 128.1699981689453,
      "close": 129.49000549316406,
      "volume": 15320500
    },
    {
      "time": "2026-02-05",
      "open": 130.47000122070312,
      "high": 132.77000427246094,
      "low": 129.13999938964844,
      "close": 132.52000427246094,
      "volume": 7252300
    },
    {
      "time": "2026-02-06",
      "open": 136.0500030517578,
      "high": 138.22999572753906,
      "low": 134.39999389648438,
      "close": 137.64999389648438,
      "volume": 5373700
    },
    {
      "time": "2026-02-09",
      "open": 136,
      "high": 139.42999267578125,
      "low": 136,
      "close": 139,
      "volume": 5142700
    },
    {
      "time": "2026-02-10",
      "open": 138.64999389648438,
      "high": 140.1999969482422,
      "low": 138.1699981689453,
      "close": 138.75,
      "volume": 4526400
    },
    {
      "time": "2026-02-11",
      "open": 141.13999938964844,
      "high": 142.8699951171875,
      "low": 139.77000427246094,
      "close": 140.9600067138672,
      "volume": 3669600
    },
    {
      "time": "2026-02-12",
      "open": 142.1300048828125,
      "high": 143.1699981689453,
      "low": 138.08999633789062,
      "close": 138.57000732421875,
      "volume": 5474600
    },
    {
      "time": "2026-02-13",
      "open": 138.5500030517578,
      "high": 139.97999572753906,
      "low": 137.8699951171875,
      "close": 139.24000549316406,
      "volume": 3844400
    },
    {
      "time": "2026-02-17",
      "open": 139.11000061035156,
      "high": 142.77000427246094,
      "low": 138.8000030517578,
      "close": 142.2100067138672,
      "volume": 5043300
    },
    {
      "time": "2026-02-18",
      "open": 141.8699951171875,
      "high": 143,
      "low": 139.39999389648438,
      "close": 139.47999572753906,
      "volume": 4417900
    },
    {
      "time": "2026-02-19",
      "open": 138.83999633789062,
      "high": 142.77999877929688,
      "low": 138.83999633789062,
      "close": 142.6999969482422,
      "volume": 3555900
    },
    {
      "time": "2026-02-20",
      "open": 142.61000061035156,
      "high": 145.33999633789062,
      "low": 142.05999755859375,
      "close": 143.7899932861328,
      "volume": 4623300
    },
    {
      "time": "2026-02-23",
      "open": 142.8300018310547,
      "high": 144.5399932861328,
      "low": 142.10000610351562,
      "close": 142.8300018310547,
      "volume": 3517000
    },
    {
      "time": "2026-02-24",
      "open": 143.2100067138672,
      "high": 145.86000061035156,
      "low": 142.60000610351562,
      "close": 144.7100067138672,
      "volume": 8472900
    },
    {
      "time": "2026-02-25",
      "open": 144.55999755859375,
      "high": 146.49000549316406,
      "low": 143.52999877929688,
      "close": 144.49000549316406,
      "volume": 3254600
    },
    {
      "time": "2026-02-26",
      "open": 144.77999877929688,
      "high": 145.25,
      "low": 141.61000061035156,
      "close": 143.4199981689453,
      "volume": 4034400
    },
    {
      "time": "2026-02-27",
      "open": 142.8000030517578,
      "high": 144.60000610351562,
      "low": 142.25,
      "close": 144.3000030517578,
      "volume": 7554100
    },
    {
      "time": "2026-03-02",
      "open": 144.1999969482422,
      "high": 146.13999938964844,
      "low": 142.97999572753906,
      "close": 145.4600067138672,
      "volume": 2604400
    },
    {
      "time": "2026-03-03",
      "open": 141.05999755859375,
      "high": 142.74000549316406,
      "low": 138.1699981689453,
      "close": 139.5800018310547,
      "volume": 5490800
    },
    {
      "time": "2026-03-04",
      "open": 141.35000610351562,
      "high": 141.9600067138672,
      "low": 139.3699951171875,
      "close": 140,
      "volume": 3195000
    },
    {
      "time": "2026-03-05",
      "open": 138.77000427246094,
      "high": 139.27999877929688,
      "low": 134.10000610351562,
      "close": 137.17999267578125,
      "volume": 6187200
    },
    {
      "time": "2026-03-06",
      "open": 135.2100067138672,
      "high": 135.72999572753906,
      "low": 131.85000610351562,
      "close": 132.39999389648438,
      "volume": 4206100
    },
    {
      "time": "2026-03-09",
      "open": 130.19000244140625,
      "high": 134.25,
      "low": 128.75999450683594,
      "close": 133.08999633789062,
      "volume": 4954200
    },
    {
      "time": "2026-03-10",
      "open": 133.36000061035156,
      "high": 136.17999267578125,
      "low": 132.60000610351562,
      "close": 133.94000244140625,
      "volume": 4396400
    },
    {
      "time": "2026-03-11",
      "open": 133.47999572753906,
      "high": 135.17999267578125,
      "low": 132.1999969482422,
      "close": 134.99000549316406,
      "volume": 2711200
    },
    {
      "time": "2026-03-12",
      "open": 134.02000427246094,
      "high": 134.47999572753906,
      "low": 130.39999389648438,
      "close": 130.94000244140625,
      "volume": 5125900
    },
    {
      "time": "2026-03-13",
      "open": 132.22000122070312,
      "high": 133,
      "low": 129.14999389648438,
      "close": 130.16000366210938,
      "volume": 4120800
    },
    {
      "time": "2026-03-16",
      "open": 131.6199951171875,
      "high": 132.1300048828125,
      "low": 130.61000061035156,
      "close": 131.69000244140625,
      "volume": 4971200
    },
    {
      "time": "2026-03-17",
      "open": 132.14999389648438,
      "high": 132.9600067138672,
      "low": 129.3699951171875,
      "close": 132.55999755859375,
      "volume": 2961600
    },
    {
      "time": "2026-03-18",
      "open": 133.0500030517578,
      "high": 135.5500030517578,
      "low": 133.0399932861328,
      "close": 133.75999450683594,
      "volume": 3278600
    },
    {
      "time": "2026-03-19",
      "open": 131.5500030517578,
      "high": 133.8000030517578,
      "low": 130.72999572753906,
      "close": 133.25,
      "volume": 3712300
    },
    {
      "time": "2026-03-20",
      "open": 133.0800018310547,
      "high": 133.5399932861328,
      "low": 128.41000366210938,
      "close": 129.6999969482422,
      "volume": 8636400
    },
    {
      "time": "2026-03-23",
      "open": 133.60000610351562,
      "high": 135.39999389648438,
      "low": 132.39999389648438,
      "close": 133.27000427246094,
      "volume": 2898800
    },
    {
      "time": "2026-03-24",
      "open": 131.8300018310547,
      "high": 136.88999938964844,
      "low": 130.77000427246094,
      "close": 136.42999267578125,
      "volume": 3109200
    },
    {
      "time": "2026-03-25",
      "open": 137.0800018310547,
      "high": 138.3800048828125,
      "low": 136.42999267578125,
      "close": 137.47999572753906,
      "volume": 2281600
    },
    {
      "time": "2026-03-26",
      "open": 136,
      "high": 136.8699951171875,
      "low": 130.9600067138672,
      "close": 131.57000732421875,
      "volume": 4322000
    },
    {
      "time": "2026-03-27",
      "open": 131.19000244140625,
      "high": 133.32000732421875,
      "low": 130.75,
      "close": 131.2899932861328,
      "volume": 3372000
    },
    {
      "time": "2026-03-30",
      "open": 132.44000244140625,
      "high": 132.97999572753906,
      "low": 125.91000366210938,
      "close": 126.58000183105469,
      "volume": 3422600
    },
    {
      "time": "2026-03-31",
      "open": 128.57000732421875,
      "high": 131.67999267578125,
      "low": 127.29000091552734,
      "close": 130.9499969482422,
      "volume": 4190500
    },
    {
      "time": "2026-04-01",
      "open": 133.02000427246094,
      "high": 135.60000610351562,
      "low": 132.52999877929688,
      "close": 134.72000122070312,
      "volume": 2910800
    },
    {
      "time": "2026-04-02",
      "open": 131.38999938964844,
      "high": 134.99000549316406,
      "low": 130.77999877929688,
      "close": 132.97000122070312,
      "volume": 2466700
    },
    {
      "time": "2026-04-06",
      "open": 132.97000122070312,
      "high": 133.9199981689453,
      "low": 132.3000030517578,
      "close": 133.75,
      "volume": 1394300
    },
    {
      "time": "2026-04-07",
      "open": 132.97000122070312,
      "high": 134.11000061035156,
      "low": 131.6999969482422,
      "close": 133.14999389648438,
      "volume": 2368700
    },
    {
      "time": "2026-04-08",
      "open": 137.99000549316406,
      "high": 140.63999938964844,
      "low": 137.13999938964844,
      "close": 139,
      "volume": 3788400
    },
    {
      "time": "2026-04-09",
      "open": 138.94000244140625,
      "high": 142.36000061035156,
      "low": 138.58999633789062,
      "close": 141.85000610351562,
      "volume": 3910100
    },
    {
      "time": "2026-04-10",
      "open": 142.57000732421875,
      "high": 143.0500030517578,
      "low": 141.52000427246094,
      "close": 142.52999877929688,
      "volume": 3583800
    },
    {
      "time": "2026-04-13",
      "open": 141.61000061035156,
      "high": 143,
      "low": 140.63999938964844,
      "close": 142.82000732421875,
      "volume": 3974300
    },
    {
      "time": "2026-04-14",
      "open": 141.52000427246094,
      "high": 143.13999938964844,
      "low": 139.41000366210938,
      "close": 142.0500030517578,
      "volume": 3440000
    },
    {
      "time": "2026-04-15",
      "open": 140.5,
      "high": 141.3000030517578,
      "low": 135.88999938964844,
      "close": 137.2100067138672,
      "volume": 4222500
    },
    {
      "time": "2026-04-16",
      "open": 136.97000122070312,
      "high": 138.27999877929688,
      "low": 135.10000610351562,
      "close": 137.5500030517578,
      "volume": 2912400
    },
    {
      "time": "2026-04-17",
      "open": 139.2899932861328,
      "high": 142.4600067138672,
      "low": 138.11000061035156,
      "close": 140.8699951171875,
      "volume": 3582500
    },
    {
      "time": "2026-04-20",
      "open": 140.52999877929688,
      "high": 141.77000427246094,
      "low": 140.1999969482422,
      "close": 140.97999572753906,
      "volume": 1696900
    },
    {
      "time": "2026-04-21",
      "open": 140.77999877929688,
      "high": 142.30999755859375,
      "low": 139.0500030517578,
      "close": 139.72000122070312,
      "volume": 2163600
    },
    {
      "time": "2026-04-22",
      "open": 140.44000244140625,
      "high": 140.97000122070312,
      "low": 138.35000610351562,
      "close": 139.80999755859375,
      "volume": 2844300
    },
    {
      "time": "2026-04-23",
      "open": 141.13999938964844,
      "high": 142.9199981689453,
      "low": 140.00999450683594,
      "close": 141.72999572753906,
      "volume": 2728400
    },
    {
      "time": "2026-04-24",
      "open": 141.75,
      "high": 142.91000366210938,
      "low": 141.25,
      "close": 141.9199981689453,
      "volume": 2229500
    },
    {
      "time": "2026-04-27",
      "open": 143.1699981689453,
      "high": 144.88999938964844,
      "low": 142.07000732421875,
      "close": 143.3800048828125,
      "volume": 3077400
    },
    {
      "time": "2026-04-28",
      "open": 141.5,
      "high": 142.35000610351562,
      "low": 138.99000549316406,
      "close": 141.58999633789062,
      "volume": 2737800
    },
    {
      "time": "2026-04-29",
      "open": 141.35000610351562,
      "high": 143.07000732421875,
      "low": 140.7100067138672,
      "close": 141.35000610351562,
      "volume": 1976200
    },
    {
      "time": "2026-04-30",
      "open": 143.47999572753906,
      "high": 146.2100067138672,
      "low": 143.11000061035156,
      "close": 146.02999877929688,
      "volume": 3742400
    },
    {
      "time": "2026-05-01",
      "open": 146.55999755859375,
      "high": 146.89999389648438,
      "low": 145.0800018310547,
      "close": 145.0800018310547,
      "volume": 2062600
    },
    {
      "time": "2026-05-04",
      "open": 144.75,
      "high": 146.4499969482422,
      "low": 143.10000610351562,
      "close": 144.39999389648438,
      "volume": 2747300
    },
    {
      "time": "2026-05-05",
      "open": 145.94000244140625,
      "high": 147.32000732421875,
      "low": 142.82000732421875,
      "close": 144.82000732421875,
      "volume": 4087900
    },
    {
      "time": "2026-05-06",
      "open": 138.8300018310547,
      "high": 144.30999755859375,
      "low": 138.36000061035156,
      "close": 143.13999938964844,
      "volume": 7007600
    },
    {
      "time": "2026-05-07",
      "open": 144.6199951171875,
      "high": 145.1300048828125,
      "low": 137.39999389648438,
      "close": 139.25,
      "volume": 5939600
    },
    {
      "time": "2026-05-08",
      "open": 140.64999389648438,
      "high": 142.3300018310547,
      "low": 139.3300018310547,
      "close": 139.52000427246094,
      "volume": 2582400
    },
    {
      "time": "2026-05-11",
      "open": 138.74000549316406,
      "high": 143.0500030517578,
      "low": 137.83999633789062,
      "close": 141.77999877929688,
      "volume": 2788400
    },
    {
      "time": "2026-05-12",
      "open": 140.97000122070312,
      "high": 142.47999572753906,
      "low": 138.86000061035156,
      "close": 141.0399932861328,
      "volume": 3748600
    },
    {
      "time": "2026-05-13",
      "open": 141.52000427246094,
      "high": 145.07000732421875,
      "low": 140.91000366210938,
      "close": 143.8000030517578,
      "volume": 4485900
    },
    {
      "time": "2026-05-14",
      "open": 144.3300018310547,
      "high": 145.8800048828125,
      "low": 143.3800048828125,
      "close": 145.02999877929688,
      "volume": 3543100
    },
    {
      "time": "2026-05-15",
      "open": 142.47000122070312,
      "high": 143.72999572753906,
      "low": 141.19000244140625,
      "close": 143.0800018310547,
      "volume": 3177800
    },
    {
      "time": "2026-05-18",
      "open": 142.8300018310547,
      "high": 142.8300018310547,
      "low": 137.13999938964844,
      "close": 137.30999755859375,
      "volume": 4698300
    },
    {
      "time": "2026-05-19",
      "open": 136.32000732421875,
      "high": 137.10000610351562,
      "low": 133.61000061035156,
      "close": 135.4199981689453,
      "volume": 3263500
    },
    {
      "time": "2026-05-20",
      "open": 136.42999267578125,
      "high": 138.67999267578125,
      "low": 135.8000030517578,
      "close": 137.75,
      "volume": 3867800
    },
    {
      "time": "2026-05-21",
      "open": 137.55999755859375,
      "high": 137.55999755859375,
      "low": 135.3000030517578,
      "close": 135.47000122070312,
      "volume": 2801300
    },
    {
      "time": "2026-05-22",
      "open": 136.55999755859375,
      "high": 140.19000244140625,
      "low": 134.3000030517578,
      "close": 138.36000061035156,
      "volume": 3502700
    },
    {
      "time": "2026-05-26",
      "open": 140.47000122070312,
      "high": 141.4499969482422,
      "low": 139.24000549316406,
      "close": 140.22000122070312,
      "volume": 1962700
    },
    {
      "time": "2026-05-27",
      "open": 141.17999267578125,
      "high": 141.19000244140625,
      "low": 137.3000030517578,
      "close": 138.1999969482422,
      "volume": 3067200
    },
    {
      "time": "2026-05-28",
      "open": 137.36000061035156,
      "high": 138.00999450683594,
      "low": 135.1699981689453,
      "close": 136.14999389648438,
      "volume": 3027900
    },
    {
      "time": "2026-05-29",
      "open": 135.89999389648438,
      "high": 137.67999267578125,
      "low": 133.97999572753906,
      "close": 134.05999755859375,
      "volume": 5301300
    },
    {
      "time": "2026-06-01",
      "open": 132.0500030517578,
      "high": 135.52999877929688,
      "low": 131.32000732421875,
      "close": 133.91000366210938,
      "volume": 3278600
    },
    {
      "time": "2026-06-02",
      "open": 137.4199981689453,
      "high": 142.24000549316406,
      "low": 136.5399932861328,
      "close": 141.99000549316406,
      "volume": 4048600
    },
    {
      "time": "2026-06-03",
      "open": 142.2100067138672,
      "high": 148.3800048828125,
      "low": 141.88999938964844,
      "close": 146.9600067138672,
      "volume": 5298600
    },
    {
      "time": "2026-06-04",
      "open": 145.50999450683594,
      "high": 147.8800048828125,
      "low": 144.19000244140625,
      "close": 147.39999389648438,
      "volume": 4668300
    },
    {
      "time": "2026-06-05",
      "open": 145.75,
      "high": 146.6300048828125,
      "low": 142.3000030517578,
      "close": 143.64999389648438,
      "volume": 4685700
    },
    {
      "time": "2026-06-08",
      "open": 145.05999755859375,
      "high": 146.5,
      "low": 143.33999633789062,
      "close": 144.0500030517578,
      "volume": 4421300
    },
    {
      "time": "2026-06-09",
      "open": 147.10000610351562,
      "high": 148.6999969482422,
      "low": 143.32000732421875,
      "close": 147.75,
      "volume": 5465300
    },
    {
      "time": "2026-06-10",
      "open": 148.17999267578125,
      "high": 149.10000610351562,
      "low": 138.64999389648438,
      "close": 139.36000061035156,
      "volume": 5715300
    },
    {
      "time": "2026-06-11",
      "open": 141.66000366210938,
      "high": 144.8699951171875,
      "low": 139.72999572753906,
      "close": 144.00999450683594,
      "volume": 3552200
    },
    {
      "time": "2026-06-12",
      "open": 145.8300018310547,
      "high": 146.27999877929688,
      "low": 143.52999877929688,
      "close": 144.9600067138672,
      "volume": 2809300
    },
    {
      "time": "2026-06-15",
      "open": 147.6699981689453,
      "high": 149.22999572753906,
      "low": 145.9600067138672,
      "close": 146.05999755859375,
      "volume": 3602500
    },
    {
      "time": "2026-06-16",
      "open": 146.36000061035156,
      "high": 149,
      "low": 145.1300048828125,
      "close": 145.1699981689453,
      "volume": 3563500
    },
    {
      "time": "2026-06-17",
      "open": 146.33999633789062,
      "high": 148.86000061035156,
      "low": 143.44000244140625,
      "close": 143.6199951171875,
      "volume": 4803300
    },
    {
      "time": "2026-06-18",
      "open": 148.6999969482422,
      "high": 149.3800048828125,
      "low": 144.7899932861328,
      "close": 144.82000732421875,
      "volume": 6996800
    },
    {
      "time": "2026-06-22",
      "open": 145.30999755859375,
      "high": 148.77999877929688,
      "low": 145.05999755859375,
      "close": 148.2100067138672,
      "volume": 5711000
    },
    {
      "time": "2026-06-23",
      "open": 143.75999450683594,
      "high": 145.9499969482422,
      "low": 141.07000732421875,
      "close": 141.27999877929688,
      "volume": 5000600
    },
    {
      "time": "2026-06-24",
      "open": 141.83999633789062,
      "high": 144.4600067138672,
      "low": 140.52999877929688,
      "close": 142.80999755859375,
      "volume": 6238500
    },
    {
      "time": "2026-06-25",
      "open": 145.8300018310547,
      "high": 147.75999450683594,
      "low": 144.9600067138672,
      "close": 145.49000549316406,
      "volume": 4449800
    },
    {
      "time": "2026-06-26",
      "open": 143.60000610351562,
      "high": 143.60000610351562,
      "low": 138.14999389648438,
      "close": 138.39999389648438,
      "volume": 8311700
    },
    {
      "time": "2026-06-29",
      "open": 138.47999572753906,
      "high": 140.94000244140625,
      "low": 138.16000366210938,
      "close": 140.47000122070312,
      "volume": 5326700
    },
    {
      "time": "2026-06-30",
      "open": 141.5800018310547,
      "high": 148.25999450683594,
      "low": 141.5800018310547,
      "close": 146.11000061035156,
      "volume": 7556100
    },
    {
      "time": "2026-07-01",
      "open": 144.25,
      "high": 151.17999267578125,
      "low": 142.72000122070312,
      "close": 144.8000030517578,
      "volume": 9190500
    },
    {
      "time": "2026-07-02",
      "open": 144.5800018310547,
      "high": 146.27000427246094,
      "low": 139.22999572753906,
      "close": 140.75999450683594,
      "volume": 5968800
    },
    {
      "time": "2026-07-06",
      "open": 142.6999969482422,
      "high": 144.8800048828125,
      "low": 142,
      "close": 142.72000122070312,
      "volume": 3244400
    },
    {
      "time": "2026-07-07",
      "open": 142.94000244140625,
      "high": 142.94000244140625,
      "low": 136.22000122070312,
      "close": 140.6199951171875,
      "volume": 3972500
    },
    {
      "time": "2026-07-08",
      "open": 139.13999938964844,
      "high": 140.6199951171875,
      "low": 138.44000244140625,
      "close": 140.22999572753906,
      "volume": 3096400
    },
    {
      "time": "2026-07-09",
      "open": 142.25,
      "high": 142.82000732421875,
      "low": 138.08999633789062,
      "close": 140.52999877929688,
      "volume": 4414200
    },
    {
      "time": "2026-07-10",
      "open": 140.05999755859375,
      "high": 144.72000122070312,
      "low": 139.8000030517578,
      "close": 142.80999755859375,
      "volume": 2330600
    },
    {
      "time": "2026-07-13",
      "open": 141.39999389648438,
      "high": 144.6300048828125,
      "low": 140.8699951171875,
      "close": 143.92999267578125,
      "volume": 3384300
    },
    {
      "time": "2026-07-14",
      "open": 145.69000244140625,
      "high": 147.25,
      "low": 143.4499969482422,
      "close": 145.24000549316406,
      "volume": 3944600
    },
    {
      "time": "2026-07-15",
      "open": 145.83999633789062,
      "high": 146.5500030517578,
      "low": 140,
      "close": 142.75999450683594,
      "volume": 3112300
    },
    {
      "time": "2026-07-16",
      "open": 140.32000732421875,
      "high": 142.3699951171875,
      "low": 139.25,
      "close": 141.25999450683594,
      "volume": 3046500
    },
    {
      "time": "2026-07-17",
      "open": 138.60000610351562,
      "high": 142.52999877929688,
      "low": 137.1300048828125,
      "close": 140.4600067138672,
      "volume": 3398700
    },
    {
      "time": "2026-07-20",
      "open": 142.8300018310547,
      "high": 143.0800018310547,
      "low": 138.74000549316406,
      "close": 139.3699951171875,
      "volume": 2433300
    },
    {
      "time": "2026-07-21",
      "open": 142.1999969482422,
      "high": 142.94000244140625,
      "low": 139.94000244140625,
      "close": 141.7100067138672,
      "volume": 2051100
    },
    {
      "time": "2026-07-22",
      "open": 140.25,
      "high": 143.42999267578125,
      "low": 140.25,
      "close": 142.49000549316406,
      "volume": 1916300
    },
    {
      "time": "2026-07-23",
      "open": 142.14999389648438,
      "high": 145.27999877929688,
      "low": 141.61000061035156,
      "close": 143.2899932861328,
      "volume": 2815800
    },
    {
      "time": "2026-07-24",
      "open": 142.4600067138672,
      "high": 144.24000549316406,
      "low": 141.88999938964844,
      "close": 143.3699951171875,
      "volume": 3068500
    },
    {
      "time": "2026-07-27",
      "open": 144.0500030517578,
      "high": 144.5800018310547,
      "low": 140.64999389648438,
      "close": 143.38999938964844,
      "volume": 2895900
    },
    {
      "time": "2026-07-28",
      "open": 141.52000427246094,
      "high": 141.82000732421875,
      "low": 136.67999267578125,
      "close": 140.27999877929688,
      "volume": 5549100
    },
    {
      "time": "2026-07-29",
      "open": 144.3300018310547,
      "high": 147.0399932861328,
      "low": 136.24000549316406,
      "close": 139.4199981689453,
      "volume": 7138700
    },
    {
      "time": "2026-07-30",
      "open": 144.02999877929688,
      "high": 146.07000732421875,
      "low": 141.82000732421875,
      "close": 143.8800048828125,
      "volume": 4619300
    },
    {
      "time": "2026-07-31",
      "open": 146.6300048828125,
      "high": 147.86000061035156,
      "low": 144.38999938964844,
      "close": 146.66000366210938,
      "volume": 3519800
    },
    {
      "time": "2026-08-03",
      "open": 146.67999267578125,
      "high": 148.41000366210938,
      "low": 143.7100067138672,
      "close": 146.38999938964844,
      "volume": 3172500
    },
    {
      "time": "2026-08-04",
      "open": 149,
      "high": 154.32000732421875,
      "low": 146.8000030517578,
      "close": 153.6199951171875,
      "volume": 4569500
    },
    {
      "time": "2026-08-05",
      "open": 152.22999572753906,
      "high": 157.05999755859375,
      "low": 152.22999572753906,
      "close": 153.64999389648438,
      "volume": 4802600
    },
    {
      "time": "2026-08-06",
      "open": 153.64999389648438,
      "high": 156,
      "low": 152.55999755859375,
      "close": 154.5500030517578,
      "volume": 3799100
    },
    {
      "time": "2026-08-07",
      "open": 154.3000030517578,
      "high": 154.85000610351562,
      "low": 151.49000549316406,
      "close": 152.2100067138672,
      "volume": 2759500
    },
    {
      "time": "2026-08-10",
      "open": 153.3000030517578,
      "high": 153.80999755859375,
      "low": 150.3300018310547,
      "close": 150.6999969482422,
      "volume": 3546700
    },
    {
      "time": "2026-08-11",
      "open": 153.1199951171875,
      "high": 154.9600067138672,
      "low": 151.77000427246094,
      "close": 154.75999450683594,
      "volume": 3379600
    },
    {
      "time": "2026-08-12",
      "open": 156.50999450683594,
      "high": 156.83999633789062,
      "low": 152.64999389648438,
      "close": 152.7899932861328,
      "volume": 2577500
    },
    {
      "time": "2026-08-13",
      "open": 152.6300048828125,
      "high": 152.99000549316406,
      "low": 150.00999450683594,
      "close": 151.4499969482422,
      "volume": 2427500
    },
    {
      "time": "2026-08-14",
      "open": 151.50999450683594,
      "high": 153.92999267578125,
      "low": 150.24000549316406,
      "close": 153.63999938964844,
      "volume": 2245200
    },
    {
      "time": "2026-08-17",
      "open": 154.11000061035156,
      "high": 155.7899932861328,
      "low": 152.72999572753906,
      "close": 153.9199981689453,
      "volume": 2280300
    },
    {
      "time": "2026-08-18",
      "open": 151.39999389648438,
      "high": 152.22999572753906,
      "low": 148.25,
      "close": 149.67999267578125,
      "volume": 3890800
    },
    {
      "time": "2026-08-19",
      "open": 149.05999755859375,
      "high": 149.63999938964844,
      "low": 144.63999938964844,
      "close": 144.94000244140625,
      "volume": 4359600
    },
    {
      "time": "2026-08-20",
      "open": 143.6999969482422,
      "high": 146.1699981689453,
      "low": 142.83999633789062,
      "close": 143.16000366210938,
      "volume": 2979800
    },
    {
      "time": "2026-08-21",
      "open": 146,
      "high": 146.0800018310547,
      "low": 143.02000427246094,
      "close": 143.0500030517578,
      "volume": 3228300
    },
    {
      "time": "2026-08-24",
      "open": 142.5399932861328,
      "high": 143.5,
      "low": 140.8000030517578,
      "close": 142.99000549316406,
      "volume": 2385600
    },
    {
      "time": "2026-08-25",
      "open": 144.85000610351562,
      "high": 144.99000549316406,
      "low": 141.24000549316406,
      "close": 141.82000732421875,
      "volume": 2075600
    },
    {
      "time": "2026-08-26",
      "open": 142.72000122070312,
      "high": 145.1699981689453,
      "low": 142.33999633789062,
      "close": 144.3300018310547,
      "volume": 1922500
    },
    {
      "time": "2026-08-27",
      "open": 145.35000610351562,
      "high": 145.41000366210938,
      "low": 141.7100067138672,
      "close": 142.2100067138672,
      "volume": 1927000
    },
    {
      "time": "2026-08-28",
      "open": 142.66000366210938,
      "high": 142.66000366210938,
      "low": 138.82000732421875,
      "close": 139.58999633789062,
      "volume": 2681100
    },
    {
      "time": "2026-08-31",
      "open": 138.88999938964844,
      "high": 139.14999389648438,
      "low": 137.97000122070312,
      "close": 138.24000549316406,
      "volume": 3088300
    },
    {
      "time": "2026-09-01",
      "open": 138.57000732421875,
      "high": 139.6999969482422,
      "low": 137.60000610351562,
      "close": 139.25,
      "volume": 3161000
    },
    {
      "time": "2026-09-02",
      "open": 140,
      "high": 140,
      "low": 137.5399932861328,
      "close": 139.25,
      "volume": 2502100
    },
    {
      "time": "2026-09-03",
      "open": 139.52000427246094,
      "high": 142.7899932861328,
      "low": 138.47000122070312,
      "close": 142.22999572753906,
      "volume": 2630000
    },
    {
      "time": "2026-09-04",
      "open": 142.14999389648438,
      "high": 144.97000122070312,
      "low": 142.14999389648438,
      "close": 144.94000244140625,
      "volume": 3105600
    },
    {
      "time": "2026-09-08",
      "open": 145.5,
      "high": 146.67999267578125,
      "low": 144.8300018310547,
      "close": 146.3699951171875,
      "volume": 2804300
    },
    {
      "time": "2026-09-09",
      "open": 145.2100067138672,
      "high": 147.0500030517578,
      "low": 144.6199951171875,
      "close": 144.9199981689453,
      "volume": 2846300
    },
    {
      "time": "2026-09-10",
      "open": 143.30999755859375,
      "high": 144.52000427246094,
      "low": 142.42999267578125,
      "close": 142.80999755859375,
      "volume": 3090900
    },
    {
      "time": "2026-09-11",
      "open": 144.5500030517578,
      "high": 147.0500030517578,
      "low": 144.2899932861328,
      "close": 146.00999450683594,
      "volume": 5782200
    },
    {
      "time": "2026-09-14",
      "open": 139.9499969482422,
      "high": 140.4499969482422,
      "low": 135.78500366210938,
      "close": 137.8800048828125,
      "volume": 2087432
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 111.84100051879882
    },
    {
      "time": "2025-11-24",
      "value": 111.96860061645508
    },
    {
      "time": "2025-11-25",
      "value": 112.12240066528321
    },
    {
      "time": "2025-11-26",
      "value": 112.30000061035156
    },
    {
      "time": "2025-11-28",
      "value": 112.45660049438476
    },
    {
      "time": "2025-12-01",
      "value": 112.58160049438476
    },
    {
      "time": "2025-12-02",
      "value": 112.70140045166016
    },
    {
      "time": "2025-12-03",
      "value": 112.82000045776367
    },
    {
      "time": "2025-12-04",
      "value": 112.97320037841797
    },
    {
      "time": "2025-12-05",
      "value": 113.14240051269532
    },
    {
      "time": "2025-12-08",
      "value": 113.30180053710937
    },
    {
      "time": "2025-12-09",
      "value": 113.45400039672852
    },
    {
      "time": "2025-12-10",
      "value": 113.57120040893555
    },
    {
      "time": "2025-12-11",
      "value": 113.75460037231446
    },
    {
      "time": "2025-12-12",
      "value": 113.87660034179687
    },
    {
      "time": "2025-12-15",
      "value": 114.03840026855468
    },
    {
      "time": "2025-12-16",
      "value": 114.22380020141601
    },
    {
      "time": "2025-12-17",
      "value": 114.3852001953125
    },
    {
      "time": "2025-12-18",
      "value": 114.57140014648438
    },
    {
      "time": "2025-12-19",
      "value": 114.8068000793457
    },
    {
      "time": "2025-12-22",
      "value": 115.095
    },
    {
      "time": "2025-12-23",
      "value": 115.39
    },
    {
      "time": "2025-12-24",
      "value": 115.66080001831055
    },
    {
      "time": "2025-12-26",
      "value": 115.88559997558593
    },
    {
      "time": "2025-12-29",
      "value": 116.13239990234375
    },
    {
      "time": "2025-12-30",
      "value": 116.37459991455079
    },
    {
      "time": "2025-12-31",
      "value": 116.55759994506836
    },
    {
      "time": "2026-01-02",
      "value": 116.78019989013671
    },
    {
      "time": "2026-01-05",
      "value": 117.0399998474121
    },
    {
      "time": "2026-01-06",
      "value": 117.1079997253418
    },
    {
      "time": "2026-01-07",
      "value": 117.09739974975587
    },
    {
      "time": "2026-01-08",
      "value": 117.06219970703125
    },
    {
      "time": "2026-01-09",
      "value": 117.03499969482422
    },
    {
      "time": "2026-01-12",
      "value": 116.99599975585937
    },
    {
      "time": "2026-01-13",
      "value": 116.95359970092774
    },
    {
      "time": "2026-01-14",
      "value": 116.90839965820312
    },
    {
      "time": "2026-01-15",
      "value": 116.90379959106446
    },
    {
      "time": "2026-01-16",
      "value": 116.97519958496093
    },
    {
      "time": "2026-01-20",
      "value": 116.84919952392578
    },
    {
      "time": "2026-01-21",
      "value": 116.71399948120117
    },
    {
      "time": "2026-01-22",
      "value": 116.55919952392578
    },
    {
      "time": "2026-01-23",
      "value": 116.3793994140625
    },
    {
      "time": "2026-01-26",
      "value": 116.24199935913086
    },
    {
      "time": "2026-01-27",
      "value": 116.12799926757812
    },
    {
      "time": "2026-01-28",
      "value": 116.05879928588867
    },
    {
      "time": "2026-01-29",
      "value": 116.08999923706055
    },
    {
      "time": "2026-01-30",
      "value": 116.1475993347168
    },
    {
      "time": "2026-02-02",
      "value": 116.31839935302735
    },
    {
      "time": "2026-02-03",
      "value": 116.51019943237304
    },
    {
      "time": "2026-02-04",
      "value": 116.84019958496094
    },
    {
      "time": "2026-02-05",
      "value": 117.219599609375
    },
    {
      "time": "2026-02-06",
      "value": 117.68879943847656
    },
    {
      "time": "2026-02-09",
      "value": 118.17579940795899
    },
    {
      "time": "2026-02-10",
      "value": 118.62499938964844
    },
    {
      "time": "2026-02-11",
      "value": 119.1179995727539
    },
    {
      "time": "2026-02-12",
      "value": 119.59059967041016
    },
    {
      "time": "2026-02-13",
      "value": 120.0697998046875
    },
    {
      "time": "2026-02-17",
      "value": 120.62959991455078
    },
    {
      "time": "2026-02-18",
      "value": 121.13519989013672
    },
    {
      "time": "2026-02-19",
      "value": 121.7045997619629
    },
    {
      "time": "2026-02-20",
      "value": 122.28079956054688
    },
    {
      "time": "2026-02-23",
      "value": 122.82199966430665
    },
    {
      "time": "2026-02-24",
      "value": 123.3999998474121
    },
    {
      "time": "2026-02-25",
      "value": 123.92860000610352
    },
    {
      "time": "2026-02-26",
      "value": 124.50179992675781
    },
    {
      "time": "2026-02-27",
      "value": 125.05020004272461
    },
    {
      "time": "2026-03-02",
      "value": 125.58240020751953
    },
    {
      "time": "2026-03-03",
      "value": 126.04640029907226
    },
    {
      "time": "2026-03-04",
      "value": 126.49160034179687
    },
    {
      "time": "2026-03-05",
      "value": 126.84460021972656
    },
    {
      "time": "2026-03-06",
      "value": 127.0934001159668
    },
    {
      "time": "2026-03-09",
      "value": 127.33260009765625
    },
    {
      "time": "2026-03-10",
      "value": 127.58360015869141
    },
    {
      "time": "2026-03-11",
      "value": 127.84220031738282
    },
    {
      "time": "2026-03-12",
      "value": 128.0268003845215
    },
    {
      "time": "2026-03-13",
      "value": 128.21120040893555
    },
    {
      "time": "2026-03-16",
      "value": 128.45000045776368
    },
    {
      "time": "2026-03-17",
      "value": 128.65500045776366
    },
    {
      "time": "2026-03-18",
      "value": 128.89960037231447
    },
    {
      "time": "2026-03-19",
      "value": 129.2856004333496
    },
    {
      "time": "2026-03-20",
      "value": 129.63140029907225
    },
    {
      "time": "2026-03-23",
      "value": 130.07100036621094
    },
    {
      "time": "2026-03-24",
      "value": 130.58260025024413
    },
    {
      "time": "2026-03-25",
      "value": 131.10440017700196
    },
    {
      "time": "2026-03-26",
      "value": 131.49400039672852
    },
    {
      "time": "2026-03-27",
      "value": 131.8772003173828
    },
    {
      "time": "2026-03-30",
      "value": 132.14980041503907
    },
    {
      "time": "2026-03-31",
      "value": 132.47660034179688
    },
    {
      "time": "2026-04-01",
      "value": 132.87980041503906
    },
    {
      "time": "2026-04-02",
      "value": 133.22940048217774
    },
    {
      "time": "2026-04-06",
      "value": 133.61420043945313
    },
    {
      "time": "2026-04-07",
      "value": 134.005400390625
    },
    {
      "time": "2026-04-08",
      "value": 134.4840003967285
    },
    {
      "time": "2026-04-09",
      "value": 134.98180053710936
    },
    {
      "time": "2026-04-10",
      "value": 135.49760055541992
    },
    {
      "time": "2026-04-13",
      "value": 135.94840072631837
    },
    {
      "time": "2026-04-14",
      "value": 136.4042007446289
    },
    {
      "time": "2026-04-15",
      "value": 136.68880081176758
    },
    {
      "time": "2026-04-16",
      "value": 136.95960083007813
    },
    {
      "time": "2026-04-17",
      "value": 137.1872006225586
    },
    {
      "time": "2026-04-20",
      "value": 137.35640045166016
    },
    {
      "time": "2026-04-21",
      "value": 137.39780059814453
    },
    {
      "time": "2026-04-22",
      "value": 137.4140005493164
    },
    {
      "time": "2026-04-23",
      "value": 137.4736004638672
    },
    {
      "time": "2026-04-24",
      "value": 137.49280029296875
    },
    {
      "time": "2026-04-27",
      "value": 137.58900024414064
    },
    {
      "time": "2026-04-28",
      "value": 137.63600006103516
    },
    {
      "time": "2026-04-29",
      "value": 137.61880004882812
    },
    {
      "time": "2026-04-30",
      "value": 137.7498001098633
    },
    {
      "time": "2026-05-01",
      "value": 137.79740020751953
    },
    {
      "time": "2026-05-04",
      "value": 137.80960021972658
    },
    {
      "time": "2026-05-05",
      "value": 137.84940032958986
    },
    {
      "time": "2026-05-06",
      "value": 137.81800018310548
    },
    {
      "time": "2026-05-07",
      "value": 137.71320007324218
    },
    {
      "time": "2026-05-08",
      "value": 137.6352001953125
    },
    {
      "time": "2026-05-11",
      "value": 137.5848001098633
    },
    {
      "time": "2026-05-12",
      "value": 137.4963998413086
    },
    {
      "time": "2026-05-13",
      "value": 137.58079986572267
    },
    {
      "time": "2026-05-14",
      "value": 137.6813998413086
    },
    {
      "time": "2026-05-15",
      "value": 137.79940002441407
    },
    {
      "time": "2026-05-18",
      "value": 137.89760009765624
    },
    {
      "time": "2026-05-19",
      "value": 137.94420013427734
    },
    {
      "time": "2026-05-20",
      "value": 138.0204000854492
    },
    {
      "time": "2026-05-21",
      "value": 138.03
    },
    {
      "time": "2026-05-22",
      "value": 138.1783999633789
    },
    {
      "time": "2026-05-26",
      "value": 138.3795999145508
    },
    {
      "time": "2026-05-27",
      "value": 138.5097998046875
    },
    {
      "time": "2026-05-28",
      "value": 138.58159973144532
    },
    {
      "time": "2026-05-29",
      "value": 138.58759979248046
    },
    {
      "time": "2026-06-01",
      "value": 138.60079986572265
    },
    {
      "time": "2026-06-02",
      "value": 138.84660003662108
    },
    {
      "time": "2026-06-03",
      "value": 139.1204000854492
    },
    {
      "time": "2026-06-04",
      "value": 139.3398001098633
    },
    {
      "time": "2026-06-05",
      "value": 139.46320007324218
    },
    {
      "time": "2026-06-08",
      "value": 139.71279998779298
    },
    {
      "time": "2026-06-09",
      "value": 140.0420001220703
    },
    {
      "time": "2026-06-10",
      "value": 140.29760009765624
    },
    {
      "time": "2026-06-11",
      "value": 140.55880004882812
    },
    {
      "time": "2026-06-12",
      "value": 140.76360015869142
    },
    {
      "time": "2026-06-15",
      "value": 141.0254000854492
    },
    {
      "time": "2026-06-16",
      "value": 141.2538000488281
    },
    {
      "time": "2026-06-17",
      "value": 141.46320007324218
    },
    {
      "time": "2026-06-18",
      "value": 141.57960021972656
    },
    {
      "time": "2026-06-22",
      "value": 141.70680023193358
    },
    {
      "time": "2026-06-23",
      "value": 141.6818002319336
    },
    {
      "time": "2026-06-24",
      "value": 141.6816000366211
    },
    {
      "time": "2026-06-25",
      "value": 141.75040008544923
    },
    {
      "time": "2026-06-26",
      "value": 141.77419982910158
    },
    {
      "time": "2026-06-29",
      "value": 141.83259979248047
    },
    {
      "time": "2026-06-30",
      "value": 141.93739990234374
    },
    {
      "time": "2026-07-01",
      "value": 142.01380004882813
    },
    {
      "time": "2026-07-02",
      "value": 142.03459991455077
    },
    {
      "time": "2026-07-06",
      "value": 142.09279998779297
    },
    {
      "time": "2026-07-07",
      "value": 142.07059997558594
    },
    {
      "time": "2026-07-08",
      "value": 142.03679992675782
    },
    {
      "time": "2026-07-09",
      "value": 141.9797998046875
    },
    {
      "time": "2026-07-10",
      "value": 142.00419982910157
    },
    {
      "time": "2026-07-13",
      "value": 142.0557995605469
    },
    {
      "time": "2026-07-14",
      "value": 142.03999969482422
    },
    {
      "time": "2026-07-15",
      "value": 141.99359954833983
    },
    {
      "time": "2026-07-16",
      "value": 141.9307995605469
    },
    {
      "time": "2026-07-17",
      "value": 141.84359954833985
    },
    {
      "time": "2026-07-20",
      "value": 141.76819946289064
    },
    {
      "time": "2026-07-21",
      "value": 141.81739959716796
    },
    {
      "time": "2026-07-22",
      "value": 141.87679962158202
    },
    {
      "time": "2026-07-23",
      "value": 141.90699951171874
    },
    {
      "time": "2026-07-24",
      "value": 141.95359954833984
    },
    {
      "time": "2026-07-27",
      "value": 141.94539947509764
    },
    {
      "time": "2026-07-28",
      "value": 141.85039947509765
    },
    {
      "time": "2026-07-29",
      "value": 141.77719940185546
    },
    {
      "time": "2026-07-30",
      "value": 141.90859954833985
    },
    {
      "time": "2026-07-31",
      "value": 142.13339965820313
    },
    {
      "time": "2026-08-03",
      "value": 142.3061996459961
    },
    {
      "time": "2026-08-04",
      "value": 142.66919952392578
    },
    {
      "time": "2026-08-05",
      "value": 142.97499938964845
    },
    {
      "time": "2026-08-06",
      "value": 143.26159942626953
    },
    {
      "time": "2026-08-07",
      "value": 143.54179962158204
    },
    {
      "time": "2026-08-10",
      "value": 143.83279968261718
    },
    {
      "time": "2026-08-11",
      "value": 144.24679962158203
    },
    {
      "time": "2026-08-12",
      "value": 144.6243994140625
    },
    {
      "time": "2026-08-13",
      "value": 144.81359924316405
    },
    {
      "time": "2026-08-14",
      "value": 144.9471990966797
    },
    {
      "time": "2026-08-17",
      "value": 145.0775991821289
    },
    {
      "time": "2026-08-18",
      "value": 145.19819915771484
    },
    {
      "time": "2026-08-19",
      "value": 145.21599914550782
    },
    {
      "time": "2026-08-20",
      "value": 145.12419921875
    },
    {
      "time": "2026-08-21",
      "value": 145.19799926757813
    },
    {
      "time": "2026-08-24",
      "value": 145.1775994873047
    },
    {
      "time": "2026-08-25",
      "value": 145.11479949951172
    },
    {
      "time": "2026-08-26",
      "value": 145.08019958496095
    },
    {
      "time": "2026-08-27",
      "value": 145.02099975585938
    },
    {
      "time": "2026-08-28",
      "value": 144.94039978027342
    },
    {
      "time": "2026-08-31",
      "value": 144.80879974365234
    },
    {
      "time": "2026-09-01",
      "value": 144.629599609375
    },
    {
      "time": "2026-09-02",
      "value": 144.58899963378906
    },
    {
      "time": "2026-09-03",
      "value": 144.57739959716798
    },
    {
      "time": "2026-09-04",
      "value": 144.56639953613282
    },
    {
      "time": "2026-09-08",
      "value": 144.72579956054688
    },
    {
      "time": "2026-09-09",
      "value": 144.8147994995117
    },
    {
      "time": "2026-09-10",
      "value": 144.74879943847657
    },
    {
      "time": "2026-09-11",
      "value": 144.77299926757811
    },
    {
      "time": "2026-09-14",
      "value": 144.71539947509766
    }
  ],
  "analysis": null
}