{
  "ok": true,
  "cached": false,
  "ticker": "AZO",
  "price": 2957.41,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Do Options Traders Know Something About AutoZone Stock We Don't?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-know-something-autozone-152800886.html",
      "published": "2026-07-22"
    },
    {
      "title": "Brokers Suggest Investing in AutoZone (AZO): Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brokers-suggest-investing-autozone-azo-133002689.html",
      "published": "2026-07-22"
    },
    {
      "title": "5 Sleeper Blue-Chip Stock Picks for Steady Long-Term Gains",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/ea296684-aee3-38f7-802f-5926351b900e/5-sleeper-blue-chip-stock.html",
      "published": "2026-07-22"
    },
    {
      "title": "AutoZone, Inc. (AZO) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autozone-inc-azo-trending-stock-130002186.html",
      "published": "2026-07-20"
    },
    {
      "title": "2 Large-Cap Stocks to Target This Week and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-large-cap-stocks-target-102546662.html",
      "published": "2026-07-17"
    },
    {
      "title": "AutoZone Announces Organizational Changes",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autozone-announces-organizational-changes-210000719.html",
      "published": "2026-07-10"
    },
    {
      "title": "Sector Update: Consumer Stocks Edge Higher Pre-Bell Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-edge-higher-131244908.html",
      "published": "2026-07-10"
    },
    {
      "title": "Sector Update: Consumer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-125450166.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 3861.06005859375,
      "high": 3893.2099609375,
      "low": 3814.110107421875,
      "close": 3820.909912109375,
      "volume": 80700
    },
    {
      "time": "2025-07-28",
      "open": 3802.89990234375,
      "high": 3822,
      "low": 3780.77001953125,
      "close": 3796.56005859375,
      "volume": 77300
    },
    {
      "time": "2025-07-29",
      "open": 3824.60009765625,
      "high": 3879.4599609375,
      "low": 3803.929931640625,
      "close": 3873.85009765625,
      "volume": 171100
    },
    {
      "time": "2025-07-30",
      "open": 3891.280029296875,
      "high": 3919.5,
      "low": 3817.449951171875,
      "close": 3843.110107421875,
      "volume": 124300
    },
    {
      "time": "2025-07-31",
      "open": 3828.989990234375,
      "high": 3860.929931640625,
      "low": 3754.419921875,
      "close": 3768.3798828125,
      "volume": 162300
    },
    {
      "time": "2025-08-01",
      "open": 3816.8798828125,
      "high": 3859.1201171875,
      "low": 3755.889892578125,
      "close": 3858.860107421875,
      "volume": 104900
    },
    {
      "time": "2025-08-04",
      "open": 3870.610107421875,
      "high": 3972.18994140625,
      "low": 3870.610107421875,
      "close": 3967.760009765625,
      "volume": 113000
    },
    {
      "time": "2025-08-05",
      "open": 3961.60009765625,
      "high": 4021.929931640625,
      "low": 3961.60009765625,
      "close": 4011.25,
      "volume": 152500
    },
    {
      "time": "2025-08-06",
      "open": 4023.050048828125,
      "high": 4094.68994140625,
      "low": 4020,
      "close": 4072.800048828125,
      "volume": 109300
    },
    {
      "time": "2025-08-07",
      "open": 4072.800048828125,
      "high": 4081.06005859375,
      "low": 4012.31005859375,
      "close": 4060.330078125,
      "volume": 73300
    },
    {
      "time": "2025-08-08",
      "open": 4060.320068359375,
      "high": 4078.800048828125,
      "low": 4027.7900390625,
      "close": 4035.159912109375,
      "volume": 93600
    },
    {
      "time": "2025-08-11",
      "open": 4043.989990234375,
      "high": 4055.6298828125,
      "low": 4017.389892578125,
      "close": 4036.7900390625,
      "volume": 96400
    },
    {
      "time": "2025-08-12",
      "open": 4041.6201171875,
      "high": 4045.989990234375,
      "low": 3974.090087890625,
      "close": 4000.669921875,
      "volume": 95600
    },
    {
      "time": "2025-08-13",
      "open": 4022.919921875,
      "high": 4049.6201171875,
      "low": 4013.14990234375,
      "close": 4036.429931640625,
      "volume": 108300
    },
    {
      "time": "2025-08-14",
      "open": 4030.860107421875,
      "high": 4041.10009765625,
      "low": 3989.530029296875,
      "close": 3992.47998046875,
      "volume": 80500
    },
    {
      "time": "2025-08-15",
      "open": 4005.60009765625,
      "high": 4021.010009765625,
      "low": 3989.25,
      "close": 4006.909912109375,
      "volume": 100200
    },
    {
      "time": "2025-08-18",
      "open": 4030,
      "high": 4066.679931640625,
      "low": 4023.75,
      "close": 4039.949951171875,
      "volume": 137300
    },
    {
      "time": "2025-08-19",
      "open": 4029.300048828125,
      "high": 4138.35986328125,
      "low": 4029.300048828125,
      "close": 4128.7998046875,
      "volume": 114200
    },
    {
      "time": "2025-08-20",
      "open": 4154.27978515625,
      "high": 4187.39013671875,
      "low": 4121.33984375,
      "close": 4158.10009765625,
      "volume": 121800
    },
    {
      "time": "2025-08-21",
      "open": 4109.2900390625,
      "high": 4147.490234375,
      "low": 4100.02001953125,
      "close": 4127.68994140625,
      "volume": 91400
    },
    {
      "time": "2025-08-22",
      "open": 4151.14990234375,
      "high": 4157.56982421875,
      "low": 4089.139892578125,
      "close": 4110.60986328125,
      "volume": 119400
    },
    {
      "time": "2025-08-25",
      "open": 4100,
      "high": 4141.5,
      "low": 4086.889892578125,
      "close": 4139.830078125,
      "volume": 80200
    },
    {
      "time": "2025-08-26",
      "open": 4145.85009765625,
      "high": 4187.3701171875,
      "low": 4117.2001953125,
      "close": 4180.169921875,
      "volume": 117500
    },
    {
      "time": "2025-08-27",
      "open": 4216.02001953125,
      "high": 4216.02001953125,
      "low": 4164.02001953125,
      "close": 4205.41015625,
      "volume": 113500
    },
    {
      "time": "2025-08-28",
      "open": 4187.2998046875,
      "high": 4222.43994140625,
      "low": 4172.77001953125,
      "close": 4197.08984375,
      "volume": 78900
    },
    {
      "time": "2025-08-29",
      "open": 4213.990234375,
      "high": 4229.68017578125,
      "low": 4182.259765625,
      "close": 4198.52978515625,
      "volume": 89700
    },
    {
      "time": "2025-09-02",
      "open": 4198,
      "high": 4225,
      "low": 4165.169921875,
      "close": 4179.83984375,
      "volume": 96700
    },
    {
      "time": "2025-09-03",
      "open": 4174.93994140625,
      "high": 4195.47998046875,
      "low": 4165.81982421875,
      "close": 4189.47998046875,
      "volume": 92200
    },
    {
      "time": "2025-09-04",
      "open": 4195.14990234375,
      "high": 4238.18994140625,
      "low": 4180,
      "close": 4232.9599609375,
      "volume": 80600
    },
    {
      "time": "2025-09-05",
      "open": 4237.0498046875,
      "high": 4248.14013671875,
      "low": 4200,
      "close": 4219.41015625,
      "volume": 92400
    },
    {
      "time": "2025-09-08",
      "open": 4218,
      "high": 4259.22021484375,
      "low": 4218,
      "close": 4242.8798828125,
      "volume": 112900
    },
    {
      "time": "2025-09-09",
      "open": 4224,
      "high": 4291.1201171875,
      "low": 4204.31005859375,
      "close": 4291.1201171875,
      "volume": 94100
    },
    {
      "time": "2025-09-10",
      "open": 4282,
      "high": 4304.93994140625,
      "low": 4238.89013671875,
      "close": 4252.89990234375,
      "volume": 99300
    },
    {
      "time": "2025-09-11",
      "open": 4263.8798828125,
      "high": 4388.10986328125,
      "low": 4263.8798828125,
      "close": 4354.5400390625,
      "volume": 163200
    },
    {
      "time": "2025-09-12",
      "open": 4316.68017578125,
      "high": 4363.2900390625,
      "low": 4316.68017578125,
      "close": 4322.14990234375,
      "volume": 100900
    },
    {
      "time": "2025-09-15",
      "open": 4334.81005859375,
      "high": 4357.81005859375,
      "low": 4198.56005859375,
      "close": 4233.2998046875,
      "volume": 166800
    },
    {
      "time": "2025-09-16",
      "open": 4237.60009765625,
      "high": 4285.33984375,
      "low": 4212.33984375,
      "close": 4223.93017578125,
      "volume": 118900
    },
    {
      "time": "2025-09-17",
      "open": 4234.990234375,
      "high": 4236.6201171875,
      "low": 4194.27978515625,
      "close": 4232.56982421875,
      "volume": 106800
    },
    {
      "time": "2025-09-18",
      "open": 4223.60986328125,
      "high": 4235.68017578125,
      "low": 4112.509765625,
      "close": 4132.830078125,
      "volume": 242600
    },
    {
      "time": "2025-09-19",
      "open": 4146.22021484375,
      "high": 4149.72998046875,
      "low": 4114.5,
      "close": 4140.35986328125,
      "volume": 184600
    },
    {
      "time": "2025-09-22",
      "open": 4166.6201171875,
      "high": 4188.35986328125,
      "low": 4105.2001953125,
      "close": 4121,
      "volume": 192600
    },
    {
      "time": "2025-09-23",
      "open": 4034.72998046875,
      "high": 4179.22021484375,
      "low": 3969.590087890625,
      "close": 4120,
      "volume": 263700
    },
    {
      "time": "2025-09-24",
      "open": 4109.72021484375,
      "high": 4228,
      "low": 4050.010009765625,
      "close": 4176.89013671875,
      "volume": 183000
    },
    {
      "time": "2025-09-25",
      "open": 4176.89013671875,
      "high": 4176.89013671875,
      "low": 4090.169921875,
      "close": 4136.06982421875,
      "volume": 143000
    },
    {
      "time": "2025-09-26",
      "open": 4139.35009765625,
      "high": 4217.5498046875,
      "low": 4118.2900390625,
      "close": 4198.02978515625,
      "volume": 87200
    },
    {
      "time": "2025-09-29",
      "open": 4189.56005859375,
      "high": 4276,
      "low": 4139.91015625,
      "close": 4273.83984375,
      "volume": 132100
    },
    {
      "time": "2025-09-30",
      "open": 4270,
      "high": 4332.68017578125,
      "low": 4270,
      "close": 4290.240234375,
      "volume": 121600
    },
    {
      "time": "2025-10-01",
      "open": 4267.31982421875,
      "high": 4286.3798828125,
      "low": 4197.85009765625,
      "close": 4247.9599609375,
      "volume": 118800
    },
    {
      "time": "2025-10-02",
      "open": 4222.27978515625,
      "high": 4293.02978515625,
      "low": 4184.58984375,
      "close": 4253.7099609375,
      "volume": 106400
    },
    {
      "time": "2025-10-03",
      "open": 4245.5400390625,
      "high": 4252.5400390625,
      "low": 4177.2099609375,
      "close": 4215.080078125,
      "volume": 91400
    },
    {
      "time": "2025-10-06",
      "open": 4213.52978515625,
      "high": 4224.080078125,
      "low": 4101.7998046875,
      "close": 4174.43017578125,
      "volume": 136500
    },
    {
      "time": "2025-10-07",
      "open": 4170,
      "high": 4170,
      "low": 4068.22998046875,
      "close": 4085.929931640625,
      "volume": 115900
    },
    {
      "time": "2025-10-08",
      "open": 4073.6298828125,
      "high": 4090.1298828125,
      "low": 4020.010009765625,
      "close": 4027.760009765625,
      "volume": 112700
    },
    {
      "time": "2025-10-09",
      "open": 4054.989990234375,
      "high": 4054.989990234375,
      "low": 3916.6298828125,
      "close": 3967.280029296875,
      "volume": 171300
    },
    {
      "time": "2025-10-10",
      "open": 3986.800048828125,
      "high": 4093.919921875,
      "low": 3941.2900390625,
      "close": 4075.31005859375,
      "volume": 156600
    },
    {
      "time": "2025-10-13",
      "open": 4056.659912109375,
      "high": 4146.419921875,
      "low": 4056.659912109375,
      "close": 4097.97021484375,
      "volume": 93400
    },
    {
      "time": "2025-10-14",
      "open": 4095.239990234375,
      "high": 4113.43994140625,
      "low": 4051.4599609375,
      "close": 4055.989990234375,
      "volume": 112200
    },
    {
      "time": "2025-10-15",
      "open": 4022,
      "high": 4076.340087890625,
      "low": 4000,
      "close": 4027.030029296875,
      "volume": 120300
    },
    {
      "time": "2025-10-16",
      "open": 4035.820068359375,
      "high": 4047.409912109375,
      "low": 4002.300048828125,
      "close": 4007.909912109375,
      "volume": 76500
    },
    {
      "time": "2025-10-17",
      "open": 4019.510009765625,
      "high": 4036.219970703125,
      "low": 3981.360107421875,
      "close": 4030.169921875,
      "volume": 110100
    },
    {
      "time": "2025-10-20",
      "open": 4030.169921875,
      "high": 4034.10009765625,
      "low": 3945.1201171875,
      "close": 3968.570068359375,
      "volume": 119600
    },
    {
      "time": "2025-10-21",
      "open": 3985.39990234375,
      "high": 4015,
      "low": 3952.699951171875,
      "close": 4006.2099609375,
      "volume": 102600
    },
    {
      "time": "2025-10-22",
      "open": 4010,
      "high": 4040,
      "low": 3974.3798828125,
      "close": 3997.260009765625,
      "volume": 79600
    },
    {
      "time": "2025-10-23",
      "open": 3986,
      "high": 3986.510009765625,
      "low": 3744.02001953125,
      "close": 3850,
      "volume": 307000
    },
    {
      "time": "2025-10-24",
      "open": 3880.35009765625,
      "high": 3880.35009765625,
      "low": 3788.909912109375,
      "close": 3805.56005859375,
      "volume": 125400
    },
    {
      "time": "2025-10-27",
      "open": 3775,
      "high": 3835,
      "low": 3775,
      "close": 3814.2099609375,
      "volume": 127000
    },
    {
      "time": "2025-10-28",
      "open": 3785.050048828125,
      "high": 3878.3701171875,
      "low": 3785.050048828125,
      "close": 3803,
      "volume": 140500
    },
    {
      "time": "2025-10-29",
      "open": 3793.5,
      "high": 3826.669921875,
      "low": 3692.320068359375,
      "close": 3709.1201171875,
      "volume": 147000
    },
    {
      "time": "2025-10-30",
      "open": 3670.60009765625,
      "high": 3756.330078125,
      "low": 3670.60009765625,
      "close": 3705.6298828125,
      "volume": 136500
    },
    {
      "time": "2025-10-31",
      "open": 3669.60009765625,
      "high": 3708.02001953125,
      "low": 3654.760009765625,
      "close": 3674.429931640625,
      "volume": 145600
    },
    {
      "time": "2025-11-03",
      "open": 3665.31005859375,
      "high": 3665.31005859375,
      "low": 3492.60009765625,
      "close": 3576.139892578125,
      "volume": 227400
    },
    {
      "time": "2025-11-04",
      "open": 3594.110107421875,
      "high": 3690.050048828125,
      "low": 3572.47998046875,
      "close": 3675.89990234375,
      "volume": 186300
    },
    {
      "time": "2025-11-05",
      "open": 3683.8798828125,
      "high": 3749.93994140625,
      "low": 3652.610107421875,
      "close": 3661.81005859375,
      "volume": 131500
    },
    {
      "time": "2025-11-06",
      "open": 3630,
      "high": 3714.419921875,
      "low": 3613.1201171875,
      "close": 3673.659912109375,
      "volume": 137700
    },
    {
      "time": "2025-11-07",
      "open": 3695.389892578125,
      "high": 3718.840087890625,
      "low": 3645.9599609375,
      "close": 3718.260009765625,
      "volume": 115700
    },
    {
      "time": "2025-11-10",
      "open": 3681.110107421875,
      "high": 3741.8798828125,
      "low": 3657.030029296875,
      "close": 3728.090087890625,
      "volume": 107800
    },
    {
      "time": "2025-11-11",
      "open": 3735,
      "high": 3778.0400390625,
      "low": 3720.5400390625,
      "close": 3756.239990234375,
      "volume": 75800
    },
    {
      "time": "2025-11-12",
      "open": 3778.260009765625,
      "high": 3808,
      "low": 3752.5,
      "close": 3788.699951171875,
      "volume": 101700
    },
    {
      "time": "2025-11-13",
      "open": 3867.06005859375,
      "high": 3886.280029296875,
      "low": 3817.080078125,
      "close": 3819.2900390625,
      "volume": 127000
    },
    {
      "time": "2025-11-14",
      "open": 3837.409912109375,
      "high": 3878.93994140625,
      "low": 3817.47998046875,
      "close": 3856.8701171875,
      "volume": 124600
    },
    {
      "time": "2025-11-17",
      "open": 3863.800048828125,
      "high": 3893.550048828125,
      "low": 3851.02001953125,
      "close": 3855.260009765625,
      "volume": 123400
    },
    {
      "time": "2025-11-18",
      "open": 3847.139892578125,
      "high": 3860.2099609375,
      "low": 3807.60009765625,
      "close": 3827.889892578125,
      "volume": 102700
    },
    {
      "time": "2025-11-19",
      "open": 3824.10009765625,
      "high": 3853.389892578125,
      "low": 3772.81005859375,
      "close": 3808.550048828125,
      "volume": 101500
    },
    {
      "time": "2025-11-20",
      "open": 3805.02001953125,
      "high": 3858.840087890625,
      "low": 3783.090087890625,
      "close": 3849.81005859375,
      "volume": 123400
    },
    {
      "time": "2025-11-21",
      "open": 3867.0400390625,
      "high": 3939,
      "low": 3845.6298828125,
      "close": 3897.8798828125,
      "volume": 123700
    },
    {
      "time": "2025-11-24",
      "open": 3876.530029296875,
      "high": 3903.81005859375,
      "low": 3840,
      "close": 3851.52001953125,
      "volume": 141700
    },
    {
      "time": "2025-11-25",
      "open": 3841.550048828125,
      "high": 3962.090087890625,
      "low": 3818.860107421875,
      "close": 3948.070068359375,
      "volume": 110500
    },
    {
      "time": "2025-11-26",
      "open": 3932.159912109375,
      "high": 3975,
      "low": 3932.159912109375,
      "close": 3967.949951171875,
      "volume": 67900
    },
    {
      "time": "2025-11-28",
      "open": 3951.590087890625,
      "high": 3979.989990234375,
      "low": 3944.010009765625,
      "close": 3954.330078125,
      "volume": 51400
    },
    {
      "time": "2025-12-01",
      "open": 3949.989990234375,
      "high": 3996.25,
      "low": 3942.830078125,
      "close": 3946.989990234375,
      "volume": 91500
    },
    {
      "time": "2025-12-02",
      "open": 3946.610107421875,
      "high": 3946.610107421875,
      "low": 3808.47998046875,
      "close": 3826.77001953125,
      "volume": 157800
    },
    {
      "time": "2025-12-03",
      "open": 3837.3701171875,
      "high": 3870.43994140625,
      "low": 3806.610107421875,
      "close": 3822.919921875,
      "volume": 115000
    },
    {
      "time": "2025-12-04",
      "open": 3858.739990234375,
      "high": 3872.800048828125,
      "low": 3817.68994140625,
      "close": 3840.5,
      "volume": 110000
    },
    {
      "time": "2025-12-05",
      "open": 3837.659912109375,
      "high": 3868.4599609375,
      "low": 3781.580078125,
      "close": 3822.659912109375,
      "volume": 116100
    },
    {
      "time": "2025-12-08",
      "open": 3790,
      "high": 3829.60009765625,
      "low": 3763,
      "close": 3766.9599609375,
      "volume": 229300
    },
    {
      "time": "2025-12-09",
      "open": 3694.889892578125,
      "high": 3720.6298828125,
      "low": 3460.22998046875,
      "close": 3496.77001953125,
      "volume": 380000
    },
    {
      "time": "2025-12-10",
      "open": 3473.489990234375,
      "high": 3503.090087890625,
      "low": 3388.570068359375,
      "close": 3421.1298828125,
      "volume": 264800
    },
    {
      "time": "2025-12-11",
      "open": 3449.969970703125,
      "high": 3490.85009765625,
      "low": 3395.5,
      "close": 3469.10009765625,
      "volume": 271600
    },
    {
      "time": "2025-12-12",
      "open": 3484.780029296875,
      "high": 3490.8701171875,
      "low": 3416.85009765625,
      "close": 3445.7099609375,
      "volume": 165300
    },
    {
      "time": "2025-12-15",
      "open": 3453.669921875,
      "high": 3511,
      "low": 3442.0400390625,
      "close": 3488.7099609375,
      "volume": 224100
    },
    {
      "time": "2025-12-16",
      "open": 3466.010009765625,
      "high": 3491.949951171875,
      "low": 3408.52001953125,
      "close": 3417.419921875,
      "volume": 168000
    },
    {
      "time": "2025-12-17",
      "open": 3401,
      "high": 3441.02001953125,
      "low": 3390.02001953125,
      "close": 3393.35009765625,
      "volume": 180400
    },
    {
      "time": "2025-12-18",
      "open": 3384.27001953125,
      "high": 3430.550048828125,
      "low": 3344.0400390625,
      "close": 3426.610107421875,
      "volume": 250500
    },
    {
      "time": "2025-12-19",
      "open": 3423.06005859375,
      "high": 3457.97998046875,
      "low": 3376.889892578125,
      "close": 3392.340087890625,
      "volume": 327800
    },
    {
      "time": "2025-12-22",
      "open": 3381.780029296875,
      "high": 3424.989990234375,
      "low": 3380.22998046875,
      "close": 3413.81005859375,
      "volume": 136800
    },
    {
      "time": "2025-12-23",
      "open": 3436.2900390625,
      "high": 3486.199951171875,
      "low": 3419.360107421875,
      "close": 3463.610107421875,
      "volume": 196200
    },
    {
      "time": "2025-12-24",
      "open": 3447.010009765625,
      "high": 3479.72998046875,
      "low": 3447.010009765625,
      "close": 3456.02001953125,
      "volume": 91600
    },
    {
      "time": "2025-12-26",
      "open": 3459.31005859375,
      "high": 3467,
      "low": 3438.659912109375,
      "close": 3448.699951171875,
      "volume": 66600
    },
    {
      "time": "2025-12-29",
      "open": 3471.110107421875,
      "high": 3471.110107421875,
      "low": 3400.60009765625,
      "close": 3415.81005859375,
      "volume": 137800
    },
    {
      "time": "2025-12-30",
      "open": 3405,
      "high": 3413,
      "low": 3378.090087890625,
      "close": 3398.85009765625,
      "volume": 89200
    },
    {
      "time": "2025-12-31",
      "open": 3390,
      "high": 3409.35009765625,
      "low": 3383.949951171875,
      "close": 3391.5,
      "volume": 88200
    },
    {
      "time": "2026-01-02",
      "open": 3375.31005859375,
      "high": 3384.25,
      "low": 3285.159912109375,
      "close": 3303.820068359375,
      "volume": 175300
    },
    {
      "time": "2026-01-05",
      "open": 3259.949951171875,
      "high": 3288,
      "low": 3232.47998046875,
      "close": 3268.300048828125,
      "volume": 160300
    },
    {
      "time": "2026-01-06",
      "open": 3243.639892578125,
      "high": 3267.389892578125,
      "low": 3210.719970703125,
      "close": 3244.919921875,
      "volume": 183500
    },
    {
      "time": "2026-01-07",
      "open": 3238.669921875,
      "high": 3353.489990234375,
      "low": 3238.669921875,
      "close": 3318.080078125,
      "volume": 336200
    },
    {
      "time": "2026-01-08",
      "open": 3307.75,
      "high": 3336.77001953125,
      "low": 3285.429931640625,
      "close": 3313.989990234375,
      "volume": 231600
    },
    {
      "time": "2026-01-09",
      "open": 3303.68994140625,
      "high": 3429,
      "low": 3303.68994140625,
      "close": 3421.169921875,
      "volume": 243400
    },
    {
      "time": "2026-01-12",
      "open": 3439,
      "high": 3529.1298828125,
      "low": 3428.219970703125,
      "close": 3523,
      "volume": 235700
    },
    {
      "time": "2026-01-13",
      "open": 3510.739990234375,
      "high": 3529.989990234375,
      "low": 3441.830078125,
      "close": 3505.75,
      "volume": 139800
    },
    {
      "time": "2026-01-14",
      "open": 3508.780029296875,
      "high": 3529.760009765625,
      "low": 3457.780029296875,
      "close": 3472.659912109375,
      "volume": 134800
    },
    {
      "time": "2026-01-15",
      "open": 3440.300048828125,
      "high": 3478.179931640625,
      "low": 3381.89990234375,
      "close": 3465.449951171875,
      "volume": 150400
    },
    {
      "time": "2026-01-16",
      "open": 3456.6298828125,
      "high": 3528.39990234375,
      "low": 3410.719970703125,
      "close": 3522.02001953125,
      "volume": 192100
    },
    {
      "time": "2026-01-20",
      "open": 3479.9599609375,
      "high": 3577,
      "low": 3477.110107421875,
      "close": 3573.97998046875,
      "volume": 296300
    },
    {
      "time": "2026-01-21",
      "open": 3576.820068359375,
      "high": 3678.570068359375,
      "low": 3576.820068359375,
      "close": 3671.679931640625,
      "volume": 254200
    },
    {
      "time": "2026-01-22",
      "open": 3657.989990234375,
      "high": 3707.9599609375,
      "low": 3640.760009765625,
      "close": 3698.6298828125,
      "volume": 186300
    },
    {
      "time": "2026-01-23",
      "open": 3711.52001953125,
      "high": 3731.659912109375,
      "low": 3652.3798828125,
      "close": 3700,
      "volume": 173800
    },
    {
      "time": "2026-01-26",
      "open": 3724.9599609375,
      "high": 3805.889892578125,
      "low": 3702.219970703125,
      "close": 3786.030029296875,
      "volume": 190100
    },
    {
      "time": "2026-01-27",
      "open": 3801.840087890625,
      "high": 3819.530029296875,
      "low": 3742.719970703125,
      "close": 3799.989990234375,
      "volume": 146700
    },
    {
      "time": "2026-01-28",
      "open": 3781.909912109375,
      "high": 3806.389892578125,
      "low": 3722.010009765625,
      "close": 3782.139892578125,
      "volume": 118600
    },
    {
      "time": "2026-01-29",
      "open": 3780.52001953125,
      "high": 3837.5,
      "low": 3685,
      "close": 3703.760009765625,
      "volume": 143500
    },
    {
      "time": "2026-01-30",
      "open": 3699.919921875,
      "high": 3724.719970703125,
      "low": 3667,
      "close": 3704.2900390625,
      "volume": 165000
    },
    {
      "time": "2026-02-02",
      "open": 3693.419921875,
      "high": 3745.64990234375,
      "low": 3638,
      "close": 3722.409912109375,
      "volume": 190900
    },
    {
      "time": "2026-02-03",
      "open": 3691.85009765625,
      "high": 3787.340087890625,
      "low": 3662.679931640625,
      "close": 3671.610107421875,
      "volume": 149000
    },
    {
      "time": "2026-02-04",
      "open": 3700,
      "high": 3787,
      "low": 3680.81005859375,
      "close": 3720.5,
      "volume": 187700
    },
    {
      "time": "2026-02-05",
      "open": 3673.429931640625,
      "high": 3702.909912109375,
      "low": 3577.830078125,
      "close": 3605.030029296875,
      "volume": 178300
    },
    {
      "time": "2026-02-06",
      "open": 3580.6298828125,
      "high": 3685.429931640625,
      "low": 3580.6298828125,
      "close": 3681.260009765625,
      "volume": 140700
    },
    {
      "time": "2026-02-09",
      "open": 3658.25,
      "high": 3681,
      "low": 3616.820068359375,
      "close": 3634.2900390625,
      "volume": 116000
    },
    {
      "time": "2026-02-10",
      "open": 3623.5,
      "high": 3672.6298828125,
      "low": 3590.5,
      "close": 3664.840087890625,
      "volume": 99700
    },
    {
      "time": "2026-02-11",
      "open": 3667.22998046875,
      "high": 3763.1298828125,
      "low": 3648.06005859375,
      "close": 3735.85009765625,
      "volume": 96700
    },
    {
      "time": "2026-02-12",
      "open": 3747.97998046875,
      "high": 3844.639892578125,
      "low": 3747.97998046875,
      "close": 3788.7099609375,
      "volume": 142700
    },
    {
      "time": "2026-02-13",
      "open": 3812.25,
      "high": 3887.030029296875,
      "low": 3811.22998046875,
      "close": 3858.159912109375,
      "volume": 106300
    },
    {
      "time": "2026-02-17",
      "open": 3859.860107421875,
      "high": 3879.989990234375,
      "low": 3714.06005859375,
      "close": 3742,
      "volume": 123200
    },
    {
      "time": "2026-02-18",
      "open": 3728.97998046875,
      "high": 3756.110107421875,
      "low": 3680.639892578125,
      "close": 3744.639892578125,
      "volume": 93900
    },
    {
      "time": "2026-02-19",
      "open": 3738.800048828125,
      "high": 3759.77001953125,
      "low": 3696.179931640625,
      "close": 3745.489990234375,
      "volume": 101500
    },
    {
      "time": "2026-02-20",
      "open": 3759.39990234375,
      "high": 3779.489990234375,
      "low": 3627.419921875,
      "close": 3748.52001953125,
      "volume": 132500
    },
    {
      "time": "2026-02-23",
      "open": 3740.64990234375,
      "high": 3859.360107421875,
      "low": 3740,
      "close": 3829.27001953125,
      "volume": 121000
    },
    {
      "time": "2026-02-24",
      "open": 3816.8701171875,
      "high": 3856.43994140625,
      "low": 3773.8798828125,
      "close": 3784.419921875,
      "volume": 100000
    },
    {
      "time": "2026-02-25",
      "open": 3748.510009765625,
      "high": 3769,
      "low": 3638.429931640625,
      "close": 3671.820068359375,
      "volume": 162700
    },
    {
      "time": "2026-02-26",
      "open": 3675,
      "high": 3687.169921875,
      "low": 3620,
      "close": 3660,
      "volume": 128200
    },
    {
      "time": "2026-02-27",
      "open": 3681.5,
      "high": 3765.3798828125,
      "low": 3655.159912109375,
      "close": 3755.580078125,
      "volume": 216400
    },
    {
      "time": "2026-03-02",
      "open": 3761.010009765625,
      "high": 3882.469970703125,
      "low": 3747.5,
      "close": 3882.469970703125,
      "volume": 271300
    },
    {
      "time": "2026-03-03",
      "open": 3650,
      "high": 3765,
      "low": 3561.570068359375,
      "close": 3637.169921875,
      "volume": 275300
    },
    {
      "time": "2026-03-04",
      "open": 3666.110107421875,
      "high": 3719.77001953125,
      "low": 3595.679931640625,
      "close": 3717,
      "volume": 157400
    },
    {
      "time": "2026-03-05",
      "open": 3685.719970703125,
      "high": 3784.60009765625,
      "low": 3666.300048828125,
      "close": 3742.02001953125,
      "volume": 168800
    },
    {
      "time": "2026-03-06",
      "open": 3766.300048828125,
      "high": 3766.300048828125,
      "low": 3634.52001953125,
      "close": 3641.2900390625,
      "volume": 112900
    },
    {
      "time": "2026-03-09",
      "open": 3680.1298828125,
      "high": 3705.929931640625,
      "low": 3617.6298828125,
      "close": 3672.679931640625,
      "volume": 152500
    },
    {
      "time": "2026-03-10",
      "open": 3676.75,
      "high": 3770.050048828125,
      "low": 3663.989990234375,
      "close": 3726.02001953125,
      "volume": 122200
    },
    {
      "time": "2026-03-11",
      "open": 3706.3701171875,
      "high": 3731.360107421875,
      "low": 3660.159912109375,
      "close": 3712.419921875,
      "volume": 111500
    },
    {
      "time": "2026-03-12",
      "open": 3700.47998046875,
      "high": 3724.820068359375,
      "low": 3612,
      "close": 3614.27001953125,
      "volume": 118000
    },
    {
      "time": "2026-03-13",
      "open": 3630.4599609375,
      "high": 3637.510009765625,
      "low": 3537.6201171875,
      "close": 3562.85009765625,
      "volume": 119700
    },
    {
      "time": "2026-03-16",
      "open": 3556.469970703125,
      "high": 3570,
      "low": 3474.659912109375,
      "close": 3488.8798828125,
      "volume": 139900
    },
    {
      "time": "2026-03-17",
      "open": 3495.3701171875,
      "high": 3513.949951171875,
      "low": 3432.9599609375,
      "close": 3439.639892578125,
      "volume": 129300
    },
    {
      "time": "2026-03-18",
      "open": 3421.3701171875,
      "high": 3429.340087890625,
      "low": 3360.820068359375,
      "close": 3361.97998046875,
      "volume": 118300
    },
    {
      "time": "2026-03-19",
      "open": 3350.5,
      "high": 3391.489990234375,
      "low": 3311.35009765625,
      "close": 3341.580078125,
      "volume": 155800
    },
    {
      "time": "2026-03-20",
      "open": 3336.679931640625,
      "high": 3371.10009765625,
      "low": 3281.22998046875,
      "close": 3282.89990234375,
      "volume": 292500
    },
    {
      "time": "2026-03-23",
      "open": 3378.570068359375,
      "high": 3412.39990234375,
      "low": 3333.8798828125,
      "close": 3353.239990234375,
      "volume": 149900
    },
    {
      "time": "2026-03-24",
      "open": 3332.919921875,
      "high": 3370.510009765625,
      "low": 3313.659912109375,
      "close": 3345.840087890625,
      "volume": 107200
    },
    {
      "time": "2026-03-25",
      "open": 3371.52001953125,
      "high": 3394.919921875,
      "low": 3317.75,
      "close": 3386.139892578125,
      "volume": 97900
    },
    {
      "time": "2026-03-26",
      "open": 3377.3798828125,
      "high": 3435.260009765625,
      "low": 3370.9599609375,
      "close": 3395.969970703125,
      "volume": 126900
    },
    {
      "time": "2026-03-27",
      "open": 3403.760009765625,
      "high": 3407.949951171875,
      "low": 3314.030029296875,
      "close": 3316.7099609375,
      "volume": 132800
    },
    {
      "time": "2026-03-30",
      "open": 3311.1201171875,
      "high": 3353.8701171875,
      "low": 3306.5400390625,
      "close": 3342.510009765625,
      "volume": 109000
    },
    {
      "time": "2026-03-31",
      "open": 3366.239990234375,
      "high": 3400.219970703125,
      "low": 3321.8798828125,
      "close": 3377.780029296875,
      "volume": 125700
    },
    {
      "time": "2026-04-01",
      "open": 3384.719970703125,
      "high": 3444.219970703125,
      "low": 3376.679931640625,
      "close": 3426.469970703125,
      "volume": 98300
    },
    {
      "time": "2026-04-02",
      "open": 3406.18994140625,
      "high": 3425.159912109375,
      "low": 3373.22998046875,
      "close": 3400.5400390625,
      "volume": 75800
    },
    {
      "time": "2026-04-06",
      "open": 3378.7099609375,
      "high": 3442.699951171875,
      "low": 3361.2900390625,
      "close": 3438.35009765625,
      "volume": 71800
    },
    {
      "time": "2026-04-07",
      "open": 3428.5400390625,
      "high": 3430,
      "low": 3382.39990234375,
      "close": 3387,
      "volume": 82600
    },
    {
      "time": "2026-04-08",
      "open": 3421.5,
      "high": 3479.56005859375,
      "low": 3412,
      "close": 3464.929931640625,
      "volume": 115900
    },
    {
      "time": "2026-04-09",
      "open": 3443.010009765625,
      "high": 3578.1201171875,
      "low": 3423.050048828125,
      "close": 3548.18994140625,
      "volume": 181600
    },
    {
      "time": "2026-04-10",
      "open": 3537.070068359375,
      "high": 3544.72998046875,
      "low": 3412.409912109375,
      "close": 3430.449951171875,
      "volume": 229000
    },
    {
      "time": "2026-04-13",
      "open": 3452.89990234375,
      "high": 3519.02001953125,
      "low": 3400,
      "close": 3514.469970703125,
      "volume": 216500
    },
    {
      "time": "2026-04-14",
      "open": 3489.719970703125,
      "high": 3524.989990234375,
      "low": 3480.570068359375,
      "close": 3508.5,
      "volume": 189700
    },
    {
      "time": "2026-04-15",
      "open": 3500,
      "high": 3552.1298828125,
      "low": 3481.75,
      "close": 3536.419921875,
      "volume": 206500
    },
    {
      "time": "2026-04-16",
      "open": 3535.159912109375,
      "high": 3558.820068359375,
      "low": 3480.56005859375,
      "close": 3489.2900390625,
      "volume": 254100
    },
    {
      "time": "2026-04-17",
      "open": 3511.030029296875,
      "high": 3603.35009765625,
      "low": 3503.300048828125,
      "close": 3572.3798828125,
      "volume": 217600
    },
    {
      "time": "2026-04-20",
      "open": 3571.679931640625,
      "high": 3588.179931640625,
      "low": 3548.070068359375,
      "close": 3582.5,
      "volume": 244100
    },
    {
      "time": "2026-04-21",
      "open": 3573,
      "high": 3630.830078125,
      "low": 3555.669921875,
      "close": 3606.179931640625,
      "volume": 173000
    },
    {
      "time": "2026-04-22",
      "open": 3603.929931640625,
      "high": 3609.3798828125,
      "low": 3562.050048828125,
      "close": 3589.989990234375,
      "volume": 229700
    },
    {
      "time": "2026-04-23",
      "open": 3585.919921875,
      "high": 3616.68994140625,
      "low": 3559.010009765625,
      "close": 3597.199951171875,
      "volume": 198700
    },
    {
      "time": "2026-04-24",
      "open": 3525.330078125,
      "high": 3593.47998046875,
      "low": 3500.159912109375,
      "close": 3577.909912109375,
      "volume": 271600
    },
    {
      "time": "2026-04-27",
      "open": 3558.929931640625,
      "high": 3618.97998046875,
      "low": 3557.030029296875,
      "close": 3562.260009765625,
      "volume": 293000
    },
    {
      "time": "2026-04-28",
      "open": 3582.580078125,
      "high": 3629.64990234375,
      "low": 3528.300048828125,
      "close": 3563.090087890625,
      "volume": 344900
    },
    {
      "time": "2026-04-29",
      "open": 3542.6201171875,
      "high": 3562.090087890625,
      "low": 3500,
      "close": 3523.56005859375,
      "volume": 234000
    },
    {
      "time": "2026-04-30",
      "open": 3603.25,
      "high": 3714.139892578125,
      "low": 3590,
      "close": 3704.030029296875,
      "volume": 349000
    },
    {
      "time": "2026-05-01",
      "open": 3720,
      "high": 3729.820068359375,
      "low": 3559.3701171875,
      "close": 3594.080078125,
      "volume": 251000
    },
    {
      "time": "2026-05-04",
      "open": 3566.260009765625,
      "high": 3617.4599609375,
      "low": 3460,
      "close": 3482.239990234375,
      "volume": 200200
    },
    {
      "time": "2026-05-05",
      "open": 3478.840087890625,
      "high": 3554.93994140625,
      "low": 3475,
      "close": 3540.919921875,
      "volume": 252800
    },
    {
      "time": "2026-05-06",
      "open": 3562.320068359375,
      "high": 3600,
      "low": 3525.330078125,
      "close": 3541.7900390625,
      "volume": 233500
    },
    {
      "time": "2026-05-07",
      "open": 3522.719970703125,
      "high": 3560,
      "low": 3498.239990234375,
      "close": 3554.8798828125,
      "volume": 230400
    },
    {
      "time": "2026-05-08",
      "open": 3554.43994140625,
      "high": 3561.159912109375,
      "low": 3485,
      "close": 3496.18994140625,
      "volume": 231500
    },
    {
      "time": "2026-05-11",
      "open": 3477.7099609375,
      "high": 3480.0400390625,
      "low": 3409.419921875,
      "close": 3427.800048828125,
      "volume": 280500
    },
    {
      "time": "2026-05-12",
      "open": 3447.60009765625,
      "high": 3450.81005859375,
      "low": 3353.75,
      "close": 3409.81005859375,
      "volume": 360000
    },
    {
      "time": "2026-05-13",
      "open": 3440,
      "high": 3440,
      "low": 3302.43994140625,
      "close": 3366.7900390625,
      "volume": 281600
    },
    {
      "time": "2026-05-14",
      "open": 3405.93994140625,
      "high": 3429.949951171875,
      "low": 3370.280029296875,
      "close": 3379.52001953125,
      "volume": 301300
    },
    {
      "time": "2026-05-15",
      "open": 3389.06005859375,
      "high": 3409.860107421875,
      "low": 3313.510009765625,
      "close": 3321.14990234375,
      "volume": 273600
    },
    {
      "time": "2026-05-18",
      "open": 3324.18994140625,
      "high": 3374.969970703125,
      "low": 3280,
      "close": 3365.739990234375,
      "volume": 293200
    },
    {
      "time": "2026-05-19",
      "open": 3346.669921875,
      "high": 3394.43994140625,
      "low": 3313.02001953125,
      "close": 3347.280029296875,
      "volume": 229900
    },
    {
      "time": "2026-05-20",
      "open": 3323.429931640625,
      "high": 3438.0400390625,
      "low": 3309.72998046875,
      "close": 3419.360107421875,
      "volume": 358600
    },
    {
      "time": "2026-05-21",
      "open": 3398.780029296875,
      "high": 3491.590087890625,
      "low": 3390.989990234375,
      "close": 3438.179931640625,
      "volume": 293400
    },
    {
      "time": "2026-05-22",
      "open": 3421.39990234375,
      "high": 3496.760009765625,
      "low": 3382.4599609375,
      "close": 3406.5,
      "volume": 512000
    },
    {
      "time": "2026-05-26",
      "open": 3215.010009765625,
      "high": 3237.050048828125,
      "low": 3001,
      "close": 3100.110107421875,
      "volume": 554600
    },
    {
      "time": "2026-05-27",
      "open": 3100.260009765625,
      "high": 3110.739990234375,
      "low": 2986.010009765625,
      "close": 3027.47998046875,
      "volume": 308300
    },
    {
      "time": "2026-05-28",
      "open": 2990.010009765625,
      "high": 3034.989990234375,
      "low": 2945,
      "close": 3007.080078125,
      "volume": 557000
    },
    {
      "time": "2026-05-29",
      "open": 2989.139892578125,
      "high": 3007,
      "low": 2931.64990234375,
      "close": 2935.18994140625,
      "volume": 494300
    },
    {
      "time": "2026-06-01",
      "open": 2942.06005859375,
      "high": 3046.429931640625,
      "low": 2928.110107421875,
      "close": 3020.949951171875,
      "volume": 447000
    },
    {
      "time": "2026-06-02",
      "open": 3014.090087890625,
      "high": 3044.14990234375,
      "low": 2974.85009765625,
      "close": 3029.360107421875,
      "volume": 199100
    },
    {
      "time": "2026-06-03",
      "open": 3010.169921875,
      "high": 3073,
      "low": 3008.43994140625,
      "close": 3061.64990234375,
      "volume": 395000
    },
    {
      "time": "2026-06-04",
      "open": 3089.989990234375,
      "high": 3154.27001953125,
      "low": 3052.64990234375,
      "close": 3081.93994140625,
      "volume": 402900
    },
    {
      "time": "2026-06-05",
      "open": 3100,
      "high": 3142.47998046875,
      "low": 3089.169921875,
      "close": 3116.429931640625,
      "volume": 408000
    },
    {
      "time": "2026-06-08",
      "open": 3103.050048828125,
      "high": 3105,
      "low": 3055,
      "close": 3074.0400390625,
      "volume": 717700
    },
    {
      "time": "2026-06-09",
      "open": 3082.56005859375,
      "high": 3162.18994140625,
      "low": 3055.550048828125,
      "close": 3137.75,
      "volume": 385500
    },
    {
      "time": "2026-06-10",
      "open": 3154.300048828125,
      "high": 3177.1201171875,
      "low": 3110,
      "close": 3110.050048828125,
      "volume": 149500
    },
    {
      "time": "2026-06-11",
      "open": 3110.199951171875,
      "high": 3147.9599609375,
      "low": 3060,
      "close": 3081.6201171875,
      "volume": 159100
    },
    {
      "time": "2026-06-12",
      "open": 3100,
      "high": 3135,
      "low": 3050.389892578125,
      "close": 3116.300048828125,
      "volume": 142500
    },
    {
      "time": "2026-06-15",
      "open": 3140.389892578125,
      "high": 3170.1201171875,
      "low": 3101.510009765625,
      "close": 3105.47998046875,
      "volume": 205400
    },
    {
      "time": "2026-06-16",
      "open": 3119.330078125,
      "high": 3144.889892578125,
      "low": 3073.669921875,
      "close": 3127.7900390625,
      "volume": 622000
    },
    {
      "time": "2026-06-17",
      "open": 3129,
      "high": 3165.510009765625,
      "low": 3037.320068359375,
      "close": 3059.6298828125,
      "volume": 596400
    },
    {
      "time": "2026-06-18",
      "open": 3083.31005859375,
      "high": 3116.4599609375,
      "low": 3050.010009765625,
      "close": 3064.47998046875,
      "volume": 1038400
    },
    {
      "time": "2026-06-22",
      "open": 3022,
      "high": 3032.5,
      "low": 2949.06005859375,
      "close": 2949.06005859375,
      "volume": 1002400
    },
    {
      "time": "2026-06-23",
      "open": 2983.89990234375,
      "high": 3079.199951171875,
      "low": 2966.969970703125,
      "close": 3046.4599609375,
      "volume": 819000
    },
    {
      "time": "2026-06-24",
      "open": 3060.800048828125,
      "high": 3134.360107421875,
      "low": 3024.949951171875,
      "close": 3087.77001953125,
      "volume": 931200
    },
    {
      "time": "2026-06-25",
      "open": 3075.260009765625,
      "high": 3134.590087890625,
      "low": 3050.030029296875,
      "close": 3059.0400390625,
      "volume": 720800
    },
    {
      "time": "2026-06-26",
      "open": 3074.14990234375,
      "high": 3172.68994140625,
      "low": 3074.14990234375,
      "close": 3128.699951171875,
      "volume": 900500
    },
    {
      "time": "2026-06-29",
      "open": 3162.22998046875,
      "high": 3222.81005859375,
      "low": 3142.72998046875,
      "close": 3153.6201171875,
      "volume": 690900
    },
    {
      "time": "2026-06-30",
      "open": 3167.25,
      "high": 3200,
      "low": 3125.39990234375,
      "close": 3195.93994140625,
      "volume": 672300
    },
    {
      "time": "2026-07-01",
      "open": 3200,
      "high": 3239.139892578125,
      "low": 3183.1201171875,
      "close": 3218.14990234375,
      "volume": 447000
    },
    {
      "time": "2026-07-02",
      "open": 3233.75,
      "high": 3235.14990234375,
      "low": 3124.89990234375,
      "close": 3159.280029296875,
      "volume": 182100
    },
    {
      "time": "2026-07-06",
      "open": 3140.570068359375,
      "high": 3150.10009765625,
      "low": 2949.429931640625,
      "close": 2957.7099609375,
      "volume": 339600
    },
    {
      "time": "2026-07-07",
      "open": 3009,
      "high": 3093.699951171875,
      "low": 2986.469970703125,
      "close": 3074.860107421875,
      "volume": 305200
    },
    {
      "time": "2026-07-08",
      "open": 3060,
      "high": 3094.10009765625,
      "low": 3047.72998046875,
      "close": 3070.169921875,
      "volume": 265100
    },
    {
      "time": "2026-07-09",
      "open": 3045.989990234375,
      "high": 3072.22998046875,
      "low": 2992.889892578125,
      "close": 3010.389892578125,
      "volume": 238900
    },
    {
      "time": "2026-07-10",
      "open": 3011.659912109375,
      "high": 3074.989990234375,
      "low": 2978,
      "close": 3072.639892578125,
      "volume": 204000
    },
    {
      "time": "2026-07-13",
      "open": 3103,
      "high": 3130,
      "low": 3056.18994140625,
      "close": 3078.97998046875,
      "volume": 175900
    },
    {
      "time": "2026-07-14",
      "open": 3046.2900390625,
      "high": 3074.760009765625,
      "low": 3007.360107421875,
      "close": 3032.070068359375,
      "volume": 195600
    },
    {
      "time": "2026-07-15",
      "open": 3017.050048828125,
      "high": 3061.969970703125,
      "low": 2944.52001953125,
      "close": 2970.570068359375,
      "volume": 211500
    },
    {
      "time": "2026-07-16",
      "open": 3004.669921875,
      "high": 3073.75,
      "low": 2988,
      "close": 3062.159912109375,
      "volume": 148000
    },
    {
      "time": "2026-07-17",
      "open": 3076.89990234375,
      "high": 3124.840087890625,
      "low": 3015,
      "close": 3046.43994140625,
      "volume": 160900
    },
    {
      "time": "2026-07-20",
      "open": 3064.18994140625,
      "high": 3078.949951171875,
      "low": 2986.780029296875,
      "close": 2994.1298828125,
      "volume": 138100
    },
    {
      "time": "2026-07-21",
      "open": 3050,
      "high": 3133.7900390625,
      "low": 2991.5,
      "close": 3013.030029296875,
      "volume": 160200
    },
    {
      "time": "2026-07-22",
      "open": 3027.5,
      "high": 3053,
      "low": 2961,
      "close": 2972.449951171875,
      "volume": 123200
    },
    {
      "time": "2026-07-23",
      "open": 2967.159912109375,
      "high": 2968.5,
      "low": 2902.199951171875,
      "close": 2923.5,
      "volume": 129100
    },
    {
      "time": "2026-07-24",
      "open": 2923,
      "high": 2959.3798828125,
      "low": 2917.14990234375,
      "close": 2957.409912109375,
      "volume": 111250
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 4118.990375976562
    },
    {
      "time": "2025-10-06",
      "value": 4126.06078125
    },
    {
      "time": "2025-10-07",
      "value": 4131.848178710938
    },
    {
      "time": "2025-10-08",
      "value": 4134.926376953125
    },
    {
      "time": "2025-10-09",
      "value": 4137.409775390625
    },
    {
      "time": "2025-10-10",
      "value": 4143.54837890625
    },
    {
      "time": "2025-10-13",
      "value": 4148.330581054687
    },
    {
      "time": "2025-10-14",
      "value": 4150.095180664062
    },
    {
      "time": "2025-10-15",
      "value": 4150.41078125
    },
    {
      "time": "2025-10-16",
      "value": 4149.112978515625
    },
    {
      "time": "2025-10-17",
      "value": 4148.509775390625
    },
    {
      "time": "2025-10-20",
      "value": 4147.177978515625
    },
    {
      "time": "2025-10-21",
      "value": 4146.566376953125
    },
    {
      "time": "2025-10-22",
      "value": 4146.498178710937
    },
    {
      "time": "2025-10-23",
      "value": 4142.769580078125
    },
    {
      "time": "2025-10-24",
      "value": 4139.031181640625
    },
    {
      "time": "2025-10-27",
      "value": 4135.177182617187
    },
    {
      "time": "2025-10-28",
      "value": 4130.43818359375
    },
    {
      "time": "2025-10-29",
      "value": 4122.04458984375
    },
    {
      "time": "2025-10-30",
      "value": 4112.995185546875
    },
    {
      "time": "2025-10-31",
      "value": 4103.929985351562
    },
    {
      "time": "2025-11-03",
      "value": 4093.2405859375
    },
    {
      "time": "2025-11-04",
      "value": 4083.961982421875
    },
    {
      "time": "2025-11-05",
      "value": 4073.59478515625
    },
    {
      "time": "2025-11-06",
      "value": 4062.9597802734374
    },
    {
      "time": "2025-11-07",
      "value": 4053.38318359375
    },
    {
      "time": "2025-11-10",
      "value": 4043.9743896484374
    },
    {
      "time": "2025-11-11",
      "value": 4035.502392578125
    },
    {
      "time": "2025-11-12",
      "value": 4027.4867919921876
    },
    {
      "time": "2025-11-13",
      "value": 4019.2133935546876
    },
    {
      "time": "2025-11-14",
      "value": 4011.9625927734373
    },
    {
      "time": "2025-11-17",
      "value": 4004.2101953125
    },
    {
      "time": "2025-11-18",
      "value": 3994.9455908203126
    },
    {
      "time": "2025-11-19",
      "value": 3986.05859375
    },
    {
      "time": "2025-11-20",
      "value": 3975.963994140625
    },
    {
      "time": "2025-11-21",
      "value": 3967.47859375
    },
    {
      "time": "2025-11-24",
      "value": 3959.842998046875
    },
    {
      "time": "2025-11-25",
      "value": 3954.3257958984377
    },
    {
      "time": "2025-11-26",
      "value": 3949.0333984375
    },
    {
      "time": "2025-11-28",
      "value": 3945.4633984375
    },
    {
      "time": "2025-12-01",
      "value": 3941.5960009765627
    },
    {
      "time": "2025-12-02",
      "value": 3935.7114013671876
    },
    {
      "time": "2025-12-03",
      "value": 3929.7697998046874
    },
    {
      "time": "2025-12-04",
      "value": 3923.0419970703124
    },
    {
      "time": "2025-12-05",
      "value": 3916.773798828125
    },
    {
      "time": "2025-12-08",
      "value": 3908.15240234375
    },
    {
      "time": "2025-12-09",
      "value": 3892.611005859375
    },
    {
      "time": "2025-12-10",
      "value": 3875.228798828125
    },
    {
      "time": "2025-12-11",
      "value": 3859.6516015625
    },
    {
      "time": "2025-12-12",
      "value": 3843.4916015625
    },
    {
      "time": "2025-12-15",
      "value": 3828.96419921875
    },
    {
      "time": "2025-12-16",
      "value": 3813.823994140625
    },
    {
      "time": "2025-12-17",
      "value": 3799.9723974609374
    },
    {
      "time": "2025-12-18",
      "value": 3787.9493994140626
    },
    {
      "time": "2025-12-19",
      "value": 3776.4506005859375
    },
    {
      "time": "2025-12-22",
      "value": 3763.2206005859375
    },
    {
      "time": "2025-12-23",
      "value": 3750.5333984375
    },
    {
      "time": "2025-12-24",
      "value": 3738.5339990234374
    },
    {
      "time": "2025-12-26",
      "value": 3726.9673974609377
    },
    {
      "time": "2025-12-29",
      "value": 3715.125400390625
    },
    {
      "time": "2025-12-30",
      "value": 3702.49900390625
    },
    {
      "time": "2025-12-31",
      "value": 3690.9576025390625
    },
    {
      "time": "2026-01-02",
      "value": 3676.9098046875
    },
    {
      "time": "2026-01-05",
      "value": 3662.33060546875
    },
    {
      "time": "2026-01-06",
      "value": 3650.22900390625
    },
    {
      "time": "2026-01-07",
      "value": 3640.479404296875
    },
    {
      "time": "2026-01-08",
      "value": 3630.4750048828123
    },
    {
      "time": "2026-01-09",
      "value": 3622.8384033203124
    },
    {
      "time": "2026-01-12",
      "value": 3619.1160009765626
    },
    {
      "time": "2026-01-13",
      "value": 3615.1184033203126
    },
    {
      "time": "2026-01-14",
      "value": 3611.0830029296876
    },
    {
      "time": "2026-01-15",
      "value": 3608.8692041015624
    },
    {
      "time": "2026-01-16",
      "value": 3605.7916064453125
    },
    {
      "time": "2026-01-20",
      "value": 3604.0350048828127
    },
    {
      "time": "2026-01-21",
      "value": 3603.9954052734374
    },
    {
      "time": "2026-01-22",
      "value": 3603.602802734375
    },
    {
      "time": "2026-01-23",
      "value": 3603.0410009765624
    },
    {
      "time": "2026-01-26",
      "value": 3603.6368017578125
    },
    {
      "time": "2026-01-27",
      "value": 3603.8626025390627
    },
    {
      "time": "2026-01-28",
      "value": 3603.119599609375
    },
    {
      "time": "2026-01-29",
      "value": 3600.0573974609374
    },
    {
      "time": "2026-01-30",
      "value": 3597.037998046875
    },
    {
      "time": "2026-02-02",
      "value": 3594.9283984375
    },
    {
      "time": "2026-02-03",
      "value": 3592.189599609375
    },
    {
      "time": "2026-02-04",
      "value": 3589.6033984375
    },
    {
      "time": "2026-02-05",
      "value": 3583.7464013671874
    },
    {
      "time": "2026-02-06",
      "value": 3580.341201171875
    },
    {
      "time": "2026-02-09",
      "value": 3574.0656005859373
    },
    {
      "time": "2026-02-10",
      "value": 3568.0034033203124
    },
    {
      "time": "2026-02-11",
      "value": 3563.6338037109376
    },
    {
      "time": "2026-02-12",
      "value": 3560.468203125
    },
    {
      "time": "2026-02-13",
      "value": 3561.0960009765627
    },
    {
      "time": "2026-02-17",
      "value": 3559.4776025390624
    },
    {
      "time": "2026-02-18",
      "value": 3557.560400390625
    },
    {
      "time": "2026-02-19",
      "value": 3556.017001953125
    },
    {
      "time": "2026-02-20",
      "value": 3555.648203125
    },
    {
      "time": "2026-02-23",
      "value": 3562.298203125
    },
    {
      "time": "2026-02-24",
      "value": 3569.56400390625
    },
    {
      "time": "2026-02-25",
      "value": 3573.6184033203126
    },
    {
      "time": "2026-02-26",
      "value": 3577.9042041015623
    },
    {
      "time": "2026-02-27",
      "value": 3583.2416064453123
    },
    {
      "time": "2026-03-02",
      "value": 3592.542607421875
    },
    {
      "time": "2026-03-03",
      "value": 3597.41900390625
    },
    {
      "time": "2026-03-04",
      "value": 3603.2268017578126
    },
    {
      "time": "2026-03-05",
      "value": 3610.220400390625
    },
    {
      "time": "2026-03-06",
      "value": 3614.77
    },
    {
      "time": "2026-03-09",
      "value": 3618.951396484375
    },
    {
      "time": "2026-03-10",
      "value": 3624.351396484375
    },
    {
      "time": "2026-03-11",
      "value": 3629.6257958984374
    },
    {
      "time": "2026-03-12",
      "value": 3633.5949951171874
    },
    {
      "time": "2026-03-13",
      "value": 3636.8749951171876
    },
    {
      "time": "2026-03-16",
      "value": 3638.8225927734375
    },
    {
      "time": "2026-03-17",
      "value": 3641.5389892578123
    },
    {
      "time": "2026-03-18",
      "value": 3643.412587890625
    },
    {
      "time": "2026-03-19",
      "value": 3645.345791015625
    },
    {
      "time": "2026-03-20",
      "value": 3644.6421875
    },
    {
      "time": "2026-03-23",
      "value": 3645.4271875
    },
    {
      "time": "2026-03-24",
      "value": 3643.9205908203126
    },
    {
      "time": "2026-03-25",
      "value": 3641.183388671875
    },
    {
      "time": "2026-03-26",
      "value": 3638.9877880859376
    },
    {
      "time": "2026-03-27",
      "value": 3635.8687890625
    },
    {
      "time": "2026-03-30",
      "value": 3633.409990234375
    },
    {
      "time": "2026-03-31",
      "value": 3630.5251904296874
    },
    {
      "time": "2026-04-01",
      "value": 3627.574990234375
    },
    {
      "time": "2026-04-02",
      "value": 3622.1521923828127
    },
    {
      "time": "2026-04-06",
      "value": 3616.9465966796874
    },
    {
      "time": "2026-04-07",
      "value": 3610.6865966796877
    },
    {
      "time": "2026-04-08",
      "value": 3604.2645947265623
    },
    {
      "time": "2026-04-09",
      "value": 3599.22859375
    },
    {
      "time": "2026-04-10",
      "value": 3592.194794921875
    },
    {
      "time": "2026-04-13",
      "value": 3588.408994140625
    },
    {
      "time": "2026-04-14",
      "value": 3584.493193359375
    },
    {
      "time": "2026-04-15",
      "value": 3580.7733935546876
    },
    {
      "time": "2026-04-16",
      "value": 3577.1269921875
    },
    {
      "time": "2026-04-17",
      "value": 3574.16458984375
    },
    {
      "time": "2026-04-20",
      "value": 3573.7139892578125
    },
    {
      "time": "2026-04-21",
      "value": 3572.2123876953124
    },
    {
      "time": "2026-04-22",
      "value": 3571.32638671875
    },
    {
      "time": "2026-04-23",
      "value": 3569.973583984375
    },
    {
      "time": "2026-04-24",
      "value": 3566.8147802734375
    },
    {
      "time": "2026-04-27",
      "value": 3562.28578125
    },
    {
      "time": "2026-04-28",
      "value": 3556.384384765625
    },
    {
      "time": "2026-04-29",
      "value": 3552.0155859375
    },
    {
      "time": "2026-04-30",
      "value": 3551.203388671875
    },
    {
      "time": "2026-05-01",
      "value": 3548.1751904296875
    },
    {
      "time": "2026-05-04",
      "value": 3542.84958984375
    },
    {
      "time": "2026-05-05",
      "value": 3537.082587890625
    },
    {
      "time": "2026-05-06",
      "value": 3532.229990234375
    },
    {
      "time": "2026-05-07",
      "value": 3529.8911865234377
    },
    {
      "time": "2026-05-08",
      "value": 3526.6149853515626
    },
    {
      "time": "2026-05-11",
      "value": 3520.059384765625
    },
    {
      "time": "2026-05-12",
      "value": 3510.6061865234374
    },
    {
      "time": "2026-05-13",
      "value": 3505.1985888671875
    },
    {
      "time": "2026-05-14",
      "value": 3498.4489892578126
    },
    {
      "time": "2026-05-15",
      "value": 3490.0315869140627
    },
    {
      "time": "2026-05-18",
      "value": 3484.5205859375
    },
    {
      "time": "2026-05-19",
      "value": 3478.012587890625
    },
    {
      "time": "2026-05-20",
      "value": 3471.8793896484376
    },
    {
      "time": "2026-05-21",
      "value": 3466.39458984375
    },
    {
      "time": "2026-05-22",
      "value": 3462.239189453125
    },
    {
      "time": "2026-05-26",
      "value": 3452.9843896484376
    },
    {
      "time": "2026-05-27",
      "value": 3443.7563916015624
    },
    {
      "time": "2026-05-28",
      "value": 3435.1051953125
    },
    {
      "time": "2026-05-29",
      "value": 3426.56939453125
    },
    {
      "time": "2026-06-01",
      "value": 3420.1567919921877
    },
    {
      "time": "2026-06-02",
      "value": 3415.08599609375
    },
    {
      "time": "2026-06-03",
      "value": 3409.2541943359374
    },
    {
      "time": "2026-06-04",
      "value": 3403.97619140625
    },
    {
      "time": "2026-06-05",
      "value": 3398.5819921875
    },
    {
      "time": "2026-06-08",
      "value": 3392.1433935546875
    },
    {
      "time": "2026-06-09",
      "value": 3388.5641943359374
    },
    {
      "time": "2026-06-10",
      "value": 3383.9149951171876
    },
    {
      "time": "2026-06-11",
      "value": 3377.991796875
    },
    {
      "time": "2026-06-12",
      "value": 3371.7883984375
    },
    {
      "time": "2026-06-15",
      "value": 3365.887197265625
    },
    {
      "time": "2026-06-16",
      "value": 3359.67599609375
    },
    {
      "time": "2026-06-17",
      "value": 3353.12859375
    },
    {
      "time": "2026-06-18",
      "value": 3345.1195947265624
    },
    {
      "time": "2026-06-22",
      "value": 3333.1369970703126
    },
    {
      "time": "2026-06-23",
      "value": 3325.457197265625
    },
    {
      "time": "2026-06-24",
      "value": 3316.9231982421875
    },
    {
      "time": "2026-06-25",
      "value": 3307.9339990234375
    },
    {
      "time": "2026-06-26",
      "value": 3299.779599609375
    },
    {
      "time": "2026-06-29",
      "value": 3293.066201171875
    },
    {
      "time": "2026-06-30",
      "value": 3285.53740234375
    },
    {
      "time": "2026-07-01",
      "value": 3278.250400390625
    },
    {
      "time": "2026-07-02",
      "value": 3269.31240234375
    },
    {
      "time": "2026-07-06",
      "value": 3256.6668017578127
    },
    {
      "time": "2026-07-07",
      "value": 3246.2200048828126
    },
    {
      "time": "2026-07-08",
      "value": 3236.065205078125
    },
    {
      "time": "2026-07-09",
      "value": 3225.027802734375
    },
    {
      "time": "2026-07-10",
      "value": 3215.218798828125
    },
    {
      "time": "2026-07-13",
      "value": 3206.327197265625
    },
    {
      "time": "2026-07-14",
      "value": 3192.887998046875
    },
    {
      "time": "2026-07-15",
      "value": 3180.4177978515627
    },
    {
      "time": "2026-07-16",
      "value": 3172.0161962890625
    },
    {
      "time": "2026-07-17",
      "value": 3162.1265966796873
    },
    {
      "time": "2026-07-20",
      "value": 3151.1733935546877
    },
    {
      "time": "2026-07-21",
      "value": 3140.336396484375
    },
    {
      "time": "2026-07-22",
      "value": 3129.8615966796874
    },
    {
      "time": "2026-07-23",
      "value": 3119.775595703125
    },
    {
      "time": "2026-07-24",
      "value": 3110.7275927734377
    }
  ],
  "analysis": null
}