{
  "ok": true,
  "cached": false,
  "ticker": "PH",
  "price": 926.3,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Parel Dinu J",
      "title": "VP & Chief Digital & Info Off.",
      "is_csuite": 0,
      "value": 4725612,
      "avg_price": 1057.42,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Hart Mark J",
      "title": "EVP-HR & External Affairs",
      "is_csuite": 0,
      "value": 2639329,
      "avg_price": 1057,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Bracht Berend",
      "title": "VP & Pres.- Motion Sys. Grp.",
      "is_csuite": 0,
      "value": 738521,
      "avg_price": 1055.03,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Aircraft Lightning Protection Market Outlook 2026-2035 - Featuring Profiles of Honeywell International, TE Connectivity, and Parker Hannifin",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/aircraft-lightning-protection-market-outlook-083900688.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Is Eaton Priced Above Peers That Earn More Per Sale?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/af659f5f-7a4f-3e2e-8cc9-40afdc393baa/why-is-eaton-priced-above.html",
      "published": "2026-09-11"
    },
    {
      "title": "Q2 Earnings Highlights: Parker-Hannifin (NYSE:PH) Vs The Rest Of The Gas and Liquid Handling Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-highlights-parker-hannifin-161905248.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Eaton Stock Amplifying A Risk You Already Own?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fbbd09c7-d735-3000-ab93-c61d903eda36/is-eaton-stock-amplifying-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "Should You Buy Howmet Stock After Its Turbine Blade Scare?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/66329460-1388-3880-bc5e-97a1f26ef666/should-you-buy-howmet-stock.html",
      "published": "2026-09-10"
    },
    {
      "title": "Wall Street Sees a Multibillion-Dollar Humanoid Robot Market. These 2 Suppliers Get Paid Either Way.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/37e32f3c-2536-347b-bf90-734596bcf4e9/wall-street-sees-a.html",
      "published": "2026-09-09"
    },
    {
      "title": "Parker-Hannifin Stock: Is PH Outperforming the Industrial Sector?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e75031e7-95ab-3b0c-aa72-9f903e81045a/parker-hannifin-stock%3A-is-ph.html",
      "published": "2026-09-04"
    },
    {
      "title": "1 Large-Cap Stock Worth Your Attention and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-large-cap-stock-worth-135010123.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 759.8699951171875,
      "high": 769.2000122070312,
      "low": 758.5700073242188,
      "close": 759.9600219726562,
      "volume": 549800
    },
    {
      "time": "2025-09-16",
      "open": 760,
      "high": 760.5999755859375,
      "low": 749.1699829101562,
      "close": 754.0499877929688,
      "volume": 652700
    },
    {
      "time": "2025-09-17",
      "open": 754.5599975585938,
      "high": 758.0399780273438,
      "low": 730.25,
      "close": 738.5,
      "volume": 1083500
    },
    {
      "time": "2025-09-18",
      "open": 744.280029296875,
      "high": 758.719970703125,
      "low": 741.3200073242188,
      "close": 755.7000122070312,
      "volume": 652100
    },
    {
      "time": "2025-09-19",
      "open": 757.9299926757812,
      "high": 758.719970703125,
      "low": 746.4400024414062,
      "close": 755.6799926757812,
      "volume": 791800
    },
    {
      "time": "2025-09-22",
      "open": 753.4099731445312,
      "high": 762.989990234375,
      "low": 750.0999755859375,
      "close": 759.9500122070312,
      "volume": 414800
    },
    {
      "time": "2025-09-23",
      "open": 761.010009765625,
      "high": 770.760009765625,
      "low": 758.2999877929688,
      "close": 760.1699829101562,
      "volume": 399900
    },
    {
      "time": "2025-09-24",
      "open": 760.8200073242188,
      "high": 763.010009765625,
      "low": 746,
      "close": 748.760009765625,
      "volume": 393000
    },
    {
      "time": "2025-09-25",
      "open": 741.52001953125,
      "high": 746.75,
      "low": 738.3800048828125,
      "close": 745.0800170898438,
      "volume": 402400
    },
    {
      "time": "2025-09-26",
      "open": 748.780029296875,
      "high": 755.5399780273438,
      "low": 748,
      "close": 750.719970703125,
      "volume": 339900
    },
    {
      "time": "2025-09-29",
      "open": 756.0499877929688,
      "high": 762.0900268554688,
      "low": 749.7100219726562,
      "close": 753.5700073242188,
      "volume": 615700
    },
    {
      "time": "2025-09-30",
      "open": 754.989990234375,
      "high": 758.9199829101562,
      "low": 749.8400268554688,
      "close": 758.1500244140625,
      "volume": 491200
    },
    {
      "time": "2025-10-01",
      "open": 750.3099975585938,
      "high": 758.8900146484375,
      "low": 750.3099975585938,
      "close": 755.219970703125,
      "volume": 381700
    },
    {
      "time": "2025-10-02",
      "open": 757.3800048828125,
      "high": 762.6099853515625,
      "low": 753.0800170898438,
      "close": 758.1400146484375,
      "volume": 381900
    },
    {
      "time": "2025-10-03",
      "open": 761.5999755859375,
      "high": 769.0900268554688,
      "low": 757.3900146484375,
      "close": 763.22998046875,
      "volume": 319300
    },
    {
      "time": "2025-10-06",
      "open": 767.0599975585938,
      "high": 772.1400146484375,
      "low": 757.989990234375,
      "close": 763.4400024414062,
      "volume": 408300
    },
    {
      "time": "2025-10-07",
      "open": 766.2100219726562,
      "high": 771,
      "low": 746.5,
      "close": 750.6799926757812,
      "volume": 377500
    },
    {
      "time": "2025-10-08",
      "open": 754.4400024414062,
      "high": 764.2100219726562,
      "low": 747.52001953125,
      "close": 753.3400268554688,
      "volume": 496800
    },
    {
      "time": "2025-10-09",
      "open": 755.8800048828125,
      "high": 756.97998046875,
      "low": 734.5700073242188,
      "close": 738.739990234375,
      "volume": 554900
    },
    {
      "time": "2025-10-10",
      "open": 740.1099853515625,
      "high": 743.3200073242188,
      "low": 715.3699951171875,
      "close": 716.6599731445312,
      "volume": 596000
    },
    {
      "time": "2025-10-13",
      "open": 725.0499877929688,
      "high": 737.7899780273438,
      "low": 722.8499755859375,
      "close": 728.6599731445312,
      "volume": 360500
    },
    {
      "time": "2025-10-14",
      "open": 717.5599975585938,
      "high": 743.8900146484375,
      "low": 717.02001953125,
      "close": 736.47998046875,
      "volume": 336700
    },
    {
      "time": "2025-10-15",
      "open": 743.0700073242188,
      "high": 748.510009765625,
      "low": 725.9199829101562,
      "close": 737.8599853515625,
      "volume": 646700
    },
    {
      "time": "2025-10-16",
      "open": 741.6799926757812,
      "high": 741.6799926757812,
      "low": 721.1699829101562,
      "close": 726.1599731445312,
      "volume": 1014800
    },
    {
      "time": "2025-10-17",
      "open": 725.4299926757812,
      "high": 737.0700073242188,
      "low": 722.1199951171875,
      "close": 733.5900268554688,
      "volume": 570200
    },
    {
      "time": "2025-10-20",
      "open": 740.8400268554688,
      "high": 745.4099731445312,
      "low": 734.719970703125,
      "close": 740.010009765625,
      "volume": 557100
    },
    {
      "time": "2025-10-21",
      "open": 738.1300048828125,
      "high": 758.3200073242188,
      "low": 738.1300048828125,
      "close": 757.8300170898438,
      "volume": 409500
    },
    {
      "time": "2025-10-22",
      "open": 759.4099731445312,
      "high": 759.77001953125,
      "low": 740.3900146484375,
      "close": 741.3900146484375,
      "volume": 442900
    },
    {
      "time": "2025-10-23",
      "open": 745.5499877929688,
      "high": 766.9400024414062,
      "low": 737.7000122070312,
      "close": 766.2000122070312,
      "volume": 506400
    },
    {
      "time": "2025-10-24",
      "open": 772,
      "high": 773.6599731445312,
      "low": 765.6900024414062,
      "close": 772,
      "volume": 511900
    },
    {
      "time": "2025-10-27",
      "open": 778,
      "high": 780,
      "low": 769.97998046875,
      "close": 774.1799926757812,
      "volume": 515700
    },
    {
      "time": "2025-10-28",
      "open": 773.9199829101562,
      "high": 780,
      "low": 764.4500122070312,
      "close": 767.010009765625,
      "volume": 465300
    },
    {
      "time": "2025-10-29",
      "open": 767.4299926757812,
      "high": 784.3800048828125,
      "low": 767.2000122070312,
      "close": 775.030029296875,
      "volume": 484200
    },
    {
      "time": "2025-10-30",
      "open": 770.3400268554688,
      "high": 792.530029296875,
      "low": 769.52001953125,
      "close": 774.3499755859375,
      "volume": 476000
    },
    {
      "time": "2025-10-31",
      "open": 776.6799926757812,
      "high": 785,
      "low": 769.5999755859375,
      "close": 772.8300170898438,
      "volume": 622300
    },
    {
      "time": "2025-11-03",
      "open": 772.8300170898438,
      "high": 774.8099975585938,
      "low": 767,
      "close": 771.8800048828125,
      "volume": 665600
    },
    {
      "time": "2025-11-04",
      "open": 762.8499755859375,
      "high": 771.9000244140625,
      "low": 758.719970703125,
      "close": 768.989990234375,
      "volume": 611800
    },
    {
      "time": "2025-11-05",
      "open": 766.719970703125,
      "high": 779.989990234375,
      "low": 755.0999755859375,
      "close": 774.1500244140625,
      "volume": 772600
    },
    {
      "time": "2025-11-06",
      "open": 829.1599731445312,
      "high": 851.8599853515625,
      "low": 815.5399780273438,
      "close": 834.1500244140625,
      "volume": 1748600
    },
    {
      "time": "2025-11-07",
      "open": 836,
      "high": 848.9500122070312,
      "low": 824.6799926757812,
      "close": 844.010009765625,
      "volume": 975400
    },
    {
      "time": "2025-11-10",
      "open": 845.22998046875,
      "high": 850,
      "low": 822.3099975585938,
      "close": 840.6300048828125,
      "volume": 862700
    },
    {
      "time": "2025-11-11",
      "open": 837.8599853515625,
      "high": 866.719970703125,
      "low": 833.3800048828125,
      "close": 857.9299926757812,
      "volume": 866500
    },
    {
      "time": "2025-11-12",
      "open": 860.9600219726562,
      "high": 869.3599853515625,
      "low": 845.4000244140625,
      "close": 854.3200073242188,
      "volume": 904400
    },
    {
      "time": "2025-11-13",
      "open": 849.3200073242188,
      "high": 856.530029296875,
      "low": 839.7899780273438,
      "close": 841.9400024414062,
      "volume": 970700
    },
    {
      "time": "2025-11-14",
      "open": 832.969970703125,
      "high": 841.6599731445312,
      "low": 828.0999755859375,
      "close": 831.9500122070312,
      "volume": 1119600
    },
    {
      "time": "2025-11-17",
      "open": 832,
      "high": 836.3599853515625,
      "low": 820.2899780273438,
      "close": 820.969970703125,
      "volume": 879300
    },
    {
      "time": "2025-11-18",
      "open": 815.2000122070312,
      "high": 822.969970703125,
      "low": 806.219970703125,
      "close": 817.2999877929688,
      "volume": 682000
    },
    {
      "time": "2025-11-19",
      "open": 817.239990234375,
      "high": 826.5900268554688,
      "low": 814.25,
      "close": 820.6699829101562,
      "volume": 595800
    },
    {
      "time": "2025-11-20",
      "open": 834.6400146484375,
      "high": 842.9400024414062,
      "low": 816.8099975585938,
      "close": 819.4000244140625,
      "volume": 817300
    },
    {
      "time": "2025-11-21",
      "open": 822.9000244140625,
      "high": 842.5900268554688,
      "low": 818.4400024414062,
      "close": 839.5700073242188,
      "volume": 776600
    },
    {
      "time": "2025-11-24",
      "open": 844.75,
      "high": 856.5999755859375,
      "low": 839.3800048828125,
      "close": 840.02001953125,
      "volume": 1156300
    },
    {
      "time": "2025-11-25",
      "open": 844.989990234375,
      "high": 855.5,
      "low": 838.4199829101562,
      "close": 852.0399780273438,
      "volume": 765700
    },
    {
      "time": "2025-11-26",
      "open": 852.4199829101562,
      "high": 866.5700073242188,
      "low": 847.02001953125,
      "close": 861.489990234375,
      "volume": 642000
    },
    {
      "time": "2025-11-28",
      "open": 867.5499877929688,
      "high": 867.6900024414062,
      "low": 860.2999877929688,
      "close": 861.7000122070312,
      "volume": 223300
    },
    {
      "time": "2025-12-01",
      "open": 855.719970703125,
      "high": 865.1199951171875,
      "low": 852.5,
      "close": 856.1199951171875,
      "volume": 466600
    },
    {
      "time": "2025-12-02",
      "open": 858.530029296875,
      "high": 860.969970703125,
      "low": 851.5599975585938,
      "close": 858.9400024414062,
      "volume": 453300
    },
    {
      "time": "2025-12-03",
      "open": 863.0999755859375,
      "high": 869.52001953125,
      "low": 857.9000244140625,
      "close": 869.2000122070312,
      "volume": 456500
    },
    {
      "time": "2025-12-04",
      "open": 869.3599853515625,
      "high": 879.6599731445312,
      "low": 863.2100219726562,
      "close": 873.6599731445312,
      "volume": 427400
    },
    {
      "time": "2025-12-05",
      "open": 873.5,
      "high": 882,
      "low": 871.260009765625,
      "close": 880,
      "volume": 592300
    },
    {
      "time": "2025-12-08",
      "open": 878.9199829101562,
      "high": 888.8200073242188,
      "low": 876.760009765625,
      "close": 879.6699829101562,
      "volume": 655600
    },
    {
      "time": "2025-12-09",
      "open": 879.0800170898438,
      "high": 883.989990234375,
      "low": 861.9000244140625,
      "close": 862.9299926757812,
      "volume": 523100
    },
    {
      "time": "2025-12-10",
      "open": 866.9500122070312,
      "high": 893.469970703125,
      "low": 862.5,
      "close": 889.25,
      "volume": 677600
    },
    {
      "time": "2025-12-11",
      "open": 889.1799926757812,
      "high": 901.3099975585938,
      "low": 885.25,
      "close": 899.1300048828125,
      "volume": 760200
    },
    {
      "time": "2025-12-12",
      "open": 903.3499755859375,
      "high": 908.3499755859375,
      "low": 881.8800048828125,
      "close": 884.8699951171875,
      "volume": 517000
    },
    {
      "time": "2025-12-15",
      "open": 890,
      "high": 892.3400268554688,
      "low": 881.5800170898438,
      "close": 883.469970703125,
      "volume": 593800
    },
    {
      "time": "2025-12-16",
      "open": 883.0499877929688,
      "high": 885.6099853515625,
      "low": 869.2000122070312,
      "close": 874.489990234375,
      "volume": 653800
    },
    {
      "time": "2025-12-17",
      "open": 875.530029296875,
      "high": 879.9199829101562,
      "low": 862.2899780273438,
      "close": 863.1900024414062,
      "volume": 657000
    },
    {
      "time": "2025-12-18",
      "open": 871.6799926757812,
      "high": 876.760009765625,
      "low": 865.469970703125,
      "close": 867.9500122070312,
      "volume": 699900
    },
    {
      "time": "2025-12-19",
      "open": 866.489990234375,
      "high": 875.47998046875,
      "low": 866.4199829101562,
      "close": 874.8099975585938,
      "volume": 1643200
    },
    {
      "time": "2025-12-22",
      "open": 877.0800170898438,
      "high": 888.8300170898438,
      "low": 876.4099731445312,
      "close": 886.469970703125,
      "volume": 392800
    },
    {
      "time": "2025-12-23",
      "open": 886.0700073242188,
      "high": 888.739990234375,
      "low": 880.5900268554688,
      "close": 887.1400146484375,
      "volume": 311100
    },
    {
      "time": "2025-12-24",
      "open": 885.8099975585938,
      "high": 889.489990234375,
      "low": 884.4500122070312,
      "close": 887.760009765625,
      "volume": 118800
    },
    {
      "time": "2025-12-26",
      "open": 888.3599853515625,
      "high": 889.8400268554688,
      "low": 883.510009765625,
      "close": 888.0800170898438,
      "volume": 126300
    },
    {
      "time": "2025-12-29",
      "open": 887.1400146484375,
      "high": 893.1400146484375,
      "low": 886.010009765625,
      "close": 890.5499877929688,
      "volume": 439500
    },
    {
      "time": "2025-12-30",
      "open": 891.7899780273438,
      "high": 896.010009765625,
      "low": 887.280029296875,
      "close": 888.8200073242188,
      "volume": 329500
    },
    {
      "time": "2025-12-31",
      "open": 888.3200073242188,
      "high": 894.1599731445312,
      "low": 878.5999755859375,
      "close": 878.9600219726562,
      "volume": 281700
    },
    {
      "time": "2026-01-02",
      "open": 881.6099853515625,
      "high": 894.6500244140625,
      "low": 876.02001953125,
      "close": 893.97998046875,
      "volume": 300400
    },
    {
      "time": "2026-01-05",
      "open": 898.5900268554688,
      "high": 917.6699829101562,
      "low": 893.489990234375,
      "close": 906.8900146484375,
      "volume": 632300
    },
    {
      "time": "2026-01-06",
      "open": 914.6599731445312,
      "high": 931.3900146484375,
      "low": 900.010009765625,
      "close": 928.760009765625,
      "volume": 687100
    },
    {
      "time": "2026-01-07",
      "open": 928.8099975585938,
      "high": 933.3300170898438,
      "low": 903.8400268554688,
      "close": 908.3900146484375,
      "volume": 639700
    },
    {
      "time": "2026-01-08",
      "open": 909.3300170898438,
      "high": 918.6699829101562,
      "low": 899.719970703125,
      "close": 906.469970703125,
      "volume": 573900
    },
    {
      "time": "2026-01-09",
      "open": 912.7899780273438,
      "high": 930,
      "low": 912.7899780273438,
      "close": 920.989990234375,
      "volume": 627100
    },
    {
      "time": "2026-01-12",
      "open": 918.719970703125,
      "high": 930.469970703125,
      "low": 914.4000244140625,
      "close": 928.9400024414062,
      "volume": 480800
    },
    {
      "time": "2026-01-13",
      "open": 928.77001953125,
      "high": 939.969970703125,
      "low": 928,
      "close": 938.3499755859375,
      "volume": 520700
    },
    {
      "time": "2026-01-14",
      "open": 937.02001953125,
      "high": 937.02001953125,
      "low": 925.1400146484375,
      "close": 936.2100219726562,
      "volume": 606000
    },
    {
      "time": "2026-01-15",
      "open": 939.4400024414062,
      "high": 950,
      "low": 939.4400024414062,
      "close": 944.5800170898438,
      "volume": 623500
    },
    {
      "time": "2026-01-16",
      "open": 949.7999877929688,
      "high": 950,
      "low": 936.27001953125,
      "close": 944.27001953125,
      "volume": 837800
    },
    {
      "time": "2026-01-20",
      "open": 926.0700073242188,
      "high": 937.469970703125,
      "low": 923,
      "close": 929.489990234375,
      "volume": 676600
    },
    {
      "time": "2026-01-21",
      "open": 937.0399780273438,
      "high": 952.760009765625,
      "low": 930.9600219726562,
      "close": 945.2899780273438,
      "volume": 687300
    },
    {
      "time": "2026-01-22",
      "open": 952.5499877929688,
      "high": 954.2999877929688,
      "low": 938.6699829101562,
      "close": 939.27001953125,
      "volume": 578300
    },
    {
      "time": "2026-01-23",
      "open": 938.510009765625,
      "high": 945.8499755859375,
      "low": 923.510009765625,
      "close": 927.989990234375,
      "volume": 442400
    },
    {
      "time": "2026-01-26",
      "open": 928.72998046875,
      "high": 938.6799926757812,
      "low": 928.02001953125,
      "close": 933.0499877929688,
      "volume": 554900
    },
    {
      "time": "2026-01-27",
      "open": 935.9099731445312,
      "high": 939.97998046875,
      "low": 925.6099853515625,
      "close": 925.969970703125,
      "volume": 678200
    },
    {
      "time": "2026-01-28",
      "open": 922.25,
      "high": 926.3900146484375,
      "low": 911.4000244140625,
      "close": 916.27001953125,
      "volume": 1293000
    },
    {
      "time": "2026-01-29",
      "open": 936.5399780273438,
      "high": 965,
      "low": 933.0499877929688,
      "close": 948.4000244140625,
      "volume": 1177600
    },
    {
      "time": "2026-01-30",
      "open": 949.7100219726562,
      "high": 954.1699829101562,
      "low": 928,
      "close": 935.8400268554688,
      "volume": 865100
    },
    {
      "time": "2026-02-02",
      "open": 935.75,
      "high": 954,
      "low": 933.4000244140625,
      "close": 952,
      "volume": 870200
    },
    {
      "time": "2026-02-03",
      "open": 955.27001953125,
      "high": 972.7999877929688,
      "low": 952.219970703125,
      "close": 964.3300170898438,
      "volume": 765200
    },
    {
      "time": "2026-02-04",
      "open": 971.9400024414062,
      "high": 979.4400024414062,
      "low": 960.3300170898438,
      "close": 967.989990234375,
      "volume": 956500
    },
    {
      "time": "2026-02-05",
      "open": 960.4600219726562,
      "high": 971.6400146484375,
      "low": 947.969970703125,
      "close": 967.6199951171875,
      "volume": 886800
    },
    {
      "time": "2026-02-06",
      "open": 977.5399780273438,
      "high": 989.1300048828125,
      "low": 972.1699829101562,
      "close": 976.489990234375,
      "volume": 629500
    },
    {
      "time": "2026-02-09",
      "open": 971.7100219726562,
      "high": 987.3499755859375,
      "low": 971.5,
      "close": 978.8699951171875,
      "volume": 490900
    },
    {
      "time": "2026-02-10",
      "open": 980.5900268554688,
      "high": 992.0800170898438,
      "low": 974.6599731445312,
      "close": 991.5700073242188,
      "volume": 753400
    },
    {
      "time": "2026-02-11",
      "open": 1000,
      "high": 1012.489990234375,
      "low": 991.6900024414062,
      "close": 995.8300170898438,
      "volume": 753100
    },
    {
      "time": "2026-02-12",
      "open": 1000.52001953125,
      "high": 1012.260009765625,
      "low": 975.5999755859375,
      "close": 982.2100219726562,
      "volume": 603200
    },
    {
      "time": "2026-02-13",
      "open": 986.9000244140625,
      "high": 1009.530029296875,
      "low": 983.02001953125,
      "close": 1001.75,
      "volume": 582400
    },
    {
      "time": "2026-02-17",
      "open": 999.5499877929688,
      "high": 1014.6599731445312,
      "low": 990.3300170898438,
      "close": 1009.9299926757812,
      "volume": 601400
    },
    {
      "time": "2026-02-18",
      "open": 1012.010009765625,
      "high": 1015,
      "low": 993.0800170898438,
      "close": 997.5,
      "volume": 578900
    },
    {
      "time": "2026-02-19",
      "open": 993.5999755859375,
      "high": 1013.1599731445312,
      "low": 993.5999755859375,
      "close": 1012.4400024414062,
      "volume": 580200
    },
    {
      "time": "2026-02-20",
      "open": 1008,
      "high": 1024.5799560546875,
      "low": 1000.969970703125,
      "close": 1022.22998046875,
      "volume": 690100
    },
    {
      "time": "2026-02-23",
      "open": 1014.510009765625,
      "high": 1022.0800170898438,
      "low": 998.260009765625,
      "close": 1008.969970703125,
      "volume": 720600
    },
    {
      "time": "2026-02-24",
      "open": 1013,
      "high": 1026.2900390625,
      "low": 1006.5900268554688,
      "close": 1023.02001953125,
      "volume": 432900
    },
    {
      "time": "2026-02-25",
      "open": 1027.4599609375,
      "high": 1034.9599609375,
      "low": 1007.1699829101562,
      "close": 1011.7999877929688,
      "volume": 514900
    },
    {
      "time": "2026-02-26",
      "open": 1014.75,
      "high": 1019.9400024414062,
      "low": 999.75,
      "close": 1014.969970703125,
      "volume": 459900
    },
    {
      "time": "2026-02-27",
      "open": 999.9400024414062,
      "high": 1010.9000244140625,
      "low": 993.4400024414062,
      "close": 1009.1799926757812,
      "volume": 1065800
    },
    {
      "time": "2026-03-02",
      "open": 1001.5399780273438,
      "high": 1015.3200073242188,
      "low": 994.47998046875,
      "close": 1011.4099731445312,
      "volume": 713300
    },
    {
      "time": "2026-03-03",
      "open": 990.4099731445312,
      "high": 997.5,
      "low": 968.7899780273438,
      "close": 988.6699829101562,
      "volume": 962100
    },
    {
      "time": "2026-03-04",
      "open": 990.8800048828125,
      "high": 995.1799926757812,
      "low": 976.7999877929688,
      "close": 987.7899780273438,
      "volume": 645900
    },
    {
      "time": "2026-03-05",
      "open": 978.77001953125,
      "high": 986.5399780273438,
      "low": 949.8200073242188,
      "close": 965.4199829101562,
      "volume": 1003900
    },
    {
      "time": "2026-03-06",
      "open": 945.739990234375,
      "high": 945.739990234375,
      "low": 917.530029296875,
      "close": 923.719970703125,
      "volume": 1250700
    },
    {
      "time": "2026-03-09",
      "open": 900.8800048828125,
      "high": 933.4099731445312,
      "low": 900,
      "close": 932.1699829101562,
      "volume": 1349500
    },
    {
      "time": "2026-03-10",
      "open": 930.510009765625,
      "high": 960.4500122070312,
      "low": 928,
      "close": 950.3900146484375,
      "volume": 959800
    },
    {
      "time": "2026-03-11",
      "open": 945.760009765625,
      "high": 949.8300170898438,
      "low": 930.3499755859375,
      "close": 940.47998046875,
      "volume": 531500
    },
    {
      "time": "2026-03-12",
      "open": 927.3300170898438,
      "high": 929.5,
      "low": 901.27001953125,
      "close": 902.1699829101562,
      "volume": 771100
    },
    {
      "time": "2026-03-13",
      "open": 906.4199829101562,
      "high": 914,
      "low": 888,
      "close": 889.8599853515625,
      "volume": 877800
    },
    {
      "time": "2026-03-16",
      "open": 901.75,
      "high": 904.3499755859375,
      "low": 887,
      "close": 894.6400146484375,
      "volume": 924100
    },
    {
      "time": "2026-03-17",
      "open": 903.2000122070312,
      "high": 906,
      "low": 881.9500122070312,
      "close": 893.3099975585938,
      "volume": 764300
    },
    {
      "time": "2026-03-18",
      "open": 910.469970703125,
      "high": 921.4299926757812,
      "low": 898.6799926757812,
      "close": 912.4000244140625,
      "volume": 1013200
    },
    {
      "time": "2026-03-19",
      "open": 898.8900146484375,
      "high": 907.010009765625,
      "low": 887.2899780273438,
      "close": 900.010009765625,
      "volume": 624400
    },
    {
      "time": "2026-03-20",
      "open": 897.760009765625,
      "high": 906.4400024414062,
      "low": 882.3499755859375,
      "close": 894.4099731445312,
      "volume": 904800
    },
    {
      "time": "2026-03-23",
      "open": 921.6799926757812,
      "high": 932.1599731445312,
      "low": 905.9199829101562,
      "close": 906.0599975585938,
      "volume": 1031500
    },
    {
      "time": "2026-03-24",
      "open": 889.5399780273438,
      "high": 929.7899780273438,
      "low": 883.8400268554688,
      "close": 924.5800170898438,
      "volume": 1130700
    },
    {
      "time": "2026-03-25",
      "open": 936.0499877929688,
      "high": 940,
      "low": 915.5399780273438,
      "close": 921.5599975585938,
      "volume": 971400
    },
    {
      "time": "2026-03-26",
      "open": 914.77001953125,
      "high": 920.25,
      "low": 899.0900268554688,
      "close": 901.4600219726562,
      "volume": 772500
    },
    {
      "time": "2026-03-27",
      "open": 900.0800170898438,
      "high": 905.3300170898438,
      "low": 884.9600219726562,
      "close": 888.4400024414062,
      "volume": 613400
    },
    {
      "time": "2026-03-30",
      "open": 897.3800048828125,
      "high": 899.7000122070312,
      "low": 858.719970703125,
      "close": 861.47998046875,
      "volume": 787400
    },
    {
      "time": "2026-03-31",
      "open": 877.2100219726562,
      "high": 895.6799926757812,
      "low": 868.3200073242188,
      "close": 895.239990234375,
      "volume": 1072600
    },
    {
      "time": "2026-04-01",
      "open": 905.510009765625,
      "high": 929,
      "low": 903.989990234375,
      "close": 920.77001953125,
      "volume": 690700
    },
    {
      "time": "2026-04-02",
      "open": 900.8400268554688,
      "high": 923.530029296875,
      "low": 891.1799926757812,
      "close": 908.0599975585938,
      "volume": 358500
    },
    {
      "time": "2026-04-06",
      "open": 907.239990234375,
      "high": 912.1199951171875,
      "low": 899.9400024414062,
      "close": 912.0999755859375,
      "volume": 300600
    },
    {
      "time": "2026-04-07",
      "open": 907.1799926757812,
      "high": 918.77001953125,
      "low": 902.8499755859375,
      "close": 912.969970703125,
      "volume": 455800
    },
    {
      "time": "2026-04-08",
      "open": 950.8099975585938,
      "high": 978.22998046875,
      "low": 950.8099975585938,
      "close": 966.0499877929688,
      "volume": 625800
    },
    {
      "time": "2026-04-09",
      "open": 964.030029296875,
      "high": 991.5900268554688,
      "low": 964.030029296875,
      "close": 982.989990234375,
      "volume": 559700
    },
    {
      "time": "2026-04-10",
      "open": 986.4299926757812,
      "high": 989.989990234375,
      "low": 978.969970703125,
      "close": 984.22998046875,
      "volume": 511500
    },
    {
      "time": "2026-04-13",
      "open": 982.5599975585938,
      "high": 991.7000122070312,
      "low": 972.5900268554688,
      "close": 989.489990234375,
      "volume": 435500
    },
    {
      "time": "2026-04-14",
      "open": 995,
      "high": 997.4199829101562,
      "low": 983.010009765625,
      "close": 985,
      "volume": 530000
    },
    {
      "time": "2026-04-15",
      "open": 982.2100219726562,
      "high": 985.4099731445312,
      "low": 954.4000244140625,
      "close": 963.760009765625,
      "volume": 529400
    },
    {
      "time": "2026-04-16",
      "open": 967.5399780273438,
      "high": 971.9299926757812,
      "low": 951.1199951171875,
      "close": 957,
      "volume": 479500
    },
    {
      "time": "2026-04-17",
      "open": 1029,
      "high": 1029,
      "low": 977.5800170898438,
      "close": 988.7999877929688,
      "volume": 728900
    },
    {
      "time": "2026-04-20",
      "open": 980.030029296875,
      "high": 997.3300170898438,
      "low": 977.280029296875,
      "close": 996.4400024414062,
      "volume": 399800
    },
    {
      "time": "2026-04-21",
      "open": 998.6300048828125,
      "high": 1001.280029296875,
      "low": 964.7999877929688,
      "close": 972.6900024414062,
      "volume": 576300
    },
    {
      "time": "2026-04-22",
      "open": 981.5700073242188,
      "high": 983.6900024414062,
      "low": 948.7899780273438,
      "close": 954.4299926757812,
      "volume": 750100
    },
    {
      "time": "2026-04-23",
      "open": 962.6599731445312,
      "high": 984.9000244140625,
      "low": 954.6099853515625,
      "close": 973.8800048828125,
      "volume": 615400
    },
    {
      "time": "2026-04-24",
      "open": 971.0999755859375,
      "high": 985.260009765625,
      "low": 966.9400024414062,
      "close": 974.469970703125,
      "volume": 447600
    },
    {
      "time": "2026-04-27",
      "open": 973.0399780273438,
      "high": 979.6300048828125,
      "low": 959.1500244140625,
      "close": 974.3400268554688,
      "volume": 453900
    },
    {
      "time": "2026-04-28",
      "open": 972.9400024414062,
      "high": 977.6500244140625,
      "low": 961.719970703125,
      "close": 962.260009765625,
      "volume": 525200
    },
    {
      "time": "2026-04-29",
      "open": 965.510009765625,
      "high": 970.4600219726562,
      "low": 944.4400024414062,
      "close": 947.5,
      "volume": 722900
    },
    {
      "time": "2026-04-30",
      "open": 896,
      "high": 921.97998046875,
      "low": 880,
      "close": 909.4199829101562,
      "volume": 2029700
    },
    {
      "time": "2026-05-01",
      "open": 904.4400024414062,
      "high": 909.239990234375,
      "low": 874.030029296875,
      "close": 882.22998046875,
      "volume": 1608000
    },
    {
      "time": "2026-05-04",
      "open": 880.3300170898438,
      "high": 880.3300170898438,
      "low": 860.489990234375,
      "close": 867.75,
      "volume": 1167300
    },
    {
      "time": "2026-05-05",
      "open": 873.1500244140625,
      "high": 881.0399780273438,
      "low": 866.469970703125,
      "close": 872.6900024414062,
      "volume": 724000
    },
    {
      "time": "2026-05-06",
      "open": 891.52001953125,
      "high": 911.9600219726562,
      "low": 891.52001953125,
      "close": 902.6599731445312,
      "volume": 910300
    },
    {
      "time": "2026-05-07",
      "open": 904.4600219726562,
      "high": 906.4500122070312,
      "low": 882.4199829101562,
      "close": 886.8499755859375,
      "volume": 757100
    },
    {
      "time": "2026-05-08",
      "open": 891.989990234375,
      "high": 892.5,
      "low": 875.0700073242188,
      "close": 878.8300170898438,
      "volume": 753900
    },
    {
      "time": "2026-05-11",
      "open": 871.1799926757812,
      "high": 880.25,
      "low": 862.6900024414062,
      "close": 874.3599853515625,
      "volume": 687200
    },
    {
      "time": "2026-05-12",
      "open": 876.0499877929688,
      "high": 887.72998046875,
      "low": 866,
      "close": 881.3400268554688,
      "volume": 827500
    },
    {
      "time": "2026-05-13",
      "open": 877.8499755859375,
      "high": 886.969970703125,
      "low": 877.0700073242188,
      "close": 882.3699951171875,
      "volume": 675200
    },
    {
      "time": "2026-05-14",
      "open": 889.0900268554688,
      "high": 894.3099975585938,
      "low": 877.5700073242188,
      "close": 880.4299926757812,
      "volume": 544700
    },
    {
      "time": "2026-05-15",
      "open": 871.5700073242188,
      "high": 878.6900024414062,
      "low": 855.8200073242188,
      "close": 862.719970703125,
      "volume": 677500
    },
    {
      "time": "2026-05-18",
      "open": 860.280029296875,
      "high": 865.469970703125,
      "low": 853.4000244140625,
      "close": 858.4299926757812,
      "volume": 583800
    },
    {
      "time": "2026-05-19",
      "open": 859.8900146484375,
      "high": 860.3599853515625,
      "low": 839.1500244140625,
      "close": 852.5599975585938,
      "volume": 660000
    },
    {
      "time": "2026-05-20",
      "open": 859.1199951171875,
      "high": 863.0999755859375,
      "low": 847.4600219726562,
      "close": 859.4400024414062,
      "volume": 790400
    },
    {
      "time": "2026-05-21",
      "open": 854.77001953125,
      "high": 878.7000122070312,
      "low": 844,
      "close": 864.72998046875,
      "volume": 733000
    },
    {
      "time": "2026-05-22",
      "open": 871.9400024414062,
      "high": 877.780029296875,
      "low": 861.0499877929688,
      "close": 866.9600219726562,
      "volume": 702900
    },
    {
      "time": "2026-05-26",
      "open": 872.3800048828125,
      "high": 880,
      "low": 858.5,
      "close": 868.030029296875,
      "volume": 780200
    },
    {
      "time": "2026-05-27",
      "open": 872,
      "high": 875.4600219726562,
      "low": 850.4400024414062,
      "close": 856.6799926757812,
      "volume": 676600
    },
    {
      "time": "2026-05-28",
      "open": 852,
      "high": 856.8200073242188,
      "low": 839.510009765625,
      "close": 852.8099975585938,
      "volume": 737900
    },
    {
      "time": "2026-05-29",
      "open": 848.2000122070312,
      "high": 856.8400268554688,
      "low": 843.9199829101562,
      "close": 844.6300048828125,
      "volume": 1021200
    },
    {
      "time": "2026-06-01",
      "open": 840.2000122070312,
      "high": 840.969970703125,
      "low": 815.010009765625,
      "close": 823.2999877929688,
      "volume": 1638500
    },
    {
      "time": "2026-06-02",
      "open": 828.280029296875,
      "high": 839.3300170898438,
      "low": 822.0999755859375,
      "close": 836.3200073242188,
      "volume": 1104100
    },
    {
      "time": "2026-06-03",
      "open": 835.989990234375,
      "high": 858.8400268554688,
      "low": 834.0900268554688,
      "close": 850.760009765625,
      "volume": 1264300
    },
    {
      "time": "2026-06-04",
      "open": 859.3699951171875,
      "high": 873.6599731445312,
      "low": 854.75,
      "close": 872.22998046875,
      "volume": 799800
    },
    {
      "time": "2026-06-05",
      "open": 874.7899780273438,
      "high": 898.97998046875,
      "low": 871.9400024414062,
      "close": 882.3400268554688,
      "volume": 1015700
    },
    {
      "time": "2026-06-08",
      "open": 887.4600219726562,
      "high": 892.52001953125,
      "low": 878.0599975585938,
      "close": 883.1400146484375,
      "volume": 591500
    },
    {
      "time": "2026-06-09",
      "open": 891.25,
      "high": 906.75,
      "low": 883.7899780273438,
      "close": 905.530029296875,
      "volume": 729600
    },
    {
      "time": "2026-06-10",
      "open": 902.9000244140625,
      "high": 916.1799926757812,
      "low": 875.5999755859375,
      "close": 875.5999755859375,
      "volume": 662800
    },
    {
      "time": "2026-06-11",
      "open": 884.4400024414062,
      "high": 904.1099853515625,
      "low": 880.8200073242188,
      "close": 902.3699951171875,
      "volume": 515100
    },
    {
      "time": "2026-06-12",
      "open": 911.3699951171875,
      "high": 913.52001953125,
      "low": 896.02001953125,
      "close": 903.47998046875,
      "volume": 553600
    },
    {
      "time": "2026-06-15",
      "open": 923.27001953125,
      "high": 932.989990234375,
      "low": 918.3400268554688,
      "close": 918.8599853515625,
      "volume": 784400
    },
    {
      "time": "2026-06-16",
      "open": 928.1099853515625,
      "high": 946.4400024414062,
      "low": 921.9299926757812,
      "close": 938.510009765625,
      "volume": 601600
    },
    {
      "time": "2026-06-17",
      "open": 935.280029296875,
      "high": 958.5399780273438,
      "low": 932.0399780273438,
      "close": 945.969970703125,
      "volume": 845300
    },
    {
      "time": "2026-06-18",
      "open": 957.27001953125,
      "high": 964.97998046875,
      "low": 949.0999755859375,
      "close": 953.27001953125,
      "volume": 1020000
    },
    {
      "time": "2026-06-22",
      "open": 955,
      "high": 963.4099731445312,
      "low": 949.3400268554688,
      "close": 962.1400146484375,
      "volume": 659700
    },
    {
      "time": "2026-06-23",
      "open": 938.760009765625,
      "high": 957.5599975585938,
      "low": 930.2000122070312,
      "close": 947.5800170898438,
      "volume": 613300
    },
    {
      "time": "2026-06-24",
      "open": 947.5499877929688,
      "high": 973.6199951171875,
      "low": 947.0700073242188,
      "close": 961.0900268554688,
      "volume": 607400
    },
    {
      "time": "2026-06-25",
      "open": 967.5499877929688,
      "high": 1003.7899780273438,
      "low": 962.1300048828125,
      "close": 989.9099731445312,
      "volume": 434600
    },
    {
      "time": "2026-06-26",
      "open": 982.4000244140625,
      "high": 982.4000244140625,
      "low": 965.5800170898438,
      "close": 968.9199829101562,
      "volume": 1229900
    },
    {
      "time": "2026-06-29",
      "open": 963.72998046875,
      "high": 973.6599731445312,
      "low": 955.47998046875,
      "close": 963.7899780273438,
      "volume": 570600
    },
    {
      "time": "2026-06-30",
      "open": 975.719970703125,
      "high": 981,
      "low": 965.4500122070312,
      "close": 978.1199951171875,
      "volume": 622500
    },
    {
      "time": "2026-07-01",
      "open": 973.3499755859375,
      "high": 979.5999755859375,
      "low": 959.5900268554688,
      "close": 963.8099975585938,
      "volume": 579600
    },
    {
      "time": "2026-07-02",
      "open": 976.510009765625,
      "high": 976.8800048828125,
      "low": 951.6799926757812,
      "close": 962.8900146484375,
      "volume": 408400
    },
    {
      "time": "2026-07-06",
      "open": 962.969970703125,
      "high": 971.9600219726562,
      "low": 961.8099975585938,
      "close": 971.3599853515625,
      "volume": 447300
    },
    {
      "time": "2026-07-07",
      "open": 968.760009765625,
      "high": 971.6099853515625,
      "low": 929.3400268554688,
      "close": 957.510009765625,
      "volume": 584500
    },
    {
      "time": "2026-07-08",
      "open": 946.1699829101562,
      "high": 950.8900146484375,
      "low": 932.3800048828125,
      "close": 939.1300048828125,
      "volume": 682200
    },
    {
      "time": "2026-07-09",
      "open": 953.77001953125,
      "high": 957.75,
      "low": 941.3599853515625,
      "close": 949.1699829101562,
      "volume": 491800
    },
    {
      "time": "2026-07-10",
      "open": 948.0499877929688,
      "high": 964.6799926757812,
      "low": 944.9600219726562,
      "close": 961.27001953125,
      "volume": 440500
    },
    {
      "time": "2026-07-13",
      "open": 958.989990234375,
      "high": 966.0900268554688,
      "low": 948.8200073242188,
      "close": 951.260009765625,
      "volume": 333700
    },
    {
      "time": "2026-07-14",
      "open": 963.02001953125,
      "high": 966.47998046875,
      "low": 953.0999755859375,
      "close": 964.5499877929688,
      "volume": 409100
    },
    {
      "time": "2026-07-15",
      "open": 959.22998046875,
      "high": 964,
      "low": 941.8699951171875,
      "close": 952.9500122070312,
      "volume": 732100
    },
    {
      "time": "2026-07-16",
      "open": 949.969970703125,
      "high": 977.4000244140625,
      "low": 947.0800170898438,
      "close": 958.3400268554688,
      "volume": 760300
    },
    {
      "time": "2026-07-17",
      "open": 945.9199829101562,
      "high": 972.260009765625,
      "low": 934.3800048828125,
      "close": 953.2100219726562,
      "volume": 591200
    },
    {
      "time": "2026-07-20",
      "open": 956.010009765625,
      "high": 964,
      "low": 942.239990234375,
      "close": 950.7899780273438,
      "volume": 520400
    },
    {
      "time": "2026-07-21",
      "open": 966.2100219726562,
      "high": 971.1099853515625,
      "low": 948.5499877929688,
      "close": 959.5800170898438,
      "volume": 502100
    },
    {
      "time": "2026-07-22",
      "open": 967.989990234375,
      "high": 975,
      "low": 962.7999877929688,
      "close": 970.77001953125,
      "volume": 330000
    },
    {
      "time": "2026-07-23",
      "open": 963.5999755859375,
      "high": 986.280029296875,
      "low": 963.4400024414062,
      "close": 985.47998046875,
      "volume": 636600
    },
    {
      "time": "2026-07-24",
      "open": 989.2000122070312,
      "high": 1000.719970703125,
      "low": 977.1500244140625,
      "close": 987.5399780273438,
      "volume": 696800
    },
    {
      "time": "2026-07-27",
      "open": 991.5700073242188,
      "high": 998.969970703125,
      "low": 975.489990234375,
      "close": 987.3099975585938,
      "volume": 541100
    },
    {
      "time": "2026-07-28",
      "open": 995.0700073242188,
      "high": 998,
      "low": 976.72998046875,
      "close": 990.9600219726562,
      "volume": 610900
    },
    {
      "time": "2026-07-29",
      "open": 984.9299926757812,
      "high": 984.9299926757812,
      "low": 942.3200073242188,
      "close": 951.0700073242188,
      "volume": 548600
    },
    {
      "time": "2026-07-30",
      "open": 961.9299926757812,
      "high": 968.0399780273438,
      "low": 946.0700073242188,
      "close": 962.7899780273438,
      "volume": 664700
    },
    {
      "time": "2026-07-31",
      "open": 971.0399780273438,
      "high": 980.4400024414062,
      "low": 959.9199829101562,
      "close": 976.530029296875,
      "volume": 477000
    },
    {
      "time": "2026-08-03",
      "open": 976.8900146484375,
      "high": 998.0399780273438,
      "low": 972.489990234375,
      "close": 997.52001953125,
      "volume": 505600
    },
    {
      "time": "2026-08-04",
      "open": 1004.2100219726562,
      "high": 1005.75,
      "low": 974.0399780273438,
      "close": 992.6500244140625,
      "volume": 1013100
    },
    {
      "time": "2026-08-05",
      "open": 991.010009765625,
      "high": 1009.8599853515625,
      "low": 986.7899780273438,
      "close": 996.9000244140625,
      "volume": 1157200
    },
    {
      "time": "2026-08-06",
      "open": 1076,
      "high": 1099.93994140625,
      "low": 1057,
      "close": 1069.800048828125,
      "volume": 1437000
    },
    {
      "time": "2026-08-07",
      "open": 1078.8699951171875,
      "high": 1089.3499755859375,
      "low": 1072.469970703125,
      "close": 1073.8699951171875,
      "volume": 823500
    },
    {
      "time": "2026-08-10",
      "open": 1084.8499755859375,
      "high": 1084.8499755859375,
      "low": 1057.760009765625,
      "close": 1060.5,
      "volume": 524900
    },
    {
      "time": "2026-08-11",
      "open": 1061.31005859375,
      "high": 1076.1099853515625,
      "low": 1057.5899658203125,
      "close": 1061.3299560546875,
      "volume": 410000
    },
    {
      "time": "2026-08-12",
      "open": 1070.699951171875,
      "high": 1074.8399658203125,
      "low": 1062.02001953125,
      "close": 1069.52001953125,
      "volume": 523400
    },
    {
      "time": "2026-08-13",
      "open": 1070.5899658203125,
      "high": 1070.5899658203125,
      "low": 1052.2900390625,
      "close": 1058.8699951171875,
      "volume": 617000
    },
    {
      "time": "2026-08-14",
      "open": 1058.0799560546875,
      "high": 1065,
      "low": 1050.719970703125,
      "close": 1055.8499755859375,
      "volume": 331800
    },
    {
      "time": "2026-08-17",
      "open": 1059.1700439453125,
      "high": 1064.4100341796875,
      "low": 1048,
      "close": 1053.760009765625,
      "volume": 618200
    },
    {
      "time": "2026-08-18",
      "open": 1046.0699462890625,
      "high": 1046.81005859375,
      "low": 1032.56005859375,
      "close": 1041.8499755859375,
      "volume": 482300
    },
    {
      "time": "2026-08-19",
      "open": 1046.2099609375,
      "high": 1046.2099609375,
      "low": 1016.239990234375,
      "close": 1023.25,
      "volume": 831000
    },
    {
      "time": "2026-08-20",
      "open": 1017.1099853515625,
      "high": 1023.6799926757812,
      "low": 999.8200073242188,
      "close": 1000.1300048828125,
      "volume": 559700
    },
    {
      "time": "2026-08-21",
      "open": 1010.010009765625,
      "high": 1012.1599731445312,
      "low": 993.52001953125,
      "close": 1001.739990234375,
      "volume": 545500
    },
    {
      "time": "2026-08-24",
      "open": 1006.469970703125,
      "high": 1016.8099975585938,
      "low": 1001.4199829101562,
      "close": 1014.239990234375,
      "volume": 789800
    },
    {
      "time": "2026-08-25",
      "open": 1033.1199951171875,
      "high": 1033.1199951171875,
      "low": 1014.9099731445312,
      "close": 1016.3099975585938,
      "volume": 671400
    },
    {
      "time": "2026-08-26",
      "open": 1025.0699462890625,
      "high": 1047.6099853515625,
      "low": 1021.4400024414062,
      "close": 1039.489990234375,
      "volume": 585200
    },
    {
      "time": "2026-08-27",
      "open": 1031.1099853515625,
      "high": 1036.4200439453125,
      "low": 1006.510009765625,
      "close": 1011.2000122070312,
      "volume": 731100
    },
    {
      "time": "2026-08-28",
      "open": 1014.1799926757812,
      "high": 1015.989990234375,
      "low": 990.3499755859375,
      "close": 995.02001953125,
      "volume": 576100
    },
    {
      "time": "2026-08-31",
      "open": 986.3200073242188,
      "high": 990.1599731445312,
      "low": 974.72998046875,
      "close": 979.4400024414062,
      "volume": 801800
    },
    {
      "time": "2026-09-01",
      "open": 975.7100219726562,
      "high": 980.4500122070312,
      "low": 949.5800170898438,
      "close": 952.0900268554688,
      "volume": 645100
    },
    {
      "time": "2026-09-02",
      "open": 956.8599853515625,
      "high": 962.280029296875,
      "low": 941.1300048828125,
      "close": 949.3800048828125,
      "volume": 570900
    },
    {
      "time": "2026-09-03",
      "open": 951.9500122070312,
      "high": 965,
      "low": 933.739990234375,
      "close": 964.52001953125,
      "volume": 524100
    },
    {
      "time": "2026-09-04",
      "open": 966.7100219726562,
      "high": 978.3800048828125,
      "low": 960.4299926757812,
      "close": 962.5900268554688,
      "volume": 844100
    },
    {
      "time": "2026-09-08",
      "open": 957.47998046875,
      "high": 971.4400024414062,
      "low": 954.9600219726562,
      "close": 955.8699951171875,
      "volume": 552100
    },
    {
      "time": "2026-09-09",
      "open": 949.9500122070312,
      "high": 957.5599975585938,
      "low": 945.2100219726562,
      "close": 949.469970703125,
      "volume": 458000
    },
    {
      "time": "2026-09-10",
      "open": 939.6500244140625,
      "high": 944.4600219726562,
      "low": 929.239990234375,
      "close": 934.3400268554688,
      "volume": 655700
    },
    {
      "time": "2026-09-11",
      "open": 948.2000122070312,
      "high": 956.1799926757812,
      "low": 940.9400024414062,
      "close": 950.22998046875,
      "volume": 345600
    },
    {
      "time": "2026-09-14",
      "open": 929.8200073242188,
      "high": 930.510009765625,
      "low": 914.8250122070312,
      "close": 926.2999877929688,
      "volume": 432165
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 773.6236010742188
    },
    {
      "time": "2025-11-24",
      "value": 775.2248010253907
    },
    {
      "time": "2025-11-25",
      "value": 777.1846008300781
    },
    {
      "time": "2025-11-26",
      "value": 779.6444006347656
    },
    {
      "time": "2025-11-28",
      "value": 781.7644006347656
    },
    {
      "time": "2025-12-01",
      "value": 783.7732006835937
    },
    {
      "time": "2025-12-02",
      "value": 785.7530004882813
    },
    {
      "time": "2025-12-03",
      "value": 787.9336010742187
    },
    {
      "time": "2025-12-04",
      "value": 790.4316003417969
    },
    {
      "time": "2025-12-05",
      "value": 793.13
    },
    {
      "time": "2025-12-08",
      "value": 795.7090002441406
    },
    {
      "time": "2025-12-09",
      "value": 797.8961999511719
    },
    {
      "time": "2025-12-10",
      "value": 800.5181994628906
    },
    {
      "time": "2025-12-11",
      "value": 803.3964001464843
    },
    {
      "time": "2025-12-12",
      "value": 805.9309997558594
    },
    {
      "time": "2025-12-15",
      "value": 808.3357995605469
    },
    {
      "time": "2025-12-16",
      "value": 810.5567993164062
    },
    {
      "time": "2025-12-17",
      "value": 812.8069995117188
    },
    {
      "time": "2025-12-18",
      "value": 815.09919921875
    },
    {
      "time": "2025-12-19",
      "value": 817.8205993652343
    },
    {
      "time": "2025-12-22",
      "value": 821.2167993164062
    },
    {
      "time": "2025-12-23",
      "value": 824.3864001464843
    },
    {
      "time": "2025-12-24",
      "value": 827.4120007324219
    },
    {
      "time": "2025-12-26",
      "value": 830.4164013671875
    },
    {
      "time": "2025-12-29",
      "value": 833.7042016601563
    },
    {
      "time": "2025-12-30",
      "value": 836.8088012695313
    },
    {
      "time": "2025-12-31",
      "value": 839.5878015136718
    },
    {
      "time": "2026-01-02",
      "value": 842.31080078125
    },
    {
      "time": "2026-01-05",
      "value": 845.62080078125
    },
    {
      "time": "2026-01-06",
      "value": 848.8720007324218
    },
    {
      "time": "2026-01-07",
      "value": 851.5998010253907
    },
    {
      "time": "2026-01-08",
      "value": 854.2456005859375
    },
    {
      "time": "2026-01-09",
      "value": 857.3252001953125
    },
    {
      "time": "2026-01-12",
      "value": 860.4033996582032
    },
    {
      "time": "2026-01-13",
      "value": 863.6833996582031
    },
    {
      "time": "2026-01-14",
      "value": 866.9509997558594
    },
    {
      "time": "2026-01-15",
      "value": 870.405
    },
    {
      "time": "2026-01-16",
      "value": 873.9106005859375
    },
    {
      "time": "2026-01-20",
      "value": 877.0173999023438
    },
    {
      "time": "2026-01-21",
      "value": 879.2401989746094
    },
    {
      "time": "2026-01-22",
      "value": 881.1453991699219
    },
    {
      "time": "2026-01-23",
      "value": 882.8925988769531
    },
    {
      "time": "2026-01-26",
      "value": 884.3949987792969
    },
    {
      "time": "2026-01-27",
      "value": 885.827998046875
    },
    {
      "time": "2026-01-28",
      "value": 887.3145983886719
    },
    {
      "time": "2026-01-29",
      "value": 889.6435986328125
    },
    {
      "time": "2026-01-30",
      "value": 891.9409997558594
    },
    {
      "time": "2026-02-02",
      "value": 894.635
    },
    {
      "time": "2026-02-03",
      "value": 897.5082006835937
    },
    {
      "time": "2026-02-04",
      "value": 900.48
    },
    {
      "time": "2026-02-05",
      "value": 903.0409997558594
    },
    {
      "time": "2026-02-06",
      "value": 905.7703991699219
    },
    {
      "time": "2026-02-09",
      "value": 908.3069995117188
    },
    {
      "time": "2026-02-10",
      "value": 910.9085998535156
    },
    {
      "time": "2026-02-11",
      "value": 913.5911999511719
    },
    {
      "time": "2026-02-12",
      "value": 916.1130004882813
    },
    {
      "time": "2026-02-13",
      "value": 918.9692004394532
    },
    {
      "time": "2026-02-17",
      "value": 921.7838000488281
    },
    {
      "time": "2026-02-18",
      "value": 924.2606005859375
    },
    {
      "time": "2026-02-19",
      "value": 926.9094006347656
    },
    {
      "time": "2026-02-20",
      "value": 929.7606005859375
    },
    {
      "time": "2026-02-23",
      "value": 932.6814001464844
    },
    {
      "time": "2026-02-24",
      "value": 935.3568005371094
    },
    {
      "time": "2026-02-25",
      "value": 937.6102001953125
    },
    {
      "time": "2026-02-26",
      "value": 940.2121997070312
    },
    {
      "time": "2026-02-27",
      "value": 942.7264001464844
    },
    {
      "time": "2026-03-02",
      "value": 945.4647998046875
    },
    {
      "time": "2026-03-03",
      "value": 947.9743994140625
    },
    {
      "time": "2026-03-04",
      "value": 950.3711987304688
    },
    {
      "time": "2026-03-05",
      "value": 952.1833984375
    },
    {
      "time": "2026-03-06",
      "value": 952.9283984375
    },
    {
      "time": "2026-03-09",
      "value": 953.8289978027344
    },
    {
      "time": "2026-03-10",
      "value": 955.0815979003906
    },
    {
      "time": "2026-03-11",
      "value": 956.1295971679688
    },
    {
      "time": "2026-03-12",
      "value": 956.3619970703126
    },
    {
      "time": "2026-03-13",
      "value": 956.3827966308594
    },
    {
      "time": "2026-03-16",
      "value": 956.696396484375
    },
    {
      "time": "2026-03-17",
      "value": 956.6829968261719
    },
    {
      "time": "2026-03-18",
      "value": 956.7931970214844
    },
    {
      "time": "2026-03-19",
      "value": 956.2181970214843
    },
    {
      "time": "2026-03-20",
      "value": 955.9385961914063
    },
    {
      "time": "2026-03-23",
      "value": 955.9303967285156
    },
    {
      "time": "2026-03-24",
      "value": 956.002197265625
    },
    {
      "time": "2026-03-25",
      "value": 955.8545971679688
    },
    {
      "time": "2026-03-26",
      "value": 955.1167980957031
    },
    {
      "time": "2026-03-27",
      "value": 954.1613977050781
    },
    {
      "time": "2026-03-30",
      "value": 952.4993969726562
    },
    {
      "time": "2026-03-31",
      "value": 951.5187963867188
    },
    {
      "time": "2026-04-01",
      "value": 951.3443969726562
    },
    {
      "time": "2026-04-02",
      "value": 950.5997973632813
    },
    {
      "time": "2026-04-06",
      "value": 950.056396484375
    },
    {
      "time": "2026-04-07",
      "value": 949.75599609375
    },
    {
      "time": "2026-04-08",
      "value": 950.41599609375
    },
    {
      "time": "2026-04-09",
      "value": 951.556396484375
    },
    {
      "time": "2026-04-10",
      "value": 952.915595703125
    },
    {
      "time": "2026-04-13",
      "value": 953.7373950195313
    },
    {
      "time": "2026-04-14",
      "value": 954.7205944824219
    },
    {
      "time": "2026-04-15",
      "value": 954.9557946777344
    },
    {
      "time": "2026-04-16",
      "value": 954.8091943359375
    },
    {
      "time": "2026-04-17",
      "value": 955.2253942871093
    },
    {
      "time": "2026-04-20",
      "value": 955.8017944335937
    },
    {
      "time": "2026-04-21",
      "value": 955.7257946777344
    },
    {
      "time": "2026-04-22",
      "value": 955.2369946289062
    },
    {
      "time": "2026-04-23",
      "value": 954.8831945800781
    },
    {
      "time": "2026-04-24",
      "value": 954.4559936523438
    },
    {
      "time": "2026-04-27",
      "value": 954.29859375
    },
    {
      "time": "2026-04-28",
      "value": 953.5087939453125
    },
    {
      "time": "2026-04-29",
      "value": 952.2601940917968
    },
    {
      "time": "2026-04-30",
      "value": 950.49859375
    },
    {
      "time": "2026-05-01",
      "value": 947.8943933105469
    },
    {
      "time": "2026-05-04",
      "value": 944.8047937011719
    },
    {
      "time": "2026-05-05",
      "value": 942.0791943359375
    },
    {
      "time": "2026-05-06",
      "value": 939.6719934082031
    },
    {
      "time": "2026-05-07",
      "value": 937.1729931640625
    },
    {
      "time": "2026-05-08",
      "value": 934.4501940917969
    },
    {
      "time": "2026-05-11",
      "value": 931.7537939453125
    },
    {
      "time": "2026-05-12",
      "value": 929.1523950195312
    },
    {
      "time": "2026-05-13",
      "value": 927.0263952636719
    },
    {
      "time": "2026-05-14",
      "value": 924.8791955566406
    },
    {
      "time": "2026-05-15",
      "value": 922.8251953125
    },
    {
      "time": "2026-05-18",
      "value": 921.5193957519531
    },
    {
      "time": "2026-05-19",
      "value": 919.9271960449219
    },
    {
      "time": "2026-05-20",
      "value": 918.1081958007812
    },
    {
      "time": "2026-05-21",
      "value": 916.5931958007812
    },
    {
      "time": "2026-05-22",
      "value": 915.8889965820313
    },
    {
      "time": "2026-05-26",
      "value": 915.4523974609375
    },
    {
      "time": "2026-05-27",
      "value": 914.6931970214844
    },
    {
      "time": "2026-05-28",
      "value": 913.8831970214844
    },
    {
      "time": "2026-05-29",
      "value": 912.5277966308594
    },
    {
      "time": "2026-06-01",
      "value": 910.9935961914063
    },
    {
      "time": "2026-06-02",
      "value": 909.831796875
    },
    {
      "time": "2026-06-03",
      "value": 908.7257971191407
    },
    {
      "time": "2026-06-04",
      "value": 907.6787963867188
    },
    {
      "time": "2026-06-05",
      "value": 906.8943969726563
    },
    {
      "time": "2026-06-08",
      "value": 906.5279968261718
    },
    {
      "time": "2026-06-09",
      "value": 906.8697973632812
    },
    {
      "time": "2026-06-10",
      "value": 907.152197265625
    },
    {
      "time": "2026-06-11",
      "value": 907.2947973632813
    },
    {
      "time": "2026-06-12",
      "value": 906.9489965820312
    },
    {
      "time": "2026-06-15",
      "value": 907.1649963378907
    },
    {
      "time": "2026-06-16",
      "value": 907.6931970214844
    },
    {
      "time": "2026-06-17",
      "value": 908.3531970214843
    },
    {
      "time": "2026-06-18",
      "value": 908.09759765625
    },
    {
      "time": "2026-06-22",
      "value": 907.6805981445312
    },
    {
      "time": "2026-06-23",
      "value": 906.9475988769532
    },
    {
      "time": "2026-06-24",
      "value": 906.379599609375
    },
    {
      "time": "2026-06-25",
      "value": 906.4777990722656
    },
    {
      "time": "2026-06-26",
      "value": 906.5809985351563
    },
    {
      "time": "2026-06-29",
      "value": 906.7167980957031
    },
    {
      "time": "2026-06-30",
      "value": 906.5031982421875
    },
    {
      "time": "2026-07-01",
      "value": 905.8505981445312
    },
    {
      "time": "2026-07-02",
      "value": 905.6545983886718
    },
    {
      "time": "2026-07-06",
      "value": 905.9931982421875
    },
    {
      "time": "2026-07-07",
      "value": 905.6657983398437
    },
    {
      "time": "2026-07-08",
      "value": 904.9589990234375
    },
    {
      "time": "2026-07-09",
      "value": 904.4555981445312
    },
    {
      "time": "2026-07-10",
      "value": 904.4357983398437
    },
    {
      "time": "2026-07-13",
      "value": 904.5109985351562
    },
    {
      "time": "2026-07-14",
      "value": 905.6135986328125
    },
    {
      "time": "2026-07-15",
      "value": 907.0279992675781
    },
    {
      "time": "2026-07-16",
      "value": 908.8397998046875
    },
    {
      "time": "2026-07-17",
      "value": 910.4502001953125
    },
    {
      "time": "2026-07-20",
      "value": 911.4128002929688
    },
    {
      "time": "2026-07-21",
      "value": 912.8674011230469
    },
    {
      "time": "2026-07-22",
      "value": 914.706201171875
    },
    {
      "time": "2026-07-23",
      "value": 916.9286010742187
    },
    {
      "time": "2026-07-24",
      "value": 919.0526000976563
    },
    {
      "time": "2026-07-27",
      "value": 921.1514001464843
    },
    {
      "time": "2026-07-28",
      "value": 923.3620007324218
    },
    {
      "time": "2026-07-29",
      "value": 925.1290014648438
    },
    {
      "time": "2026-07-30",
      "value": 927.216201171875
    },
    {
      "time": "2026-07-31",
      "value": 929.6956018066406
    },
    {
      "time": "2026-08-03",
      "value": 932.4572021484375
    },
    {
      "time": "2026-08-04",
      "value": 935.0156030273438
    },
    {
      "time": "2026-08-05",
      "value": 937.6144030761719
    },
    {
      "time": "2026-08-06",
      "value": 941.6498034667969
    },
    {
      "time": "2026-08-07",
      "value": 945.993603515625
    },
    {
      "time": "2026-08-10",
      "value": 950.1474035644532
    },
    {
      "time": "2026-08-11",
      "value": 954.4814025878907
    },
    {
      "time": "2026-08-12",
      "value": 959.4058032226562
    },
    {
      "time": "2026-08-13",
      "value": 963.8568029785156
    },
    {
      "time": "2026-08-14",
      "value": 967.9586022949219
    },
    {
      "time": "2026-08-17",
      "value": 971.5892028808594
    },
    {
      "time": "2026-08-18",
      "value": 974.7794018554688
    },
    {
      "time": "2026-08-19",
      "value": 977.5816015625
    },
    {
      "time": "2026-08-20",
      "value": 979.4736010742188
    },
    {
      "time": "2026-08-21",
      "value": 981.9964013671874
    },
    {
      "time": "2026-08-24",
      "value": 984.2338012695312
    },
    {
      "time": "2026-08-25",
      "value": 986.4904016113281
    },
    {
      "time": "2026-08-26",
      "value": 988.9030017089843
    },
    {
      "time": "2026-08-27",
      "value": 990.3568017578125
    },
    {
      "time": "2026-08-28",
      "value": 991.337802734375
    },
    {
      "time": "2026-08-31",
      "value": 991.8612023925781
    },
    {
      "time": "2026-09-01",
      "value": 991.6602026367187
    },
    {
      "time": "2026-09-02",
      "value": 991.6962023925781
    },
    {
      "time": "2026-09-03",
      "value": 991.7648022460937
    },
    {
      "time": "2026-09-04",
      "value": 991.2184033203125
    },
    {
      "time": "2026-09-08",
      "value": 990.9574035644531
    },
    {
      "time": "2026-09-09",
      "value": 990.6710034179688
    },
    {
      "time": "2026-09-10",
      "value": 989.7954040527344
    },
    {
      "time": "2026-09-11",
      "value": 989.5238037109375
    },
    {
      "time": "2026-09-14",
      "value": 988.7920031738281
    }
  ],
  "analysis": null
}