{
  "ok": true,
  "cached": false,
  "ticker": "URI",
  "price": 1141.59,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Grace William E.",
      "title": "EVP, CFO",
      "is_csuite": 1,
      "value": 1699732,
      "avg_price": 1133.15,
      "filing_date": "2026-07-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas Suozzi",
      "slug": "thomas-suozzi",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "United Rentals Insider Sold Shares Worth $1,699,732, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-rentals-insider-sold-shares-214453727.html",
      "published": "2026-07-24"
    },
    {
      "title": "URI Q2 Deep Dive: Large Project Demand Drives Guidance Increase and Margin Stability",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uri-q2-deep-dive-large-212908376.html",
      "published": "2026-07-24"
    },
    {
      "title": "United Rentals Likely to Continue Re-Rating, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-rentals-likely-continue-rating-145403607.html",
      "published": "2026-07-24"
    },
    {
      "title": "Otis Service Growth Builds Momentum as Equipment Demand Stays Weak",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otis-growth-builds-momentum-equipment-140800689.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Otis Stock Attractive After Guidance Cuts and Its 19% YTD Slide?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otis-stock-attractive-guidance-cuts-140600016.html",
      "published": "2026-07-24"
    },
    {
      "title": "United Rentals Q2 Earnings Call Highlights Strong Project Demand",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-rentals-q2-earnings-call-140000793.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Adjusts Price Target on United Rentals to $1,466 From $1,421, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-adjusts-price-target-united-123344437.html",
      "published": "2026-07-24"
    },
    {
      "title": "Citigroup Adjusts Price Target on United Rentals to $1,330 From $1,270, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-united-115153041.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 873.3499755859375,
      "high": 890,
      "low": 862.9600219726562,
      "close": 890,
      "volume": 872800
    },
    {
      "time": "2025-07-28",
      "open": 890,
      "high": 903.6099853515625,
      "low": 885.8900146484375,
      "close": 899.4600219726562,
      "volume": 806500
    },
    {
      "time": "2025-07-29",
      "open": 903,
      "high": 903.4400024414062,
      "low": 879.2000122070312,
      "close": 882.239990234375,
      "volume": 751700
    },
    {
      "time": "2025-07-30",
      "open": 885,
      "high": 889.8400268554688,
      "low": 873.7999877929688,
      "close": 880.4199829101562,
      "volume": 533300
    },
    {
      "time": "2025-07-31",
      "open": 872.6599731445312,
      "high": 886.6199951171875,
      "low": 872.3499755859375,
      "close": 882.9400024414062,
      "volume": 450900
    },
    {
      "time": "2025-08-01",
      "open": 860.8800048828125,
      "high": 862.719970703125,
      "low": 842.1799926757812,
      "close": 859.6199951171875,
      "volume": 655400
    },
    {
      "time": "2025-08-04",
      "open": 862.0399780273438,
      "high": 870.9600219726562,
      "low": 853.5499877929688,
      "close": 868.5700073242188,
      "volume": 457000
    },
    {
      "time": "2025-08-05",
      "open": 871.2000122070312,
      "high": 879.5900268554688,
      "low": 853.7999877929688,
      "close": 867.0800170898438,
      "volume": 371500
    },
    {
      "time": "2025-08-06",
      "open": 869.2899780273438,
      "high": 869.47998046875,
      "low": 854,
      "close": 861.260009765625,
      "volume": 435800
    },
    {
      "time": "2025-08-07",
      "open": 872.3900146484375,
      "high": 872.3900146484375,
      "low": 848.75,
      "close": 854.6099853515625,
      "volume": 431800
    },
    {
      "time": "2025-08-08",
      "open": 859.1900024414062,
      "high": 862.6199951171875,
      "low": 853.1199951171875,
      "close": 858.969970703125,
      "volume": 273100
    },
    {
      "time": "2025-08-11",
      "open": 860.1400146484375,
      "high": 870.3800048828125,
      "low": 852.7999877929688,
      "close": 869.7000122070312,
      "volume": 437000
    },
    {
      "time": "2025-08-12",
      "open": 875.25,
      "high": 918.719970703125,
      "low": 874.030029296875,
      "close": 916.9500122070312,
      "volume": 695800
    },
    {
      "time": "2025-08-13",
      "open": 916,
      "high": 933.3200073242188,
      "low": 912.1699829101562,
      "close": 932.22998046875,
      "volume": 437200
    },
    {
      "time": "2025-08-14",
      "open": 921.6199951171875,
      "high": 929.7100219726562,
      "low": 906.989990234375,
      "close": 921.4500122070312,
      "volume": 637700
    },
    {
      "time": "2025-08-15",
      "open": 926.77001953125,
      "high": 928.7899780273438,
      "low": 908.8800048828125,
      "close": 908.8800048828125,
      "volume": 372700
    },
    {
      "time": "2025-08-18",
      "open": 910.010009765625,
      "high": 916,
      "low": 906.989990234375,
      "close": 914.0399780273438,
      "volume": 309500
    },
    {
      "time": "2025-08-19",
      "open": 915.1500244140625,
      "high": 925.8099975585938,
      "low": 910.6599731445312,
      "close": 915.6400146484375,
      "volume": 306000
    },
    {
      "time": "2025-08-20",
      "open": 910,
      "high": 915.5,
      "low": 886.6799926757812,
      "close": 901.8699951171875,
      "volume": 466600
    },
    {
      "time": "2025-08-21",
      "open": 901,
      "high": 901,
      "low": 888.030029296875,
      "close": 890.1199951171875,
      "volume": 365800
    },
    {
      "time": "2025-08-22",
      "open": 896.719970703125,
      "high": 937.4500122070312,
      "low": 890.780029296875,
      "close": 929.9500122070312,
      "volume": 767800
    },
    {
      "time": "2025-08-25",
      "open": 929.9500122070312,
      "high": 946,
      "low": 927.47998046875,
      "close": 939.489990234375,
      "volume": 684500
    },
    {
      "time": "2025-08-26",
      "open": 936.1300048828125,
      "high": 946.969970703125,
      "low": 931.6400146484375,
      "close": 943.7000122070312,
      "volume": 799500
    },
    {
      "time": "2025-08-27",
      "open": 939.1300048828125,
      "high": 951.5399780273438,
      "low": 938,
      "close": 949.3400268554688,
      "volume": 276900
    },
    {
      "time": "2025-08-28",
      "open": 952.969970703125,
      "high": 960,
      "low": 947.2100219726562,
      "close": 955.239990234375,
      "volume": 527700
    },
    {
      "time": "2025-08-29",
      "open": 961.1599731445312,
      "high": 961.1599731445312,
      "low": 947.72998046875,
      "close": 956.3400268554688,
      "volume": 508100
    },
    {
      "time": "2025-09-02",
      "open": 943.3699951171875,
      "high": 959.0499877929688,
      "low": 935.02001953125,
      "close": 958.77001953125,
      "volume": 468600
    },
    {
      "time": "2025-09-03",
      "open": 959,
      "high": 965,
      "low": 941.7899780273438,
      "close": 945.260009765625,
      "volume": 523600
    },
    {
      "time": "2025-09-04",
      "open": 948.9199829101562,
      "high": 966.6500244140625,
      "low": 947.8699951171875,
      "close": 964.6599731445312,
      "volume": 405000
    },
    {
      "time": "2025-09-05",
      "open": 965.8099975585938,
      "high": 980.530029296875,
      "low": 955.3900146484375,
      "close": 975.22998046875,
      "volume": 440200
    },
    {
      "time": "2025-09-08",
      "open": 973.4099731445312,
      "high": 974.4500122070312,
      "low": 959.0599975585938,
      "close": 970.22998046875,
      "volume": 585100
    },
    {
      "time": "2025-09-09",
      "open": 965,
      "high": 965.4199829101562,
      "low": 934.8400268554688,
      "close": 945.3300170898438,
      "volume": 424600
    },
    {
      "time": "2025-09-10",
      "open": 948.5800170898438,
      "high": 958.02001953125,
      "low": 940.9400024414062,
      "close": 944.8099975585938,
      "volume": 540400
    },
    {
      "time": "2025-09-11",
      "open": 947.3800048828125,
      "high": 970.5700073242188,
      "low": 947.3800048828125,
      "close": 959.5900268554688,
      "volume": 450100
    },
    {
      "time": "2025-09-12",
      "open": 954.7100219726562,
      "high": 957.2899780273438,
      "low": 936.4000244140625,
      "close": 938,
      "volume": 535000
    },
    {
      "time": "2025-09-15",
      "open": 940.3699951171875,
      "high": 957.75,
      "low": 938.1500244140625,
      "close": 947.9000244140625,
      "volume": 533000
    },
    {
      "time": "2025-09-16",
      "open": 960.6599731445312,
      "high": 963.8499755859375,
      "low": 941,
      "close": 958.6500244140625,
      "volume": 447300
    },
    {
      "time": "2025-09-17",
      "open": 961.2100219726562,
      "high": 967.4000244140625,
      "low": 925.6500244140625,
      "close": 931.010009765625,
      "volume": 760200
    },
    {
      "time": "2025-09-18",
      "open": 940.9500122070312,
      "high": 956.0800170898438,
      "low": 936,
      "close": 942.7899780273438,
      "volume": 634200
    },
    {
      "time": "2025-09-19",
      "open": 947.1900024414062,
      "high": 947.1900024414062,
      "low": 935.1699829101562,
      "close": 941.52001953125,
      "volume": 1035000
    },
    {
      "time": "2025-09-22",
      "open": 944.0999755859375,
      "high": 948.0900268554688,
      "low": 934.8200073242188,
      "close": 943.4199829101562,
      "volume": 509300
    },
    {
      "time": "2025-09-23",
      "open": 956.010009765625,
      "high": 972.1199951171875,
      "low": 950.010009765625,
      "close": 955.219970703125,
      "volume": 592100
    },
    {
      "time": "2025-09-24",
      "open": 957,
      "high": 960.0700073242188,
      "low": 934.7999877929688,
      "close": 935.780029296875,
      "volume": 386600
    },
    {
      "time": "2025-09-25",
      "open": 919.25,
      "high": 932.4099731445312,
      "low": 913.5900268554688,
      "close": 931.25,
      "volume": 392200
    },
    {
      "time": "2025-09-26",
      "open": 931.4600219726562,
      "high": 950.47998046875,
      "low": 931.0900268554688,
      "close": 947.27001953125,
      "volume": 378300
    },
    {
      "time": "2025-09-29",
      "open": 956.739990234375,
      "high": 956.739990234375,
      "low": 935.97998046875,
      "close": 943.8900146484375,
      "volume": 381000
    },
    {
      "time": "2025-09-30",
      "open": 942.3300170898438,
      "high": 957.3599853515625,
      "low": 941.0900268554688,
      "close": 954.6599731445312,
      "volume": 417900
    },
    {
      "time": "2025-10-01",
      "open": 967,
      "high": 970.1400146484375,
      "low": 959.1300048828125,
      "close": 962.9199829101562,
      "volume": 395900
    },
    {
      "time": "2025-10-02",
      "open": 959.25,
      "high": 978.4600219726562,
      "low": 954.5599975585938,
      "close": 978.219970703125,
      "volume": 385100
    },
    {
      "time": "2025-10-03",
      "open": 979.5,
      "high": 997.5,
      "low": 979.5,
      "close": 980.7999877929688,
      "volume": 334700
    },
    {
      "time": "2025-10-06",
      "open": 979.780029296875,
      "high": 989,
      "low": 969.2899780273438,
      "close": 987.3400268554688,
      "volume": 308600
    },
    {
      "time": "2025-10-07",
      "open": 988.6699829101562,
      "high": 1003.5700073242188,
      "low": 983.780029296875,
      "close": 988.5900268554688,
      "volume": 417600
    },
    {
      "time": "2025-10-08",
      "open": 991.47998046875,
      "high": 1004.9199829101562,
      "low": 985.260009765625,
      "close": 994.3699951171875,
      "volume": 378900
    },
    {
      "time": "2025-10-09",
      "open": 995.1599731445312,
      "high": 998.1599731445312,
      "low": 976.0999755859375,
      "close": 980.4299926757812,
      "volume": 314400
    },
    {
      "time": "2025-10-10",
      "open": 986.0399780273438,
      "high": 989,
      "low": 949.9099731445312,
      "close": 950.030029296875,
      "volume": 461500
    },
    {
      "time": "2025-10-13",
      "open": 960.0999755859375,
      "high": 979.3699951171875,
      "low": 960.0999755859375,
      "close": 974.5399780273438,
      "volume": 286200
    },
    {
      "time": "2025-10-14",
      "open": 960.8699951171875,
      "high": 1007.969970703125,
      "low": 955.4199829101562,
      "close": 1000.5,
      "volume": 306100
    },
    {
      "time": "2025-10-15",
      "open": 1004.780029296875,
      "high": 1021.3599853515625,
      "low": 999.1300048828125,
      "close": 1020,
      "volume": 447500
    },
    {
      "time": "2025-10-16",
      "open": 1020,
      "high": 1021.469970703125,
      "low": 1002.0399780273438,
      "close": 1005.6500244140625,
      "volume": 572500
    },
    {
      "time": "2025-10-17",
      "open": 998.8699951171875,
      "high": 1007.3800048828125,
      "low": 975,
      "close": 980.3699951171875,
      "volume": 512400
    },
    {
      "time": "2025-10-20",
      "open": 986.219970703125,
      "high": 1004.280029296875,
      "low": 981.2000122070312,
      "close": 1000.2899780273438,
      "volume": 289100
    },
    {
      "time": "2025-10-21",
      "open": 995.219970703125,
      "high": 1015.6799926757812,
      "low": 991.489990234375,
      "close": 1002.2899780273438,
      "volume": 328600
    },
    {
      "time": "2025-10-22",
      "open": 1003,
      "high": 1008.22998046875,
      "low": 986.72998046875,
      "close": 991.5,
      "volume": 563900
    },
    {
      "time": "2025-10-23",
      "open": 950.010009765625,
      "high": 991.0800170898438,
      "low": 907.6099853515625,
      "close": 914.2999877929688,
      "volume": 1264300
    },
    {
      "time": "2025-10-24",
      "open": 924.760009765625,
      "high": 933,
      "low": 912.5399780273438,
      "close": 913.3300170898438,
      "volume": 770600
    },
    {
      "time": "2025-10-27",
      "open": 918.5900268554688,
      "high": 920.4299926757812,
      "low": 885.8800048828125,
      "close": 900.3400268554688,
      "volume": 797000
    },
    {
      "time": "2025-10-28",
      "open": 901.4000244140625,
      "high": 902.1199951171875,
      "low": 874.97998046875,
      "close": 875.6699829101562,
      "volume": 873000
    },
    {
      "time": "2025-10-29",
      "open": 882.239990234375,
      "high": 896.469970703125,
      "low": 867.0399780273438,
      "close": 870.780029296875,
      "volume": 656100
    },
    {
      "time": "2025-10-30",
      "open": 867.72998046875,
      "high": 883.030029296875,
      "low": 858.489990234375,
      "close": 858.9099731445312,
      "volume": 503700
    },
    {
      "time": "2025-10-31",
      "open": 857.8200073242188,
      "high": 883.47998046875,
      "low": 850,
      "close": 871.1799926757812,
      "volume": 697600
    },
    {
      "time": "2025-11-03",
      "open": 866,
      "high": 868.22998046875,
      "low": 855,
      "close": 857.4099731445312,
      "volume": 567300
    },
    {
      "time": "2025-11-04",
      "open": 850,
      "high": 859.47998046875,
      "low": 845.6699829101562,
      "close": 852.760009765625,
      "volume": 468100
    },
    {
      "time": "2025-11-05",
      "open": 850.3699951171875,
      "high": 855.780029296875,
      "low": 840.6400146484375,
      "close": 844.510009765625,
      "volume": 495000
    },
    {
      "time": "2025-11-06",
      "open": 844.75,
      "high": 851.5499877929688,
      "low": 833.760009765625,
      "close": 845.0399780273438,
      "volume": 758400
    },
    {
      "time": "2025-11-07",
      "open": 836.3800048828125,
      "high": 851.6500244140625,
      "low": 833.4500122070312,
      "close": 848.25,
      "volume": 376800
    },
    {
      "time": "2025-11-10",
      "open": 855.780029296875,
      "high": 862.97998046875,
      "low": 843.8300170898438,
      "close": 854.530029296875,
      "volume": 429900
    },
    {
      "time": "2025-11-11",
      "open": 852.52001953125,
      "high": 863.6500244140625,
      "low": 847.530029296875,
      "close": 855.010009765625,
      "volume": 310100
    },
    {
      "time": "2025-11-12",
      "open": 853.219970703125,
      "high": 866.8599853515625,
      "low": 853.02001953125,
      "close": 860.7100219726562,
      "volume": 440600
    },
    {
      "time": "2025-11-13",
      "open": 858.969970703125,
      "high": 866,
      "low": 841.8599853515625,
      "close": 843.260009765625,
      "volume": 483400
    },
    {
      "time": "2025-11-14",
      "open": 842.5,
      "high": 845,
      "low": 829.010009765625,
      "close": 834.030029296875,
      "volume": 396800
    },
    {
      "time": "2025-11-17",
      "open": 834.030029296875,
      "high": 836.5,
      "low": 798.6699829101562,
      "close": 806.6099853515625,
      "volume": 793700
    },
    {
      "time": "2025-11-18",
      "open": 806.0399780273438,
      "high": 813.1099853515625,
      "low": 798.9000244140625,
      "close": 800.5,
      "volume": 781000
    },
    {
      "time": "2025-11-19",
      "open": 800.0800170898438,
      "high": 809.469970703125,
      "low": 791.4500122070312,
      "close": 792.27001953125,
      "volume": 619500
    },
    {
      "time": "2025-11-20",
      "open": 806.5999755859375,
      "high": 813.9199829101562,
      "low": 769.8800048828125,
      "close": 770,
      "volume": 893400
    },
    {
      "time": "2025-11-21",
      "open": 776.47998046875,
      "high": 815.9400024414062,
      "low": 772.5700073242188,
      "close": 800,
      "volume": 1320500
    },
    {
      "time": "2025-11-24",
      "open": 801.0999755859375,
      "high": 817.8499755859375,
      "low": 798.0999755859375,
      "close": 811,
      "volume": 951900
    },
    {
      "time": "2025-11-25",
      "open": 813.8599853515625,
      "high": 821.6400146484375,
      "low": 805.780029296875,
      "close": 810,
      "volume": 1100100
    },
    {
      "time": "2025-11-26",
      "open": 814.4199829101562,
      "high": 819.1699829101562,
      "low": 806.5900268554688,
      "close": 814.969970703125,
      "volume": 787000
    },
    {
      "time": "2025-11-28",
      "open": 820.0499877929688,
      "high": 823.010009765625,
      "low": 814.1900024414062,
      "close": 815.1799926757812,
      "volume": 262200
    },
    {
      "time": "2025-12-01",
      "open": 809.3099975585938,
      "high": 815.6699829101562,
      "low": 802.2999877929688,
      "close": 805.239990234375,
      "volume": 608300
    },
    {
      "time": "2025-12-02",
      "open": 810.6599731445312,
      "high": 812.260009765625,
      "low": 798.8800048828125,
      "close": 800.8300170898438,
      "volume": 512100
    },
    {
      "time": "2025-12-03",
      "open": 800.5999755859375,
      "high": 816.1199951171875,
      "low": 797,
      "close": 813.6599731445312,
      "volume": 791900
    },
    {
      "time": "2025-12-04",
      "open": 817.9299926757812,
      "high": 824.2100219726562,
      "low": 802.6099853515625,
      "close": 807.739990234375,
      "volume": 861600
    },
    {
      "time": "2025-12-05",
      "open": 810,
      "high": 813.9099731445312,
      "low": 794.52001953125,
      "close": 796.9099731445312,
      "volume": 697500
    },
    {
      "time": "2025-12-08",
      "open": 794.719970703125,
      "high": 805.8300170898438,
      "low": 782.489990234375,
      "close": 785.0399780273438,
      "volume": 1075700
    },
    {
      "time": "2025-12-09",
      "open": 784.02001953125,
      "high": 810.5599975585938,
      "low": 784.02001953125,
      "close": 789.9000244140625,
      "volume": 928500
    },
    {
      "time": "2025-12-10",
      "open": 789,
      "high": 816.4199829101562,
      "low": 786.6500244140625,
      "close": 813.5900268554688,
      "volume": 839100
    },
    {
      "time": "2025-12-11",
      "open": 815.6199951171875,
      "high": 837.1699829101562,
      "low": 810.6799926757812,
      "close": 833.8499755859375,
      "volume": 756100
    },
    {
      "time": "2025-12-12",
      "open": 838.1300048828125,
      "high": 852.1500244140625,
      "low": 816.0499877929688,
      "close": 818.3099975585938,
      "volume": 708400
    },
    {
      "time": "2025-12-15",
      "open": 820.2000122070312,
      "high": 820.2000122070312,
      "low": 800.2899780273438,
      "close": 810.4400024414062,
      "volume": 559300
    },
    {
      "time": "2025-12-16",
      "open": 809.4400024414062,
      "high": 829.6599731445312,
      "low": 801.6199951171875,
      "close": 818.6799926757812,
      "volume": 655500
    },
    {
      "time": "2025-12-17",
      "open": 822.3800048828125,
      "high": 824.989990234375,
      "low": 784.27001953125,
      "close": 792.5399780273438,
      "volume": 839400
    },
    {
      "time": "2025-12-18",
      "open": 806.510009765625,
      "high": 828.260009765625,
      "low": 795.9199829101562,
      "close": 800.530029296875,
      "volume": 774000
    },
    {
      "time": "2025-12-19",
      "open": 795.77001953125,
      "high": 812.7100219726562,
      "low": 792.8099975585938,
      "close": 812.4199829101562,
      "volume": 1223200
    },
    {
      "time": "2025-12-22",
      "open": 815.0599975585938,
      "high": 821.5800170898438,
      "low": 807.2899780273438,
      "close": 816.72998046875,
      "volume": 487200
    },
    {
      "time": "2025-12-23",
      "open": 816.6900024414062,
      "high": 821.2999877929688,
      "low": 810.1099853515625,
      "close": 817.8499755859375,
      "volume": 313500
    },
    {
      "time": "2025-12-24",
      "open": 817.4099731445312,
      "high": 828,
      "low": 817.4099731445312,
      "close": 824.77001953125,
      "volume": 189900
    },
    {
      "time": "2025-12-26",
      "open": 823.1400146484375,
      "high": 828.010009765625,
      "low": 819.8900146484375,
      "close": 827.9400024414062,
      "volume": 195600
    },
    {
      "time": "2025-12-29",
      "open": 825.5399780273438,
      "high": 829.9099731445312,
      "low": 815.9199829101562,
      "close": 819.510009765625,
      "volume": 300700
    },
    {
      "time": "2025-12-30",
      "open": 817.5700073242188,
      "high": 824.3800048828125,
      "low": 813.530029296875,
      "close": 817.25,
      "volume": 226600
    },
    {
      "time": "2025-12-31",
      "open": 819.9000244140625,
      "high": 819.9000244140625,
      "low": 808.77001953125,
      "close": 809.3200073242188,
      "volume": 315600
    },
    {
      "time": "2026-01-02",
      "open": 810.5900268554688,
      "high": 847.1500244140625,
      "low": 810.5900268554688,
      "close": 845.0599975585938,
      "volume": 536500
    },
    {
      "time": "2026-01-05",
      "open": 860,
      "high": 906.02001953125,
      "low": 858.5,
      "close": 887.010009765625,
      "volume": 1145300
    },
    {
      "time": "2026-01-06",
      "open": 888.3900146484375,
      "high": 896.010009765625,
      "low": 872.47998046875,
      "close": 892.0999755859375,
      "volume": 777000
    },
    {
      "time": "2026-01-07",
      "open": 896.219970703125,
      "high": 896.219970703125,
      "low": 872.1199951171875,
      "close": 880.8800048828125,
      "volume": 543600
    },
    {
      "time": "2026-01-08",
      "open": 877.3900146484375,
      "high": 925.6500244140625,
      "low": 877.3900146484375,
      "close": 917.8599853515625,
      "volume": 821700
    },
    {
      "time": "2026-01-09",
      "open": 934.22998046875,
      "high": 949.0399780273438,
      "low": 928,
      "close": 938.7899780273438,
      "volume": 753300
    },
    {
      "time": "2026-01-12",
      "open": 935,
      "high": 952.9000244140625,
      "low": 933.8599853515625,
      "close": 948.489990234375,
      "volume": 579800
    },
    {
      "time": "2026-01-13",
      "open": 949,
      "high": 955,
      "low": 927,
      "close": 940.1699829101562,
      "volume": 610200
    },
    {
      "time": "2026-01-14",
      "open": 937,
      "high": 941.8699951171875,
      "low": 914.0399780273438,
      "close": 917.3400268554688,
      "volume": 564600
    },
    {
      "time": "2026-01-15",
      "open": 925.8099975585938,
      "high": 933.3200073242188,
      "low": 920,
      "close": 926.5700073242188,
      "volume": 342500
    },
    {
      "time": "2026-01-16",
      "open": 925.52001953125,
      "high": 933.010009765625,
      "low": 920.6400146484375,
      "close": 921.239990234375,
      "volume": 407400
    },
    {
      "time": "2026-01-20",
      "open": 904.8400268554688,
      "high": 917.4400024414062,
      "low": 896.760009765625,
      "close": 910.5499877929688,
      "volume": 574400
    },
    {
      "time": "2026-01-21",
      "open": 920,
      "high": 949.260009765625,
      "low": 914.1699829101562,
      "close": 940.0900268554688,
      "volume": 572900
    },
    {
      "time": "2026-01-22",
      "open": 949.7899780273438,
      "high": 961.1900024414062,
      "low": 949.3200073242188,
      "close": 956.010009765625,
      "volume": 585900
    },
    {
      "time": "2026-01-23",
      "open": 946.6799926757812,
      "high": 952.5999755859375,
      "low": 914.6799926757812,
      "close": 919.030029296875,
      "volume": 574100
    },
    {
      "time": "2026-01-26",
      "open": 922,
      "high": 922.9600219726562,
      "low": 909.739990234375,
      "close": 911.1599731445312,
      "volume": 445700
    },
    {
      "time": "2026-01-27",
      "open": 905,
      "high": 913.489990234375,
      "low": 898.7100219726562,
      "close": 907.4500122070312,
      "volume": 408300
    },
    {
      "time": "2026-01-28",
      "open": 911.780029296875,
      "high": 915.489990234375,
      "low": 900.02001953125,
      "close": 903.1900024414062,
      "volume": 612500
    },
    {
      "time": "2026-01-29",
      "open": 845.0599975585938,
      "high": 845.0599975585938,
      "low": 757.2999877929688,
      "close": 787.0399780273438,
      "volume": 2809500
    },
    {
      "time": "2026-01-30",
      "open": 780.1199951171875,
      "high": 803.2999877929688,
      "low": 775,
      "close": 782.0599975585938,
      "volume": 1038100
    },
    {
      "time": "2026-02-02",
      "open": 784.3099975585938,
      "high": 796.77001953125,
      "low": 775.6199951171875,
      "close": 778.97998046875,
      "volume": 1123500
    },
    {
      "time": "2026-02-03",
      "open": 785.760009765625,
      "high": 798.8699951171875,
      "low": 775.6699829101562,
      "close": 792.75,
      "volume": 954100
    },
    {
      "time": "2026-02-04",
      "open": 792.75,
      "high": 850.4500122070312,
      "low": 789.0599975585938,
      "close": 848.1300048828125,
      "volume": 1538200
    },
    {
      "time": "2026-02-05",
      "open": 831.6500244140625,
      "high": 855,
      "low": 826.239990234375,
      "close": 847.77001953125,
      "volume": 972400
    },
    {
      "time": "2026-02-06",
      "open": 860.0999755859375,
      "high": 903.5700073242188,
      "low": 857.27001953125,
      "close": 899.5499877929688,
      "volume": 962700
    },
    {
      "time": "2026-02-09",
      "open": 896.4500122070312,
      "high": 908.1900024414062,
      "low": 874.1699829101562,
      "close": 876.52001953125,
      "volume": 663300
    },
    {
      "time": "2026-02-10",
      "open": 884.75,
      "high": 889.469970703125,
      "low": 872.3900146484375,
      "close": 876.5800170898438,
      "volume": 430000
    },
    {
      "time": "2026-02-11",
      "open": 882.3800048828125,
      "high": 898.239990234375,
      "low": 868.3499755859375,
      "close": 873.8300170898438,
      "volume": 750600
    },
    {
      "time": "2026-02-12",
      "open": 878.4199829101562,
      "high": 903.030029296875,
      "low": 868.4099731445312,
      "close": 869.4600219726562,
      "volume": 630100
    },
    {
      "time": "2026-02-13",
      "open": 867.260009765625,
      "high": 883.969970703125,
      "low": 858.6900024414062,
      "close": 869.5700073242188,
      "volume": 587100
    },
    {
      "time": "2026-02-17",
      "open": 862.52001953125,
      "high": 877.0599975585938,
      "low": 848.3699951171875,
      "close": 863.280029296875,
      "volume": 597500
    },
    {
      "time": "2026-02-18",
      "open": 863.260009765625,
      "high": 881.52001953125,
      "low": 854.6400146484375,
      "close": 880.1799926757812,
      "volume": 414200
    },
    {
      "time": "2026-02-19",
      "open": 873,
      "high": 889.7100219726562,
      "low": 865,
      "close": 888.97998046875,
      "volume": 448600
    },
    {
      "time": "2026-02-20",
      "open": 882.9500122070312,
      "high": 909.9199829101562,
      "low": 880.3400268554688,
      "close": 909.1099853515625,
      "volume": 491400
    },
    {
      "time": "2026-02-23",
      "open": 900.5499877929688,
      "high": 904.6300048828125,
      "low": 877.1599731445312,
      "close": 882.7000122070312,
      "volume": 543500
    },
    {
      "time": "2026-02-24",
      "open": 885,
      "high": 909.7899780273438,
      "low": 881.5,
      "close": 896.8800048828125,
      "volume": 450700
    },
    {
      "time": "2026-02-25",
      "open": 900.75,
      "high": 904.5,
      "low": 852.260009765625,
      "close": 854.4600219726562,
      "volume": 724900
    },
    {
      "time": "2026-02-26",
      "open": 863.5700073242188,
      "high": 863.5700073242188,
      "low": 839.219970703125,
      "close": 858.0900268554688,
      "volume": 437400
    },
    {
      "time": "2026-02-27",
      "open": 839.219970703125,
      "high": 845.8900146484375,
      "low": 818.760009765625,
      "close": 840,
      "volume": 908700
    },
    {
      "time": "2026-03-02",
      "open": 822.7999877929688,
      "high": 831.969970703125,
      "low": 796.5499877929688,
      "close": 820.5800170898438,
      "volume": 772200
    },
    {
      "time": "2026-03-03",
      "open": 797.75,
      "high": 842.8599853515625,
      "low": 792.010009765625,
      "close": 833.469970703125,
      "volume": 751500
    },
    {
      "time": "2026-03-04",
      "open": 839.510009765625,
      "high": 852.27001953125,
      "low": 829.5399780273438,
      "close": 851.8800048828125,
      "volume": 514800
    },
    {
      "time": "2026-03-05",
      "open": 837.530029296875,
      "high": 857.75,
      "low": 835.5,
      "close": 842.9299926757812,
      "volume": 533500
    },
    {
      "time": "2026-03-06",
      "open": 820,
      "high": 820.1599731445312,
      "low": 802.719970703125,
      "close": 809.5999755859375,
      "volume": 720600
    },
    {
      "time": "2026-03-09",
      "open": 798.6300048828125,
      "high": 826.510009765625,
      "low": 784.260009765625,
      "close": 820.6799926757812,
      "volume": 1007200
    },
    {
      "time": "2026-03-10",
      "open": 815.4099731445312,
      "high": 820.0700073242188,
      "low": 768.5499877929688,
      "close": 775.7899780273438,
      "volume": 1026500
    },
    {
      "time": "2026-03-11",
      "open": 776.1300048828125,
      "high": 785.530029296875,
      "low": 772.8099975585938,
      "close": 780.5700073242188,
      "volume": 398600
    },
    {
      "time": "2026-03-12",
      "open": 766.510009765625,
      "high": 771.8300170898438,
      "low": 733.5999755859375,
      "close": 733.8200073242188,
      "volume": 861400
    },
    {
      "time": "2026-03-13",
      "open": 738,
      "high": 745.1099853515625,
      "low": 727.4000244140625,
      "close": 737.219970703125,
      "volume": 810300
    },
    {
      "time": "2026-03-16",
      "open": 747,
      "high": 754.0900268554688,
      "low": 737.25,
      "close": 743.1300048828125,
      "volume": 499400
    },
    {
      "time": "2026-03-17",
      "open": 746.739990234375,
      "high": 755,
      "low": 732.5399780273438,
      "close": 745.02001953125,
      "volume": 507400
    },
    {
      "time": "2026-03-18",
      "open": 738.97998046875,
      "high": 750.0599975585938,
      "low": 724.6699829101562,
      "close": 725.2999877929688,
      "volume": 431400
    },
    {
      "time": "2026-03-19",
      "open": 713.8200073242188,
      "high": 729,
      "low": 701.5900268554688,
      "close": 719.9500122070312,
      "volume": 624100
    },
    {
      "time": "2026-03-20",
      "open": 709.8699951171875,
      "high": 718.8499755859375,
      "low": 702.02001953125,
      "close": 710.469970703125,
      "volume": 706300
    },
    {
      "time": "2026-03-23",
      "open": 737.280029296875,
      "high": 747.25,
      "low": 727.3599853515625,
      "close": 732.0499877929688,
      "volume": 570700
    },
    {
      "time": "2026-03-24",
      "open": 724.530029296875,
      "high": 752.2999877929688,
      "low": 720,
      "close": 746.8400268554688,
      "volume": 495300
    },
    {
      "time": "2026-03-25",
      "open": 758.4000244140625,
      "high": 761.5999755859375,
      "low": 737.3099975585938,
      "close": 747.5900268554688,
      "volume": 482100
    },
    {
      "time": "2026-03-26",
      "open": 739.5599975585938,
      "high": 752.3400268554688,
      "low": 736.0399780273438,
      "close": 742.219970703125,
      "volume": 422500
    },
    {
      "time": "2026-03-27",
      "open": 726.5700073242188,
      "high": 747.6300048828125,
      "low": 725.010009765625,
      "close": 734.2999877929688,
      "volume": 590000
    },
    {
      "time": "2026-03-30",
      "open": 737.5700073242188,
      "high": 742.6199951171875,
      "low": 712.4400024414062,
      "close": 713.8599853515625,
      "volume": 513500
    },
    {
      "time": "2026-03-31",
      "open": 723.6900024414062,
      "high": 739.7899780273438,
      "low": 711.47998046875,
      "close": 728.5599975585938,
      "volume": 779400
    },
    {
      "time": "2026-04-01",
      "open": 734.0700073242188,
      "high": 739.1199951171875,
      "low": 724.3099975585938,
      "close": 731.5399780273438,
      "volume": 583900
    },
    {
      "time": "2026-04-02",
      "open": 719.4099731445312,
      "high": 740.4000244140625,
      "low": 709.4500122070312,
      "close": 732.0900268554688,
      "volume": 493100
    },
    {
      "time": "2026-04-06",
      "open": 730.8599853515625,
      "high": 737.3900146484375,
      "low": 727.6599731445312,
      "close": 736.5,
      "volume": 269900
    },
    {
      "time": "2026-04-07",
      "open": 730.72998046875,
      "high": 737.3099975585938,
      "low": 723.9299926757812,
      "close": 732.739990234375,
      "volume": 336100
    },
    {
      "time": "2026-04-08",
      "open": 767.8900146484375,
      "high": 773.4400024414062,
      "low": 747.219970703125,
      "close": 760.6900024414062,
      "volume": 677900
    },
    {
      "time": "2026-04-09",
      "open": 758.760009765625,
      "high": 768,
      "low": 749.52001953125,
      "close": 767.3599853515625,
      "volume": 460300
    },
    {
      "time": "2026-04-10",
      "open": 768.3200073242188,
      "high": 776.3099975585938,
      "low": 760.489990234375,
      "close": 771.9299926757812,
      "volume": 357700
    },
    {
      "time": "2026-04-13",
      "open": 767.27001953125,
      "high": 779.530029296875,
      "low": 760.47998046875,
      "close": 779.530029296875,
      "volume": 423200
    },
    {
      "time": "2026-04-14",
      "open": 777.8699951171875,
      "high": 782.6199951171875,
      "low": 767.6699829101562,
      "close": 771.010009765625,
      "volume": 449500
    },
    {
      "time": "2026-04-15",
      "open": 771.0700073242188,
      "high": 777.9000244140625,
      "low": 756.6900024414062,
      "close": 765.2899780273438,
      "volume": 525700
    },
    {
      "time": "2026-04-16",
      "open": 771.1500244140625,
      "high": 793.7999877929688,
      "low": 768.010009765625,
      "close": 777.489990234375,
      "volume": 486200
    },
    {
      "time": "2026-04-17",
      "open": 790.8800048828125,
      "high": 808.5599975585938,
      "low": 774.8099975585938,
      "close": 796.1500244140625,
      "volume": 601500
    },
    {
      "time": "2026-04-20",
      "open": 796.489990234375,
      "high": 819.530029296875,
      "low": 796.489990234375,
      "close": 812.27001953125,
      "volume": 407000
    },
    {
      "time": "2026-04-21",
      "open": 815.9099731445312,
      "high": 834.97998046875,
      "low": 806.010009765625,
      "close": 806.219970703125,
      "volume": 428600
    },
    {
      "time": "2026-04-22",
      "open": 816.2899780273438,
      "high": 820.489990234375,
      "low": 801.260009765625,
      "close": 802.7899780273438,
      "volume": 585200
    },
    {
      "time": "2026-04-23",
      "open": 943.010009765625,
      "high": 993.9600219726562,
      "low": 935,
      "close": 986.780029296875,
      "volume": 1635300
    },
    {
      "time": "2026-04-24",
      "open": 997.989990234375,
      "high": 1001.1199951171875,
      "low": 964.030029296875,
      "close": 974.4099731445312,
      "volume": 1043600
    },
    {
      "time": "2026-04-27",
      "open": 974.4000244140625,
      "high": 980,
      "low": 954.0999755859375,
      "close": 959.8499755859375,
      "volume": 528900
    },
    {
      "time": "2026-04-28",
      "open": 962.5499877929688,
      "high": 974,
      "low": 955.6400146484375,
      "close": 962.719970703125,
      "volume": 540600
    },
    {
      "time": "2026-04-29",
      "open": 968.4299926757812,
      "high": 977.6599731445312,
      "low": 942.8300170898438,
      "close": 952.1300048828125,
      "volume": 438500
    },
    {
      "time": "2026-04-30",
      "open": 961.1900024414062,
      "high": 965.3300170898438,
      "low": 945.6599731445312,
      "close": 959.8400268554688,
      "volume": 816500
    },
    {
      "time": "2026-05-01",
      "open": 974.239990234375,
      "high": 974.239990234375,
      "low": 943.8699951171875,
      "close": 949.22998046875,
      "volume": 505700
    },
    {
      "time": "2026-05-04",
      "open": 951.9199829101562,
      "high": 952.1500244140625,
      "low": 921.02001953125,
      "close": 925.2100219726562,
      "volume": 453600
    },
    {
      "time": "2026-05-05",
      "open": 930.3099975585938,
      "high": 945.530029296875,
      "low": 929.1400146484375,
      "close": 933.9500122070312,
      "volume": 564400
    },
    {
      "time": "2026-05-06",
      "open": 945,
      "high": 965.75,
      "low": 940.8300170898438,
      "close": 964.5,
      "volume": 684400
    },
    {
      "time": "2026-05-07",
      "open": 966.3900146484375,
      "high": 973.719970703125,
      "low": 934.3099975585938,
      "close": 944.1199951171875,
      "volume": 478500
    },
    {
      "time": "2026-05-08",
      "open": 946.2899780273438,
      "high": 948.5,
      "low": 931.510009765625,
      "close": 937,
      "volume": 377200
    },
    {
      "time": "2026-05-11",
      "open": 938.4000244140625,
      "high": 944.1799926757812,
      "low": 931.4500122070312,
      "close": 938.1500244140625,
      "volume": 493300
    },
    {
      "time": "2026-05-12",
      "open": 947,
      "high": 967.3599853515625,
      "low": 931.5,
      "close": 955.760009765625,
      "volume": 732100
    },
    {
      "time": "2026-05-13",
      "open": 949.4299926757812,
      "high": 953.9600219726562,
      "low": 930.77001953125,
      "close": 935.260009765625,
      "volume": 650000
    },
    {
      "time": "2026-05-14",
      "open": 943.27001953125,
      "high": 976.1900024414062,
      "low": 943.27001953125,
      "close": 972.9600219726562,
      "volume": 384800
    },
    {
      "time": "2026-05-15",
      "open": 967.7000122070312,
      "high": 969.010009765625,
      "low": 949.75,
      "close": 961.1500244140625,
      "volume": 524500
    },
    {
      "time": "2026-05-18",
      "open": 955.4299926757812,
      "high": 967.5900268554688,
      "low": 939.8200073242188,
      "close": 944.5700073242188,
      "volume": 572500
    },
    {
      "time": "2026-05-19",
      "open": 942.0700073242188,
      "high": 942.0700073242188,
      "low": 911.1500244140625,
      "close": 927.6199951171875,
      "volume": 541200
    },
    {
      "time": "2026-05-20",
      "open": 936.5700073242188,
      "high": 945.4600219726562,
      "low": 921.4000244140625,
      "close": 936.27001953125,
      "volume": 618300
    },
    {
      "time": "2026-05-21",
      "open": 927.3099975585938,
      "high": 943.72998046875,
      "low": 916.9199829101562,
      "close": 932.1799926757812,
      "volume": 303700
    },
    {
      "time": "2026-05-22",
      "open": 935.9600219726562,
      "high": 947.8099975585938,
      "low": 930.6900024414062,
      "close": 938.6199951171875,
      "volume": 339300
    },
    {
      "time": "2026-05-26",
      "open": 942.8400268554688,
      "high": 967.9299926757812,
      "low": 936.2000122070312,
      "close": 962.9199829101562,
      "volume": 354400
    },
    {
      "time": "2026-05-27",
      "open": 969.72998046875,
      "high": 989.969970703125,
      "low": 965,
      "close": 988.239990234375,
      "volume": 478600
    },
    {
      "time": "2026-05-28",
      "open": 978.8800048828125,
      "high": 994.4500122070312,
      "low": 967.1199951171875,
      "close": 988.4199829101562,
      "volume": 360700
    },
    {
      "time": "2026-05-29",
      "open": 982.489990234375,
      "high": 1004.8900146484375,
      "low": 977.6500244140625,
      "close": 995.6699829101562,
      "volume": 573500
    },
    {
      "time": "2026-06-01",
      "open": 987.0800170898438,
      "high": 1001.6599731445312,
      "low": 974.2100219726562,
      "close": 997.8200073242188,
      "volume": 502400
    },
    {
      "time": "2026-06-02",
      "open": 998.5900268554688,
      "high": 1015,
      "low": 993.47998046875,
      "close": 994.8200073242188,
      "volume": 321800
    },
    {
      "time": "2026-06-03",
      "open": 1004.4099731445312,
      "high": 1067.8800048828125,
      "low": 995.8699951171875,
      "close": 1056.5799560546875,
      "volume": 860200
    },
    {
      "time": "2026-06-04",
      "open": 1062.030029296875,
      "high": 1091.22998046875,
      "low": 1050.0999755859375,
      "close": 1084.6199951171875,
      "volume": 581400
    },
    {
      "time": "2026-06-05",
      "open": 1080,
      "high": 1082.8699951171875,
      "low": 1053.8499755859375,
      "close": 1067.77001953125,
      "volume": 560900
    },
    {
      "time": "2026-06-08",
      "open": 1065.5,
      "high": 1093.969970703125,
      "low": 1062.239990234375,
      "close": 1084.050048828125,
      "volume": 454100
    },
    {
      "time": "2026-06-09",
      "open": 1087.949951171875,
      "high": 1106.8800048828125,
      "low": 1070,
      "close": 1094.1700439453125,
      "volume": 455400
    },
    {
      "time": "2026-06-10",
      "open": 1093.77001953125,
      "high": 1097.3900146484375,
      "low": 1054.02001953125,
      "close": 1056.3499755859375,
      "volume": 575300
    },
    {
      "time": "2026-06-11",
      "open": 1065.010009765625,
      "high": 1076.0400390625,
      "low": 1045.9200439453125,
      "close": 1068.489990234375,
      "volume": 720900
    },
    {
      "time": "2026-06-12",
      "open": 1084.4200439453125,
      "high": 1087.3199462890625,
      "low": 1063.1500244140625,
      "close": 1074.239990234375,
      "volume": 450500
    },
    {
      "time": "2026-06-15",
      "open": 1086.0699462890625,
      "high": 1093.5699462890625,
      "low": 1075.9200439453125,
      "close": 1084.010009765625,
      "volume": 671200
    },
    {
      "time": "2026-06-16",
      "open": 1078.550048828125,
      "high": 1087.219970703125,
      "low": 1065.0699462890625,
      "close": 1069.81005859375,
      "volume": 434900
    },
    {
      "time": "2026-06-17",
      "open": 1070.1300048828125,
      "high": 1080.010009765625,
      "low": 1048.7099609375,
      "close": 1048.969970703125,
      "volume": 433300
    },
    {
      "time": "2026-06-18",
      "open": 1063.5899658203125,
      "high": 1091.9000244140625,
      "low": 1063.5899658203125,
      "close": 1076.81005859375,
      "volume": 846500
    },
    {
      "time": "2026-06-22",
      "open": 1077,
      "high": 1096.6800537109375,
      "low": 1074.9000244140625,
      "close": 1092.6800537109375,
      "volume": 444000
    },
    {
      "time": "2026-06-23",
      "open": 1062.1700439453125,
      "high": 1075.3299560546875,
      "low": 1055.699951171875,
      "close": 1063.1400146484375,
      "volume": 447000
    },
    {
      "time": "2026-06-24",
      "open": 1073.760009765625,
      "high": 1085.4100341796875,
      "low": 1065.8199462890625,
      "close": 1083.719970703125,
      "volume": 503800
    },
    {
      "time": "2026-06-25",
      "open": 1095.1700439453125,
      "high": 1143.68994140625,
      "low": 1090.6300048828125,
      "close": 1139.510009765625,
      "volume": 759600
    },
    {
      "time": "2026-06-26",
      "open": 1137.1400146484375,
      "high": 1142.739990234375,
      "low": 1114.7099609375,
      "close": 1121.6600341796875,
      "volume": 959600
    },
    {
      "time": "2026-06-29",
      "open": 1121.22998046875,
      "high": 1129.25,
      "low": 1111.68994140625,
      "close": 1122.6700439453125,
      "volume": 350200
    },
    {
      "time": "2026-06-30",
      "open": 1128.4300537109375,
      "high": 1140.68994140625,
      "low": 1120.010009765625,
      "close": 1132.8900146484375,
      "volume": 317500
    },
    {
      "time": "2026-07-01",
      "open": 1128.300048828125,
      "high": 1142,
      "low": 1111.0999755859375,
      "close": 1111.760009765625,
      "volume": 311800
    },
    {
      "time": "2026-07-02",
      "open": 1125.5799560546875,
      "high": 1125.5799560546875,
      "low": 1084.9200439453125,
      "close": 1098.5899658203125,
      "volume": 341500
    },
    {
      "time": "2026-07-06",
      "open": 1096.469970703125,
      "high": 1105.010009765625,
      "low": 1087.030029296875,
      "close": 1099.6800537109375,
      "volume": 292800
    },
    {
      "time": "2026-07-07",
      "open": 1092.050048828125,
      "high": 1095,
      "low": 1042.7099609375,
      "close": 1056.02001953125,
      "volume": 507200
    },
    {
      "time": "2026-07-08",
      "open": 1046.239990234375,
      "high": 1075.02001953125,
      "low": 1041.4300537109375,
      "close": 1071.489990234375,
      "volume": 418300
    },
    {
      "time": "2026-07-09",
      "open": 1077.3299560546875,
      "high": 1097.1199951171875,
      "low": 1077.3299560546875,
      "close": 1088.6700439453125,
      "volume": 350000
    },
    {
      "time": "2026-07-10",
      "open": 1088.02001953125,
      "high": 1110.6500244140625,
      "low": 1088.02001953125,
      "close": 1095.550048828125,
      "volume": 278500
    },
    {
      "time": "2026-07-13",
      "open": 1097.050048828125,
      "high": 1104.8499755859375,
      "low": 1080.8299560546875,
      "close": 1085.3399658203125,
      "volume": 277200
    },
    {
      "time": "2026-07-14",
      "open": 1104.4599609375,
      "high": 1106,
      "low": 1061.4200439453125,
      "close": 1065.8299560546875,
      "volume": 433700
    },
    {
      "time": "2026-07-15",
      "open": 1066.56005859375,
      "high": 1069.8900146484375,
      "low": 1035,
      "close": 1047.280029296875,
      "volume": 477000
    },
    {
      "time": "2026-07-16",
      "open": 1045.0699462890625,
      "high": 1076.5,
      "low": 1042.510009765625,
      "close": 1071.8199462890625,
      "volume": 344700
    },
    {
      "time": "2026-07-17",
      "open": 1060.6500244140625,
      "high": 1076.6400146484375,
      "low": 1041.7099609375,
      "close": 1045.2099609375,
      "volume": 490200
    },
    {
      "time": "2026-07-20",
      "open": 1057.6700439453125,
      "high": 1057.6700439453125,
      "low": 1010.6300048828125,
      "close": 1012.7100219726562,
      "volume": 523000
    },
    {
      "time": "2026-07-21",
      "open": 1020.969970703125,
      "high": 1023.6099853515625,
      "low": 994.8599853515625,
      "close": 1013.5399780273438,
      "volume": 667100
    },
    {
      "time": "2026-07-22",
      "open": 1017.22998046875,
      "high": 1037.1199951171875,
      "low": 1006.3400268554688,
      "close": 1035.06005859375,
      "volume": 694100
    },
    {
      "time": "2026-07-23",
      "open": 1096,
      "high": 1177.6700439453125,
      "low": 1093.1400146484375,
      "close": 1139.7099609375,
      "volume": 1204600
    },
    {
      "time": "2026-07-24",
      "open": 1131.800048828125,
      "high": 1150.05712890625,
      "low": 1124.3599853515625,
      "close": 1141.5899658203125,
      "volume": 490583
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 926.14580078125
    },
    {
      "time": "2025-10-06",
      "value": 928.0926013183594
    },
    {
      "time": "2025-10-07",
      "value": 929.8752014160157
    },
    {
      "time": "2025-10-08",
      "value": 932.1178015136719
    },
    {
      "time": "2025-10-09",
      "value": 934.1180017089844
    },
    {
      "time": "2025-10-10",
      "value": 935.4598022460938
    },
    {
      "time": "2025-10-13",
      "value": 937.7582019042969
    },
    {
      "time": "2025-10-14",
      "value": 940.3968017578125
    },
    {
      "time": "2025-10-15",
      "value": 943.4552014160156
    },
    {
      "time": "2025-10-16",
      "value": 946.3430017089844
    },
    {
      "time": "2025-10-17",
      "value": 948.8582019042968
    },
    {
      "time": "2025-10-20",
      "value": 951.6846020507812
    },
    {
      "time": "2025-10-21",
      "value": 954.3364013671875
    },
    {
      "time": "2025-10-22",
      "value": 955.8274011230469
    },
    {
      "time": "2025-10-23",
      "value": 955.4688012695312
    },
    {
      "time": "2025-10-24",
      "value": 955.3064013671875
    },
    {
      "time": "2025-10-27",
      "value": 955.1356018066406
    },
    {
      "time": "2025-10-28",
      "value": 954.3682019042968
    },
    {
      "time": "2025-10-29",
      "value": 953.4710021972656
    },
    {
      "time": "2025-10-30",
      "value": 952.6118017578125
    },
    {
      "time": "2025-10-31",
      "value": 952.2330017089844
    },
    {
      "time": "2025-11-03",
      "value": 950.7822009277344
    },
    {
      "time": "2025-11-04",
      "value": 949.0476013183594
    },
    {
      "time": "2025-11-05",
      "value": 947.0638012695313
    },
    {
      "time": "2025-11-06",
      "value": 944.9778002929687
    },
    {
      "time": "2025-11-07",
      "value": 942.8380004882813
    },
    {
      "time": "2025-11-10",
      "value": 940.8018005371093
    },
    {
      "time": "2025-11-11",
      "value": 938.7266003417968
    },
    {
      "time": "2025-11-12",
      "value": 937.0356005859375
    },
    {
      "time": "2025-11-13",
      "value": 934.6076013183593
    },
    {
      "time": "2025-11-14",
      "value": 931.7836022949218
    },
    {
      "time": "2025-11-17",
      "value": 928.5112023925781
    },
    {
      "time": "2025-11-18",
      "value": 925.6146020507813
    },
    {
      "time": "2025-11-19",
      "value": 922.5638024902344
    },
    {
      "time": "2025-11-20",
      "value": 918.772001953125
    },
    {
      "time": "2025-11-21",
      "value": 916.012001953125
    },
    {
      "time": "2025-11-24",
      "value": 913.2740014648438
    },
    {
      "time": "2025-11-25",
      "value": 910.3010009765625
    },
    {
      "time": "2025-11-26",
      "value": 907.9802001953125
    },
    {
      "time": "2025-11-28",
      "value": 905.4280004882812
    },
    {
      "time": "2025-12-01",
      "value": 902.7023999023437
    },
    {
      "time": "2025-12-02",
      "value": 899.8506005859375
    },
    {
      "time": "2025-12-03",
      "value": 897.0194006347656
    },
    {
      "time": "2025-12-04",
      "value": 894.4585998535156
    },
    {
      "time": "2025-12-05",
      "value": 891.7717993164063
    },
    {
      "time": "2025-12-08",
      "value": 888.5271984863281
    },
    {
      "time": "2025-12-09",
      "value": 885.4473986816406
    },
    {
      "time": "2025-12-10",
      "value": 882.6259997558594
    },
    {
      "time": "2025-12-11",
      "value": 880.044599609375
    },
    {
      "time": "2025-12-12",
      "value": 876.8464001464844
    },
    {
      "time": "2025-12-15",
      "value": 873.4392004394531
    },
    {
      "time": "2025-12-16",
      "value": 870.0659997558594
    },
    {
      "time": "2025-12-17",
      "value": 866.1449987792969
    },
    {
      "time": "2025-12-18",
      "value": 862.2681994628906
    },
    {
      "time": "2025-12-19",
      "value": 858.9079992675781
    },
    {
      "time": "2025-12-22",
      "value": 856.2419982910156
    },
    {
      "time": "2025-12-23",
      "value": 853.1081982421875
    },
    {
      "time": "2025-12-24",
      "value": 849.5935986328125
    },
    {
      "time": "2025-12-26",
      "value": 845.7523986816407
    },
    {
      "time": "2025-12-29",
      "value": 842.0295983886718
    },
    {
      "time": "2025-12-30",
      "value": 838.7671984863281
    },
    {
      "time": "2025-12-31",
      "value": 834.9477990722656
    },
    {
      "time": "2026-01-02",
      "value": 831.8031994628906
    },
    {
      "time": "2026-01-05",
      "value": 829.7133996582031
    },
    {
      "time": "2026-01-06",
      "value": 829.2693994140625
    },
    {
      "time": "2026-01-07",
      "value": 828.6203991699218
    },
    {
      "time": "2026-01-08",
      "value": 828.9707983398438
    },
    {
      "time": "2026-01-09",
      "value": 830.2331982421875
    },
    {
      "time": "2026-01-12",
      "value": 831.7873974609375
    },
    {
      "time": "2026-01-13",
      "value": 833.41259765625
    },
    {
      "time": "2026-01-14",
      "value": 834.3357983398438
    },
    {
      "time": "2026-01-15",
      "value": 835.7189990234375
    },
    {
      "time": "2026-01-16",
      "value": 837.0885986328125
    },
    {
      "time": "2026-01-20",
      "value": 838.4093981933594
    },
    {
      "time": "2026-01-21",
      "value": 840.3103991699219
    },
    {
      "time": "2026-01-22",
      "value": 842.4655993652344
    },
    {
      "time": "2026-01-23",
      "value": 843.7555993652344
    },
    {
      "time": "2026-01-26",
      "value": 844.8785986328126
    },
    {
      "time": "2026-01-27",
      "value": 845.8133984375
    },
    {
      "time": "2026-01-28",
      "value": 847.0119982910156
    },
    {
      "time": "2026-01-29",
      "value": 846.072197265625
    },
    {
      "time": "2026-01-30",
      "value": 845.5811975097656
    },
    {
      "time": "2026-02-02",
      "value": 845.1507971191406
    },
    {
      "time": "2026-02-03",
      "value": 845.1603967285156
    },
    {
      "time": "2026-02-04",
      "value": 846.7229968261719
    },
    {
      "time": "2026-02-05",
      "value": 847.6783972167968
    },
    {
      "time": "2026-02-06",
      "value": 849.4493969726562
    },
    {
      "time": "2026-02-09",
      "value": 850.7797973632812
    },
    {
      "time": "2026-02-10",
      "value": 852.0119982910156
    },
    {
      "time": "2026-02-11",
      "value": 853.1849987792968
    },
    {
      "time": "2026-02-12",
      "value": 854.4693994140625
    },
    {
      "time": "2026-02-13",
      "value": 855.84419921875
    },
    {
      "time": "2026-02-17",
      "value": 856.8366003417968
    },
    {
      "time": "2026-02-18",
      "value": 858.285400390625
    },
    {
      "time": "2026-02-19",
      "value": 860.1268005371094
    },
    {
      "time": "2026-02-20",
      "value": 862.6082006835937
    },
    {
      "time": "2026-02-23",
      "value": 864.4642004394532
    },
    {
      "time": "2026-02-24",
      "value": 866.13
    },
    {
      "time": "2026-02-25",
      "value": 866.5422009277344
    },
    {
      "time": "2026-02-26",
      "value": 867.3378015136718
    },
    {
      "time": "2026-02-27",
      "value": 867.9290014648437
    },
    {
      "time": "2026-03-02",
      "value": 867.967001953125
    },
    {
      "time": "2026-03-03",
      "value": 868.7856018066407
    },
    {
      "time": "2026-03-04",
      "value": 869.8126013183594
    },
    {
      "time": "2026-03-05",
      "value": 870.4228015136719
    },
    {
      "time": "2026-03-06",
      "value": 870.2802014160156
    },
    {
      "time": "2026-03-09",
      "value": 870.3368017578125
    },
    {
      "time": "2026-03-10",
      "value": 869.3572009277344
    },
    {
      "time": "2026-03-11",
      "value": 868.4098010253906
    },
    {
      "time": "2026-03-12",
      "value": 866.6960009765625
    },
    {
      "time": "2026-03-13",
      "value": 865.095400390625
    },
    {
      "time": "2026-03-16",
      "value": 863.7716003417969
    },
    {
      "time": "2026-03-17",
      "value": 861.77080078125
    },
    {
      "time": "2026-03-18",
      "value": 858.5366003417969
    },
    {
      "time": "2026-03-19",
      "value": 855.0936010742188
    },
    {
      "time": "2026-03-20",
      "value": 851.685400390625
    },
    {
      "time": "2026-03-23",
      "value": 847.9692004394532
    },
    {
      "time": "2026-03-24",
      "value": 844.1302014160157
    },
    {
      "time": "2026-03-25",
      "value": 840.1122021484375
    },
    {
      "time": "2026-03-26",
      "value": 836.1532019042969
    },
    {
      "time": "2026-03-27",
      "value": 832.4924011230469
    },
    {
      "time": "2026-03-30",
      "value": 828.2382006835937
    },
    {
      "time": "2026-03-31",
      "value": 824.3846008300782
    },
    {
      "time": "2026-04-01",
      "value": 820.8044006347657
    },
    {
      "time": "2026-04-02",
      "value": 816.6444006347656
    },
    {
      "time": "2026-04-06",
      "value": 812.2542004394531
    },
    {
      "time": "2026-04-07",
      "value": 808.5283996582032
    },
    {
      "time": "2026-04-08",
      "value": 805.5190002441407
    },
    {
      "time": "2026-04-09",
      "value": 802.7171997070312
    },
    {
      "time": "2026-04-10",
      "value": 800.0919995117188
    },
    {
      "time": "2026-04-13",
      "value": 799.9418005371094
    },
    {
      "time": "2026-04-14",
      "value": 799.72080078125
    },
    {
      "time": "2026-04-15",
      "value": 799.4470007324219
    },
    {
      "time": "2026-04-16",
      "value": 799.1418005371094
    },
    {
      "time": "2026-04-17",
      "value": 798.1022009277344
    },
    {
      "time": "2026-04-20",
      "value": 797.3922009277344
    },
    {
      "time": "2026-04-21",
      "value": 795.5256005859375
    },
    {
      "time": "2026-04-22",
      "value": 794.0509997558594
    },
    {
      "time": "2026-04-23",
      "value": 796.255
    },
    {
      "time": "2026-04-24",
      "value": 798.2665991210938
    },
    {
      "time": "2026-04-27",
      "value": 800.0743981933593
    },
    {
      "time": "2026-04-28",
      "value": 801.9373974609375
    },
    {
      "time": "2026-04-29",
      "value": 803.7143969726562
    },
    {
      "time": "2026-04-30",
      "value": 805.30759765625
    },
    {
      "time": "2026-05-01",
      "value": 806.51259765625
    },
    {
      "time": "2026-05-04",
      "value": 806.8345983886719
    },
    {
      "time": "2026-05-05",
      "value": 807.8595983886719
    },
    {
      "time": "2026-05-06",
      "value": 809.2119982910157
    },
    {
      "time": "2026-05-07",
      "value": 811.0051977539063
    },
    {
      "time": "2026-05-08",
      "value": 812.5833972167969
    },
    {
      "time": "2026-05-11",
      "value": 814.5463977050781
    },
    {
      "time": "2026-05-12",
      "value": 817.2499975585938
    },
    {
      "time": "2026-05-13",
      "value": 819.2857983398437
    },
    {
      "time": "2026-05-14",
      "value": 821.7073986816406
    },
    {
      "time": "2026-05-15",
      "value": 824.0717993164062
    },
    {
      "time": "2026-05-18",
      "value": 826.7711999511719
    },
    {
      "time": "2026-05-19",
      "value": 828.91
    },
    {
      "time": "2026-05-20",
      "value": 832.1196008300781
    },
    {
      "time": "2026-05-21",
      "value": 835.1518005371094
    },
    {
      "time": "2026-05-22",
      "value": 839.2478002929688
    },
    {
      "time": "2026-05-26",
      "value": 843.7618005371094
    },
    {
      "time": "2026-05-27",
      "value": 848.6640002441407
    },
    {
      "time": "2026-05-28",
      "value": 853.5319995117187
    },
    {
      "time": "2026-05-29",
      "value": 858.9393994140624
    },
    {
      "time": "2026-06-01",
      "value": 864.4967993164063
    },
    {
      "time": "2026-06-02",
      "value": 870.1838000488282
    },
    {
      "time": "2026-06-03",
      "value": 876.6743994140625
    },
    {
      "time": "2026-06-04",
      "value": 883.4299987792969
    },
    {
      "time": "2026-06-05",
      "value": 889.8335986328125
    },
    {
      "time": "2026-06-08",
      "value": 896.6702001953125
    },
    {
      "time": "2026-06-09",
      "value": 903.8676013183593
    },
    {
      "time": "2026-06-10",
      "value": 910.7174011230469
    },
    {
      "time": "2026-06-11",
      "value": 917.5160009765625
    },
    {
      "time": "2026-06-12",
      "value": 924.3700012207031
    },
    {
      "time": "2026-06-15",
      "value": 931.4084008789063
    },
    {
      "time": "2026-06-16",
      "value": 938.0746020507812
    },
    {
      "time": "2026-06-17",
      "value": 944.3992016601562
    },
    {
      "time": "2026-06-18",
      "value": 950.7216027832031
    },
    {
      "time": "2026-06-22",
      "value": 957.2280041503906
    },
    {
      "time": "2026-06-23",
      "value": 963.0522045898438
    },
    {
      "time": "2026-06-24",
      "value": 969.1360034179687
    },
    {
      "time": "2026-06-25",
      "value": 976.5060034179687
    },
    {
      "time": "2026-06-26",
      "value": 983.6334045410156
    },
    {
      "time": "2026-06-29",
      "value": 990.5370056152344
    },
    {
      "time": "2026-06-30",
      "value": 997.2718054199219
    },
    {
      "time": "2026-07-01",
      "value": 1003.2616052246094
    },
    {
      "time": "2026-07-02",
      "value": 1009.1090051269531
    },
    {
      "time": "2026-07-06",
      "value": 1015.046806640625
    },
    {
      "time": "2026-07-07",
      "value": 1016.4316064453125
    },
    {
      "time": "2026-07-08",
      "value": 1018.3732067871093
    },
    {
      "time": "2026-07-09",
      "value": 1020.9496081542969
    },
    {
      "time": "2026-07-10",
      "value": 1023.6062097167969
    },
    {
      "time": "2026-07-13",
      "value": 1026.2704089355468
    },
    {
      "time": "2026-07-14",
      "value": 1028.3902075195313
    },
    {
      "time": "2026-07-15",
      "value": 1030.3512084960937
    },
    {
      "time": "2026-07-16",
      "value": 1033.2834069824219
    },
    {
      "time": "2026-07-17",
      "value": 1035.5086059570312
    },
    {
      "time": "2026-07-20",
      "value": 1036.4728063964844
    },
    {
      "time": "2026-07-21",
      "value": 1037.8612060546875
    },
    {
      "time": "2026-07-22",
      "value": 1039.8224072265625
    },
    {
      "time": "2026-07-23",
      "value": 1043.8536059570313
    },
    {
      "time": "2026-07-24",
      "value": 1047.570205078125
    }
  ],
  "analysis": null
}