{
  "ok": true,
  "cached": false,
  "ticker": "BLK",
  "price": 1055.67,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "FINK LAURENCE",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 2058486,
      "avg_price": 1080.57,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Meade Christopher J.",
      "title": "General Counsel and CLO",
      "is_csuite": 0,
      "value": 19942340,
      "avg_price": 1102.09,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "John McGuire",
      "slug": "john-mcguire",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Quantum and Crypto Are on a Collision Course—and Wall Street Is Spending Millions to Stop It",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/fba95192-5cdd-35a2-9184-eb433cfbf826/quantum-and-crypto-are-on-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Financial Stocks Advance Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-advance-afternoon-195216013.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Financial Stocks Advance Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-advance-friday-172613364.html",
      "published": "2026-07-24"
    },
    {
      "title": "Meta is naming its multibillion-dollar AI debt deals after different types of fried dough",
      "publisher": "Moneywise",
      "link": "https://finance.yahoo.com/technology/ai/articles/meta-naming-multibillion-dollar-ai-165224359.html",
      "published": "2026-07-24"
    },
    {
      "title": "Meta's AI Borrowing Costs Rise on $12 Billion Data Center Deal",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/metas-ai-borrowing-costs-rise-163735686.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bitcoin ETFs Shed $225M, Snapping Seven-Day Inflow Streak as Iran Tensions Spook Markets",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/497ef823-a07b-381c-b2c7-4edb87ac9aa5/bitcoin-etfs-shed-%24225m%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "BlackRock (BLK) Could Be 21% Below Fair Value As Dividend Signals Confidence",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blackrock-blk-could-21-below-150852746.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: BlackRock Starts $12.3 Billion Bond Sale for Meta Platforms Data Center",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-blackrock-starts-12-141646501.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1122.3199462890625,
      "high": 1130.6600341796875,
      "low": 1117.760009765625,
      "close": 1123.280029296875,
      "volume": 516300
    },
    {
      "time": "2025-07-28",
      "open": 1124,
      "high": 1125.68994140625,
      "low": 1115.0899658203125,
      "close": 1117.8199462890625,
      "volume": 299300
    },
    {
      "time": "2025-07-29",
      "open": 1123.3499755859375,
      "high": 1127.93994140625,
      "low": 1114.75,
      "close": 1121.530029296875,
      "volume": 422000
    },
    {
      "time": "2025-07-30",
      "open": 1117.300048828125,
      "high": 1126.550048828125,
      "low": 1109.43994140625,
      "close": 1114.6500244140625,
      "volume": 372400
    },
    {
      "time": "2025-07-31",
      "open": 1108.2900390625,
      "high": 1120.949951171875,
      "low": 1103.239990234375,
      "close": 1106.010009765625,
      "volume": 498400
    },
    {
      "time": "2025-08-01",
      "open": 1089,
      "high": 1097.6600341796875,
      "low": 1077.199951171875,
      "close": 1091.800048828125,
      "volume": 673200
    },
    {
      "time": "2025-08-04",
      "open": 1097.97998046875,
      "high": 1116.06005859375,
      "low": 1095.25,
      "close": 1116.06005859375,
      "volume": 503100
    },
    {
      "time": "2025-08-05",
      "open": 1122.739990234375,
      "high": 1122.739990234375,
      "low": 1099.52001953125,
      "close": 1109.6400146484375,
      "volume": 481300
    },
    {
      "time": "2025-08-06",
      "open": 1114.02001953125,
      "high": 1122.1400146484375,
      "low": 1105.969970703125,
      "close": 1120.5400390625,
      "volume": 404900
    },
    {
      "time": "2025-08-07",
      "open": 1130,
      "high": 1131.9300537109375,
      "low": 1108.1600341796875,
      "close": 1112.8299560546875,
      "volume": 381400
    },
    {
      "time": "2025-08-08",
      "open": 1119.719970703125,
      "high": 1126.1700439453125,
      "low": 1114.550048828125,
      "close": 1124.969970703125,
      "volume": 427800
    },
    {
      "time": "2025-08-11",
      "open": 1125,
      "high": 1133.0799560546875,
      "low": 1121.780029296875,
      "close": 1127.9300537109375,
      "volume": 575600
    },
    {
      "time": "2025-08-12",
      "open": 1134.3299560546875,
      "high": 1161.5,
      "low": 1131.5699462890625,
      "close": 1159.6099853515625,
      "volume": 669000
    },
    {
      "time": "2025-08-13",
      "open": 1166.5,
      "high": 1171.8900146484375,
      "low": 1148,
      "close": 1160.030029296875,
      "volume": 570800
    },
    {
      "time": "2025-08-14",
      "open": 1154.1300048828125,
      "high": 1162.5,
      "low": 1144.8299560546875,
      "close": 1160.1600341796875,
      "volume": 407600
    },
    {
      "time": "2025-08-15",
      "open": 1163.52001953125,
      "high": 1163.52001953125,
      "low": 1134.4300537109375,
      "close": 1135.010009765625,
      "volume": 582200
    },
    {
      "time": "2025-08-18",
      "open": 1134,
      "high": 1141,
      "low": 1126.8199462890625,
      "close": 1136.1199951171875,
      "volume": 405800
    },
    {
      "time": "2025-08-19",
      "open": 1126.280029296875,
      "high": 1135,
      "low": 1121.800048828125,
      "close": 1128.469970703125,
      "volume": 611700
    },
    {
      "time": "2025-08-20",
      "open": 1125.8599853515625,
      "high": 1132.8399658203125,
      "low": 1114.010009765625,
      "close": 1128.4599609375,
      "volume": 573100
    },
    {
      "time": "2025-08-21",
      "open": 1124.8199462890625,
      "high": 1129,
      "low": 1118.8299560546875,
      "close": 1124.75,
      "volume": 275100
    },
    {
      "time": "2025-08-22",
      "open": 1128.8900146484375,
      "high": 1157.75,
      "low": 1126,
      "close": 1148.1700439453125,
      "volume": 433700
    },
    {
      "time": "2025-08-25",
      "open": 1143.4100341796875,
      "high": 1150,
      "low": 1136.5699462890625,
      "close": 1137.0999755859375,
      "volume": 415000
    },
    {
      "time": "2025-08-26",
      "open": 1135.030029296875,
      "high": 1142.4100341796875,
      "low": 1125.530029296875,
      "close": 1139.800048828125,
      "volume": 580200
    },
    {
      "time": "2025-08-27",
      "open": 1138.3900146484375,
      "high": 1144.780029296875,
      "low": 1131.56005859375,
      "close": 1131.6300048828125,
      "volume": 310000
    },
    {
      "time": "2025-08-28",
      "open": 1133.800048828125,
      "high": 1138,
      "low": 1127.1199951171875,
      "close": 1130.47998046875,
      "volume": 475200
    },
    {
      "time": "2025-08-29",
      "open": 1131.9000244140625,
      "high": 1134.1400146484375,
      "low": 1118.449951171875,
      "close": 1127.1400146484375,
      "volume": 356100
    },
    {
      "time": "2025-09-02",
      "open": 1117.8399658203125,
      "high": 1119.989990234375,
      "low": 1100.5899658203125,
      "close": 1114.77001953125,
      "volume": 391300
    },
    {
      "time": "2025-09-03",
      "open": 1112.5999755859375,
      "high": 1113.199951171875,
      "low": 1092.6600341796875,
      "close": 1099.489990234375,
      "volume": 412900
    },
    {
      "time": "2025-09-04",
      "open": 1109,
      "high": 1113,
      "low": 1101.5799560546875,
      "close": 1108.760009765625,
      "volume": 460000
    },
    {
      "time": "2025-09-05",
      "open": 1107.7099609375,
      "high": 1110.1800537109375,
      "low": 1088.5699462890625,
      "close": 1099.1500244140625,
      "volume": 487600
    },
    {
      "time": "2025-09-08",
      "open": 1098.280029296875,
      "high": 1105.8199462890625,
      "low": 1094,
      "close": 1104.9200439453125,
      "volume": 671000
    },
    {
      "time": "2025-09-09",
      "open": 1101.56005859375,
      "high": 1113.7099609375,
      "low": 1100.050048828125,
      "close": 1105.6700439453125,
      "volume": 334200
    },
    {
      "time": "2025-09-10",
      "open": 1107.280029296875,
      "high": 1118.52001953125,
      "low": 1098.81005859375,
      "close": 1102.8900146484375,
      "volume": 367400
    },
    {
      "time": "2025-09-11",
      "open": 1105,
      "high": 1141.8299560546875,
      "low": 1102.969970703125,
      "close": 1134.1800537109375,
      "volume": 585100
    },
    {
      "time": "2025-09-12",
      "open": 1132.719970703125,
      "high": 1140,
      "low": 1118.6500244140625,
      "close": 1123.4100341796875,
      "volume": 544800
    },
    {
      "time": "2025-09-15",
      "open": 1120.5799560546875,
      "high": 1125.6099853515625,
      "low": 1110.5,
      "close": 1115.1099853515625,
      "volume": 506800
    },
    {
      "time": "2025-09-16",
      "open": 1120,
      "high": 1123.3900146484375,
      "low": 1106.6099853515625,
      "close": 1118.8900146484375,
      "volume": 547500
    },
    {
      "time": "2025-09-17",
      "open": 1121,
      "high": 1133.449951171875,
      "low": 1117,
      "close": 1131.780029296875,
      "volume": 508000
    },
    {
      "time": "2025-09-18",
      "open": 1136.93994140625,
      "high": 1151.93994140625,
      "low": 1134.5,
      "close": 1137.1300048828125,
      "volume": 523900
    },
    {
      "time": "2025-09-19",
      "open": 1138.77001953125,
      "high": 1145.050048828125,
      "low": 1126,
      "close": 1142.8499755859375,
      "volume": 1505500
    },
    {
      "time": "2025-09-22",
      "open": 1137.18994140625,
      "high": 1142.9100341796875,
      "low": 1133.699951171875,
      "close": 1136.2099609375,
      "volume": 366000
    },
    {
      "time": "2025-09-23",
      "open": 1138.5,
      "high": 1146.260009765625,
      "low": 1127.4100341796875,
      "close": 1131.75,
      "volume": 427100
    },
    {
      "time": "2025-09-24",
      "open": 1133.5,
      "high": 1140.4300537109375,
      "low": 1125.6099853515625,
      "close": 1127.97998046875,
      "volume": 345400
    },
    {
      "time": "2025-09-25",
      "open": 1122.6800537109375,
      "high": 1149.1199951171875,
      "low": 1118,
      "close": 1147.2900390625,
      "volume": 680300
    },
    {
      "time": "2025-09-26",
      "open": 1152,
      "high": 1159.47998046875,
      "low": 1150.780029296875,
      "close": 1156.449951171875,
      "volume": 435500
    },
    {
      "time": "2025-09-29",
      "open": 1167.4000244140625,
      "high": 1182.1400146484375,
      "low": 1163.8499755859375,
      "close": 1175.56005859375,
      "volume": 567500
    },
    {
      "time": "2025-09-30",
      "open": 1176.6500244140625,
      "high": 1183.5,
      "low": 1154.5,
      "close": 1165.8699951171875,
      "volume": 691600
    },
    {
      "time": "2025-10-01",
      "open": 1154,
      "high": 1156.9200439453125,
      "low": 1133.68994140625,
      "close": 1141.0699462890625,
      "volume": 604300
    },
    {
      "time": "2025-10-02",
      "open": 1145.5400390625,
      "high": 1167.47998046875,
      "low": 1138.5999755859375,
      "close": 1160.5400390625,
      "volume": 615800
    },
    {
      "time": "2025-10-03",
      "open": 1166.9599609375,
      "high": 1168.010009765625,
      "low": 1157.8499755859375,
      "close": 1160.68994140625,
      "volume": 377200
    },
    {
      "time": "2025-10-06",
      "open": 1168.97998046875,
      "high": 1184.1300048828125,
      "low": 1158.5999755859375,
      "close": 1179.27001953125,
      "volume": 772600
    },
    {
      "time": "2025-10-07",
      "open": 1179.27001953125,
      "high": 1183.949951171875,
      "low": 1155.030029296875,
      "close": 1166.22998046875,
      "volume": 531300
    },
    {
      "time": "2025-10-08",
      "open": 1171.43994140625,
      "high": 1178.18994140625,
      "low": 1155.469970703125,
      "close": 1165,
      "volume": 393500
    },
    {
      "time": "2025-10-09",
      "open": 1170.6300048828125,
      "high": 1177.5,
      "low": 1157.1199951171875,
      "close": 1167.4300537109375,
      "volume": 478000
    },
    {
      "time": "2025-10-10",
      "open": 1172.5,
      "high": 1180.9300537109375,
      "low": 1131.3800048828125,
      "close": 1132.3599853515625,
      "volume": 643500
    },
    {
      "time": "2025-10-13",
      "open": 1147.6199951171875,
      "high": 1163.43994140625,
      "low": 1144.719970703125,
      "close": 1155.1199951171875,
      "volume": 742400
    },
    {
      "time": "2025-10-14",
      "open": 1140,
      "high": 1209.8199462890625,
      "low": 1135,
      "close": 1194.260009765625,
      "volume": 1146400
    },
    {
      "time": "2025-10-15",
      "open": 1200,
      "high": 1219.93994140625,
      "low": 1178,
      "close": 1202.5899658203125,
      "volume": 1003700
    },
    {
      "time": "2025-10-16",
      "open": 1204,
      "high": 1209.8900146484375,
      "low": 1168.1300048828125,
      "close": 1171.3599853515625,
      "volume": 1250200
    },
    {
      "time": "2025-10-17",
      "open": 1169.06005859375,
      "high": 1176.1800537109375,
      "low": 1154.1500244140625,
      "close": 1161.1600341796875,
      "volume": 777500
    },
    {
      "time": "2025-10-20",
      "open": 1178,
      "high": 1178.989990234375,
      "low": 1158.6199951171875,
      "close": 1160,
      "volume": 678800
    },
    {
      "time": "2025-10-21",
      "open": 1158.1600341796875,
      "high": 1159.719970703125,
      "low": 1129.469970703125,
      "close": 1130,
      "volume": 1052000
    },
    {
      "time": "2025-10-22",
      "open": 1129.5,
      "high": 1134.93994140625,
      "low": 1120.219970703125,
      "close": 1129.6800537109375,
      "volume": 618600
    },
    {
      "time": "2025-10-23",
      "open": 1131.510009765625,
      "high": 1132.52001953125,
      "low": 1119.989990234375,
      "close": 1125,
      "volume": 371600
    },
    {
      "time": "2025-10-24",
      "open": 1141.27001953125,
      "high": 1144.5,
      "low": 1133.239990234375,
      "close": 1136.6300048828125,
      "volume": 560700
    },
    {
      "time": "2025-10-27",
      "open": 1146.3900146484375,
      "high": 1146.3900146484375,
      "low": 1128.949951171875,
      "close": 1131.31005859375,
      "volume": 726100
    },
    {
      "time": "2025-10-28",
      "open": 1131.969970703125,
      "high": 1138.6500244140625,
      "low": 1124.5400390625,
      "close": 1124.949951171875,
      "volume": 390000
    },
    {
      "time": "2025-10-29",
      "open": 1117.6199951171875,
      "high": 1121.81005859375,
      "low": 1096.989990234375,
      "close": 1098,
      "volume": 861700
    },
    {
      "time": "2025-10-30",
      "open": 1097.4000244140625,
      "high": 1106.8900146484375,
      "low": 1090.949951171875,
      "close": 1098.050048828125,
      "volume": 631700
    },
    {
      "time": "2025-10-31",
      "open": 1090,
      "high": 1092.52001953125,
      "low": 1073.760009765625,
      "close": 1082.81005859375,
      "volume": 895300
    },
    {
      "time": "2025-11-03",
      "open": 1079.0799560546875,
      "high": 1081.8299560546875,
      "low": 1057.199951171875,
      "close": 1068.8299560546875,
      "volume": 790900
    },
    {
      "time": "2025-11-04",
      "open": 1061,
      "high": 1067.3800048828125,
      "low": 1057,
      "close": 1059.9100341796875,
      "volume": 934800
    },
    {
      "time": "2025-11-05",
      "open": 1058.989990234375,
      "high": 1082.5699462890625,
      "low": 1053.6300048828125,
      "close": 1073.5699462890625,
      "volume": 550200
    },
    {
      "time": "2025-11-06",
      "open": 1069.6400146484375,
      "high": 1079.050048828125,
      "low": 1056.0699462890625,
      "close": 1069.43994140625,
      "volume": 415700
    },
    {
      "time": "2025-11-07",
      "open": 1064.4300537109375,
      "high": 1083.3900146484375,
      "low": 1057.77001953125,
      "close": 1082.199951171875,
      "volume": 470300
    },
    {
      "time": "2025-11-10",
      "open": 1087.6800537109375,
      "high": 1091.949951171875,
      "low": 1071.18994140625,
      "close": 1082.6300048828125,
      "volume": 413500
    },
    {
      "time": "2025-11-11",
      "open": 1082.1600341796875,
      "high": 1086.6500244140625,
      "low": 1076.699951171875,
      "close": 1085.760009765625,
      "volume": 309600
    },
    {
      "time": "2025-11-12",
      "open": 1086.4000244140625,
      "high": 1098.6400146484375,
      "low": 1086.1199951171875,
      "close": 1093.9300537109375,
      "volume": 432800
    },
    {
      "time": "2025-11-13",
      "open": 1090.3699951171875,
      "high": 1093.3599853515625,
      "low": 1060.5999755859375,
      "close": 1069.6500244140625,
      "volume": 541700
    },
    {
      "time": "2025-11-14",
      "open": 1060,
      "high": 1065.8399658203125,
      "low": 1048.260009765625,
      "close": 1057.93994140625,
      "volume": 459100
    },
    {
      "time": "2025-11-17",
      "open": 1053.489990234375,
      "high": 1055.06005859375,
      "low": 1014.1099853515625,
      "close": 1023.7999877929688,
      "volume": 935200
    },
    {
      "time": "2025-11-18",
      "open": 1022,
      "high": 1026.77001953125,
      "low": 1010.5,
      "close": 1019.1400146484375,
      "volume": 749500
    },
    {
      "time": "2025-11-19",
      "open": 1020,
      "high": 1025.43994140625,
      "low": 1009.0599975585938,
      "close": 1014.6799926757812,
      "volume": 838600
    },
    {
      "time": "2025-11-20",
      "open": 1029.1099853515625,
      "high": 1032.489990234375,
      "low": 990.5800170898438,
      "close": 992.52001953125,
      "volume": 677800
    },
    {
      "time": "2025-11-21",
      "open": 999,
      "high": 1015.3800048828125,
      "low": 990.8099975585938,
      "close": 1014.719970703125,
      "volume": 1229200
    },
    {
      "time": "2025-11-24",
      "open": 1006.8499755859375,
      "high": 1024.219970703125,
      "low": 1004.9400024414062,
      "close": 1019.489990234375,
      "volume": 1010300
    },
    {
      "time": "2025-11-25",
      "open": 1019.489990234375,
      "high": 1033,
      "low": 1010.9199829101562,
      "close": 1029.77001953125,
      "volume": 688700
    },
    {
      "time": "2025-11-26",
      "open": 1031.1099853515625,
      "high": 1048.3199462890625,
      "low": 1030.0400390625,
      "close": 1040.06005859375,
      "volume": 561000
    },
    {
      "time": "2025-11-28",
      "open": 1049.8900146484375,
      "high": 1053.93994140625,
      "low": 1043.8599853515625,
      "close": 1047.300048828125,
      "volume": 300300
    },
    {
      "time": "2025-12-01",
      "open": 1039,
      "high": 1052.5699462890625,
      "low": 1037,
      "close": 1039.93994140625,
      "volume": 624600
    },
    {
      "time": "2025-12-02",
      "open": 1043,
      "high": 1045.1199951171875,
      "low": 1031,
      "close": 1038.6199951171875,
      "volume": 376500
    },
    {
      "time": "2025-12-03",
      "open": 1043.0699462890625,
      "high": 1087.0899658203125,
      "low": 1040.6500244140625,
      "close": 1079.8699951171875,
      "volume": 863200
    },
    {
      "time": "2025-12-04",
      "open": 1080.8199462890625,
      "high": 1086.8499755859375,
      "low": 1072.6400146484375,
      "close": 1075.5799560546875,
      "volume": 597800
    },
    {
      "time": "2025-12-05",
      "open": 1068.489990234375,
      "high": 1074,
      "low": 1062.8900146484375,
      "close": 1072.1600341796875,
      "volume": 544100
    },
    {
      "time": "2025-12-08",
      "open": 1074,
      "high": 1078.8599853515625,
      "low": 1057.1500244140625,
      "close": 1062.02001953125,
      "volume": 612600
    },
    {
      "time": "2025-12-09",
      "open": 1060.260009765625,
      "high": 1074.0899658203125,
      "low": 1059.1800537109375,
      "close": 1071.31005859375,
      "volume": 445300
    },
    {
      "time": "2025-12-10",
      "open": 1077.239990234375,
      "high": 1089.77001953125,
      "low": 1071.52001953125,
      "close": 1083.3599853515625,
      "volume": 840700
    },
    {
      "time": "2025-12-11",
      "open": 1084.8599853515625,
      "high": 1104.3299560546875,
      "low": 1081,
      "close": 1101.8399658203125,
      "volume": 774100
    },
    {
      "time": "2025-12-12",
      "open": 1107.260009765625,
      "high": 1107.260009765625,
      "low": 1085.010009765625,
      "close": 1089.0899658203125,
      "volume": 608000
    },
    {
      "time": "2025-12-15",
      "open": 1095.4300537109375,
      "high": 1098.8499755859375,
      "low": 1078.5,
      "close": 1082.1600341796875,
      "volume": 564700
    },
    {
      "time": "2025-12-16",
      "open": 1081.3599853515625,
      "high": 1083.18994140625,
      "low": 1063.8900146484375,
      "close": 1068.1400146484375,
      "volume": 651500
    },
    {
      "time": "2025-12-17",
      "open": 1072.800048828125,
      "high": 1083.75,
      "low": 1064.6400146484375,
      "close": 1065,
      "volume": 648100
    },
    {
      "time": "2025-12-18",
      "open": 1073.9100341796875,
      "high": 1078.510009765625,
      "low": 1057.449951171875,
      "close": 1064.989990234375,
      "volume": 588400
    },
    {
      "time": "2025-12-19",
      "open": 1066.949951171875,
      "high": 1068.56005859375,
      "low": 1057.75,
      "close": 1060.1700439453125,
      "volume": 1174100
    },
    {
      "time": "2025-12-22",
      "open": 1066.3299560546875,
      "high": 1090.9599609375,
      "low": 1065.77001953125,
      "close": 1088.2099609375,
      "volume": 575500
    },
    {
      "time": "2025-12-23",
      "open": 1085.550048828125,
      "high": 1091.739990234375,
      "low": 1083.4000244140625,
      "close": 1086.550048828125,
      "volume": 265400
    },
    {
      "time": "2025-12-24",
      "open": 1089.8199462890625,
      "high": 1094.3299560546875,
      "low": 1084,
      "close": 1088.9599609375,
      "volume": 195100
    },
    {
      "time": "2025-12-26",
      "open": 1090.719970703125,
      "high": 1091.68994140625,
      "low": 1084.6300048828125,
      "close": 1088.1099853515625,
      "volume": 230300
    },
    {
      "time": "2025-12-29",
      "open": 1091.0400390625,
      "high": 1092.050048828125,
      "low": 1082.760009765625,
      "close": 1088.4000244140625,
      "volume": 295100
    },
    {
      "time": "2025-12-30",
      "open": 1088.5400390625,
      "high": 1090,
      "low": 1082.010009765625,
      "close": 1083.31005859375,
      "volume": 273100
    },
    {
      "time": "2025-12-31",
      "open": 1082.949951171875,
      "high": 1085.3599853515625,
      "low": 1070.0799560546875,
      "close": 1070.3399658203125,
      "volume": 327600
    },
    {
      "time": "2026-01-02",
      "open": 1071.43994140625,
      "high": 1089.8800048828125,
      "low": 1069,
      "close": 1085.06005859375,
      "volume": 603300
    },
    {
      "time": "2026-01-05",
      "open": 1085.8800048828125,
      "high": 1131.6500244140625,
      "low": 1083.25,
      "close": 1119.760009765625,
      "volume": 926200
    },
    {
      "time": "2026-01-06",
      "open": 1119.3199462890625,
      "high": 1124.280029296875,
      "low": 1106.760009765625,
      "close": 1112.280029296875,
      "volume": 537600
    },
    {
      "time": "2026-01-07",
      "open": 1108.1600341796875,
      "high": 1112.800048828125,
      "low": 1074.969970703125,
      "close": 1075.0899658203125,
      "volume": 839400
    },
    {
      "time": "2026-01-08",
      "open": 1060.1300048828125,
      "high": 1092.449951171875,
      "low": 1060.1300048828125,
      "close": 1087.9200439453125,
      "volume": 558100
    },
    {
      "time": "2026-01-09",
      "open": 1090.22998046875,
      "high": 1092.77001953125,
      "low": 1080,
      "close": 1085.0999755859375,
      "volume": 613800
    },
    {
      "time": "2026-01-12",
      "open": 1078.47998046875,
      "high": 1090.9200439453125,
      "low": 1073.9100341796875,
      "close": 1089.260009765625,
      "volume": 726700
    },
    {
      "time": "2026-01-13",
      "open": 1089.5400390625,
      "high": 1094,
      "low": 1073.72998046875,
      "close": 1089.5400390625,
      "volume": 730700
    },
    {
      "time": "2026-01-14",
      "open": 1070.530029296875,
      "high": 1094.010009765625,
      "low": 1070.4100341796875,
      "close": 1091.8499755859375,
      "volume": 953900
    },
    {
      "time": "2026-01-15",
      "open": 1128.6199951171875,
      "high": 1162.3299560546875,
      "low": 1125.06005859375,
      "close": 1156.6500244140625,
      "volume": 1401700
    },
    {
      "time": "2026-01-16",
      "open": 1159.5,
      "high": 1181.3599853515625,
      "low": 1159,
      "close": 1163.1700439453125,
      "volume": 1125600
    },
    {
      "time": "2026-01-20",
      "open": 1144,
      "high": 1148.3599853515625,
      "low": 1105.989990234375,
      "close": 1110.050048828125,
      "volume": 1026100
    },
    {
      "time": "2026-01-21",
      "open": 1120,
      "high": 1135.3499755859375,
      "low": 1114.5999755859375,
      "close": 1127.8499755859375,
      "volume": 687700
    },
    {
      "time": "2026-01-22",
      "open": 1137.5999755859375,
      "high": 1148.02001953125,
      "low": 1132.4599609375,
      "close": 1139.719970703125,
      "volume": 683500
    },
    {
      "time": "2026-01-23",
      "open": 1133.9100341796875,
      "high": 1136.489990234375,
      "low": 1121,
      "close": 1129.9100341796875,
      "volume": 730400
    },
    {
      "time": "2026-01-26",
      "open": 1133.5699462890625,
      "high": 1141.47998046875,
      "low": 1121.1099853515625,
      "close": 1121.5400390625,
      "volume": 739300
    },
    {
      "time": "2026-01-27",
      "open": 1121.56005859375,
      "high": 1125.5,
      "low": 1098,
      "close": 1106.68994140625,
      "volume": 537100
    },
    {
      "time": "2026-01-28",
      "open": 1106,
      "high": 1123.81005859375,
      "low": 1098.3900146484375,
      "close": 1121.6700439453125,
      "volume": 616100
    },
    {
      "time": "2026-01-29",
      "open": 1127.1400146484375,
      "high": 1135,
      "low": 1107.260009765625,
      "close": 1127.780029296875,
      "volume": 701000
    },
    {
      "time": "2026-01-30",
      "open": 1115.3699951171875,
      "high": 1129.0699462890625,
      "low": 1102.739990234375,
      "close": 1118.93994140625,
      "volume": 632100
    },
    {
      "time": "2026-02-02",
      "open": 1118.1300048828125,
      "high": 1124.3299560546875,
      "low": 1104.93994140625,
      "close": 1119.6600341796875,
      "volume": 498700
    },
    {
      "time": "2026-02-03",
      "open": 1115,
      "high": 1118.5899658203125,
      "low": 1048.5400390625,
      "close": 1070.0799560546875,
      "volume": 947200
    },
    {
      "time": "2026-02-04",
      "open": 1068.780029296875,
      "high": 1081.969970703125,
      "low": 1042.93994140625,
      "close": 1076.1600341796875,
      "volume": 827600
    },
    {
      "time": "2026-02-05",
      "open": 1065.9000244140625,
      "high": 1078.8800048828125,
      "low": 1049.239990234375,
      "close": 1054.800048828125,
      "volume": 756100
    },
    {
      "time": "2026-02-06",
      "open": 1069.5,
      "high": 1075.3800048828125,
      "low": 1047.5699462890625,
      "close": 1056.3800048828125,
      "volume": 1343700
    },
    {
      "time": "2026-02-09",
      "open": 1045.0899658203125,
      "high": 1084.68994140625,
      "low": 1044.010009765625,
      "close": 1079.9000244140625,
      "volume": 799400
    },
    {
      "time": "2026-02-10",
      "open": 1079.25,
      "high": 1113.56005859375,
      "low": 1078.739990234375,
      "close": 1087.780029296875,
      "volume": 956500
    },
    {
      "time": "2026-02-11",
      "open": 1089.010009765625,
      "high": 1099,
      "low": 1068.3199462890625,
      "close": 1082.8800048828125,
      "volume": 970000
    },
    {
      "time": "2026-02-12",
      "open": 1084.300048828125,
      "high": 1087.989990234375,
      "low": 1017,
      "close": 1055.6300048828125,
      "volume": 1153000
    },
    {
      "time": "2026-02-13",
      "open": 1057.199951171875,
      "high": 1072.199951171875,
      "low": 1047,
      "close": 1071.510009765625,
      "volume": 669100
    },
    {
      "time": "2026-02-17",
      "open": 1074.6099853515625,
      "high": 1087.9000244140625,
      "low": 1059.22998046875,
      "close": 1072.6700439453125,
      "volume": 921900
    },
    {
      "time": "2026-02-18",
      "open": 1080.239990234375,
      "high": 1103.7900390625,
      "low": 1070.3499755859375,
      "close": 1092.260009765625,
      "volume": 700000
    },
    {
      "time": "2026-02-19",
      "open": 1077.9000244140625,
      "high": 1084.77001953125,
      "low": 1064.0999755859375,
      "close": 1081.280029296875,
      "volume": 662400
    },
    {
      "time": "2026-02-20",
      "open": 1074.9100341796875,
      "high": 1102.5799560546875,
      "low": 1068.0699462890625,
      "close": 1093.6400146484375,
      "volume": 567700
    },
    {
      "time": "2026-02-23",
      "open": 1099.969970703125,
      "high": 1108.219970703125,
      "low": 1056,
      "close": 1071.010009765625,
      "volume": 727200
    },
    {
      "time": "2026-02-24",
      "open": 1061.1300048828125,
      "high": 1093.8599853515625,
      "low": 1051.4100341796875,
      "close": 1081.050048828125,
      "volume": 737300
    },
    {
      "time": "2026-02-25",
      "open": 1086.489990234375,
      "high": 1097.6700439453125,
      "low": 1061.5,
      "close": 1093.780029296875,
      "volume": 774200
    },
    {
      "time": "2026-02-26",
      "open": 1100,
      "high": 1108.050048828125,
      "low": 1060.1199951171875,
      "close": 1090.27001953125,
      "volume": 725400
    },
    {
      "time": "2026-02-27",
      "open": 1073.0699462890625,
      "high": 1080,
      "low": 1040.449951171875,
      "close": 1063.22998046875,
      "volume": 1191600
    },
    {
      "time": "2026-03-02",
      "open": 1038.77001953125,
      "high": 1075.52001953125,
      "low": 1031.949951171875,
      "close": 1068.31005859375,
      "volume": 708700
    },
    {
      "time": "2026-03-03",
      "open": 1033.030029296875,
      "high": 1066.989990234375,
      "low": 1029,
      "close": 1052.5899658203125,
      "volume": 893200
    },
    {
      "time": "2026-03-04",
      "open": 1060,
      "high": 1062.989990234375,
      "low": 1045,
      "close": 1049.22998046875,
      "volume": 482100
    },
    {
      "time": "2026-03-05",
      "open": 1039.68994140625,
      "high": 1046.4599609375,
      "low": 1022.1199951171875,
      "close": 1035,
      "volume": 672800
    },
    {
      "time": "2026-03-06",
      "open": 991.2899780273438,
      "high": 994.8200073242188,
      "low": 948.75,
      "close": 955.4500122070312,
      "volume": 1846200
    },
    {
      "time": "2026-03-09",
      "open": 929.3800048828125,
      "high": 960.3900146484375,
      "low": 919,
      "close": 957.6699829101562,
      "volume": 1933100
    },
    {
      "time": "2026-03-10",
      "open": 965,
      "high": 976.7999877929688,
      "low": 956.5499877929688,
      "close": 967.3599853515625,
      "volume": 1159200
    },
    {
      "time": "2026-03-11",
      "open": 964.780029296875,
      "high": 967.4000244140625,
      "low": 940.3099975585938,
      "close": 951.1699829101562,
      "volume": 1088600
    },
    {
      "time": "2026-03-12",
      "open": 932.5800170898438,
      "high": 944.0999755859375,
      "low": 917.3900146484375,
      "close": 922.9000244140625,
      "volume": 1133100
    },
    {
      "time": "2026-03-13",
      "open": 932.9299926757812,
      "high": 943.4299926757812,
      "low": 920.9199829101562,
      "close": 924.1099853515625,
      "volume": 1236600
    },
    {
      "time": "2026-03-16",
      "open": 931.469970703125,
      "high": 946.52001953125,
      "low": 929,
      "close": 943.260009765625,
      "volume": 926900
    },
    {
      "time": "2026-03-17",
      "open": 958,
      "high": 975.4600219726562,
      "low": 954.0499877929688,
      "close": 971.010009765625,
      "volume": 1345600
    },
    {
      "time": "2026-03-18",
      "open": 963.75,
      "high": 976.2899780273438,
      "low": 962.52001953125,
      "close": 968.3099975585938,
      "volume": 842000
    },
    {
      "time": "2026-03-19",
      "open": 957.2000122070312,
      "high": 972,
      "low": 949.6099853515625,
      "close": 969.5999755859375,
      "volume": 913300
    },
    {
      "time": "2026-03-20",
      "open": 970.260009765625,
      "high": 971.7899780273438,
      "low": 945.52001953125,
      "close": 957.9099731445312,
      "volume": 1409900
    },
    {
      "time": "2026-03-23",
      "open": 976.8900146484375,
      "high": 988.2999877929688,
      "low": 965,
      "close": 974.5800170898438,
      "volume": 911800
    },
    {
      "time": "2026-03-24",
      "open": 960,
      "high": 978.6799926757812,
      "low": 956.5399780273438,
      "close": 976.0599975585938,
      "volume": 626000
    },
    {
      "time": "2026-03-25",
      "open": 988,
      "high": 992.1300048828125,
      "low": 963.9000244140625,
      "close": 981.3499755859375,
      "volume": 877400
    },
    {
      "time": "2026-03-26",
      "open": 972.5900268554688,
      "high": 985.1799926757812,
      "low": 966.5499877929688,
      "close": 968.4600219726562,
      "volume": 739600
    },
    {
      "time": "2026-03-27",
      "open": 959.7999877929688,
      "high": 961.47998046875,
      "low": 930,
      "close": 933.8499755859375,
      "volume": 877300
    },
    {
      "time": "2026-03-30",
      "open": 939.4500122070312,
      "high": 953.510009765625,
      "low": 930.6900024414062,
      "close": 934.0599975585938,
      "volume": 806600
    },
    {
      "time": "2026-03-31",
      "open": 950.3200073242188,
      "high": 967.0800170898438,
      "low": 940.530029296875,
      "close": 961.7100219726562,
      "volume": 800200
    },
    {
      "time": "2026-04-01",
      "open": 974.9500122070312,
      "high": 978.989990234375,
      "low": 956.2999877929688,
      "close": 957.4000244140625,
      "volume": 624400
    },
    {
      "time": "2026-04-02",
      "open": 931.4299926757812,
      "high": 971.239990234375,
      "low": 929.25,
      "close": 966.5599975585938,
      "volume": 568800
    },
    {
      "time": "2026-04-06",
      "open": 961.1300048828125,
      "high": 966.0900268554688,
      "low": 955,
      "close": 959.4099731445312,
      "volume": 451000
    },
    {
      "time": "2026-04-07",
      "open": 954.989990234375,
      "high": 962,
      "low": 949.2899780273438,
      "close": 958.4600219726562,
      "volume": 471200
    },
    {
      "time": "2026-04-08",
      "open": 1002,
      "high": 1017.2999877929688,
      "low": 995.780029296875,
      "close": 1001.5399780273438,
      "volume": 1247100
    },
    {
      "time": "2026-04-09",
      "open": 993.77001953125,
      "high": 1006.3200073242188,
      "low": 982.219970703125,
      "close": 1001.6199951171875,
      "volume": 676700
    },
    {
      "time": "2026-04-10",
      "open": 1002.3900146484375,
      "high": 1002.9299926757812,
      "low": 991.1799926757812,
      "close": 999.3099975585938,
      "volume": 670700
    },
    {
      "time": "2026-04-13",
      "open": 992.7999877929688,
      "high": 1025.6500244140625,
      "low": 991.9600219726562,
      "close": 1023.6500244140625,
      "volume": 929400
    },
    {
      "time": "2026-04-14",
      "open": 1050,
      "high": 1074,
      "low": 1040.8800048828125,
      "close": 1054.56005859375,
      "volume": 1349700
    },
    {
      "time": "2026-04-15",
      "open": 1053.81005859375,
      "high": 1062,
      "low": 1043.449951171875,
      "close": 1048.5999755859375,
      "volume": 1005800
    },
    {
      "time": "2026-04-16",
      "open": 1054.1099853515625,
      "high": 1058.4000244140625,
      "low": 1011.4099731445312,
      "close": 1024.949951171875,
      "volume": 950300
    },
    {
      "time": "2026-04-17",
      "open": 1038.280029296875,
      "high": 1067.3299560546875,
      "low": 1036.1400146484375,
      "close": 1052.1400146484375,
      "volume": 1105200
    },
    {
      "time": "2026-04-20",
      "open": 1048.6600341796875,
      "high": 1060,
      "low": 1045,
      "close": 1048.4200439453125,
      "volume": 638300
    },
    {
      "time": "2026-04-21",
      "open": 1049.489990234375,
      "high": 1070.72998046875,
      "low": 1040.4000244140625,
      "close": 1042.8499755859375,
      "volume": 673900
    },
    {
      "time": "2026-04-22",
      "open": 1054.719970703125,
      "high": 1063.4200439453125,
      "low": 1048.31005859375,
      "close": 1062.469970703125,
      "volume": 550900
    },
    {
      "time": "2026-04-23",
      "open": 1056.0999755859375,
      "high": 1065,
      "low": 1041.719970703125,
      "close": 1053.469970703125,
      "volume": 538800
    },
    {
      "time": "2026-04-24",
      "open": 1053.8599853515625,
      "high": 1059.1300048828125,
      "low": 1042.43994140625,
      "close": 1044.969970703125,
      "volume": 365900
    },
    {
      "time": "2026-04-27",
      "open": 1040.8499755859375,
      "high": 1058.5,
      "low": 1040.8499755859375,
      "close": 1056.8599853515625,
      "volume": 532500
    },
    {
      "time": "2026-04-28",
      "open": 1062.030029296875,
      "high": 1066.989990234375,
      "low": 1047.8599853515625,
      "close": 1049.760009765625,
      "volume": 424500
    },
    {
      "time": "2026-04-29",
      "open": 1049,
      "high": 1055.6400146484375,
      "low": 1031.3199462890625,
      "close": 1039.3800048828125,
      "volume": 398100
    },
    {
      "time": "2026-04-30",
      "open": 1041,
      "high": 1067.4200439453125,
      "low": 1033.5,
      "close": 1065.5999755859375,
      "volume": 573100
    },
    {
      "time": "2026-05-01",
      "open": 1069.8800048828125,
      "high": 1080.72998046875,
      "low": 1060.5899658203125,
      "close": 1061.6800537109375,
      "volume": 471100
    },
    {
      "time": "2026-05-04",
      "open": 1055,
      "high": 1068.5,
      "low": 1049.8900146484375,
      "close": 1052.25,
      "volume": 424600
    },
    {
      "time": "2026-05-05",
      "open": 1055,
      "high": 1064.969970703125,
      "low": 1047.52001953125,
      "close": 1048.9100341796875,
      "volume": 541500
    },
    {
      "time": "2026-05-06",
      "open": 1065.75,
      "high": 1081.5699462890625,
      "low": 1064.8499755859375,
      "close": 1073.5699462890625,
      "volume": 662600
    },
    {
      "time": "2026-05-07",
      "open": 1075.6199951171875,
      "high": 1080.739990234375,
      "low": 1058.489990234375,
      "close": 1067.739990234375,
      "volume": 477200
    },
    {
      "time": "2026-05-08",
      "open": 1074.3199462890625,
      "high": 1085.22998046875,
      "low": 1067,
      "close": 1084.8299560546875,
      "volume": 490600
    },
    {
      "time": "2026-05-11",
      "open": 1084,
      "high": 1089.8800048828125,
      "low": 1071.5400390625,
      "close": 1081.3199462890625,
      "volume": 587400
    },
    {
      "time": "2026-05-12",
      "open": 1074.7900390625,
      "high": 1096.260009765625,
      "low": 1071,
      "close": 1092.5,
      "volume": 484400
    },
    {
      "time": "2026-05-13",
      "open": 1086.5400390625,
      "high": 1098.1099853515625,
      "low": 1076.4200439453125,
      "close": 1094.0999755859375,
      "volume": 823200
    },
    {
      "time": "2026-05-14",
      "open": 1100,
      "high": 1111.0899658203125,
      "low": 1096.4100341796875,
      "close": 1104.030029296875,
      "volume": 502200
    },
    {
      "time": "2026-05-15",
      "open": 1094.52001953125,
      "high": 1099.75,
      "low": 1080,
      "close": 1081.9000244140625,
      "volume": 456400
    },
    {
      "time": "2026-05-18",
      "open": 1082.8199462890625,
      "high": 1098.0699462890625,
      "low": 1079.6600341796875,
      "close": 1085.8800048828125,
      "volume": 458200
    },
    {
      "time": "2026-05-19",
      "open": 1074.4599609375,
      "high": 1084,
      "low": 1036.02001953125,
      "close": 1036.300048828125,
      "volume": 1024100
    },
    {
      "time": "2026-05-20",
      "open": 1038.0999755859375,
      "high": 1052.31005859375,
      "low": 1030.18994140625,
      "close": 1051.5699462890625,
      "volume": 760400
    },
    {
      "time": "2026-05-21",
      "open": 1048.8800048828125,
      "high": 1065.3699951171875,
      "low": 1045.1199951171875,
      "close": 1063.75,
      "volume": 624700
    },
    {
      "time": "2026-05-22",
      "open": 1070.780029296875,
      "high": 1079.989990234375,
      "low": 1065.18994140625,
      "close": 1073,
      "volume": 450900
    },
    {
      "time": "2026-05-26",
      "open": 1077.5,
      "high": 1084.449951171875,
      "low": 1071.1099853515625,
      "close": 1077.4000244140625,
      "volume": 507400
    },
    {
      "time": "2026-05-27",
      "open": 1080.8399658203125,
      "high": 1085,
      "low": 1066.7099609375,
      "close": 1070.3399658203125,
      "volume": 515300
    },
    {
      "time": "2026-05-28",
      "open": 1054.97998046875,
      "high": 1062.2900390625,
      "low": 1045,
      "close": 1046.489990234375,
      "volume": 846000
    },
    {
      "time": "2026-05-29",
      "open": 1041.8699951171875,
      "high": 1060.510009765625,
      "low": 1040,
      "close": 1046.8800048828125,
      "volume": 1077900
    },
    {
      "time": "2026-06-01",
      "open": 1041.1199951171875,
      "high": 1053.239990234375,
      "low": 1015.3099975585938,
      "close": 1020.72998046875,
      "volume": 904800
    },
    {
      "time": "2026-06-02",
      "open": 1017.219970703125,
      "high": 1036.1099853515625,
      "low": 1007,
      "close": 1018.9600219726562,
      "volume": 727600
    },
    {
      "time": "2026-06-03",
      "open": 1001.1099853515625,
      "high": 1001.3699951171875,
      "low": 983.75,
      "close": 990.8699951171875,
      "volume": 793100
    },
    {
      "time": "2026-06-04",
      "open": 997.8400268554688,
      "high": 1025.6700439453125,
      "low": 991.469970703125,
      "close": 1022.5599975585938,
      "volume": 1023800
    },
    {
      "time": "2026-06-05",
      "open": 1011.9500122070312,
      "high": 1011.9500122070312,
      "low": 991.1799926757812,
      "close": 995.5999755859375,
      "volume": 724100
    },
    {
      "time": "2026-06-08",
      "open": 1002.1900024414062,
      "high": 1005,
      "low": 990.760009765625,
      "close": 994.77001953125,
      "volume": 531700
    },
    {
      "time": "2026-06-09",
      "open": 1005.5700073242188,
      "high": 1012.780029296875,
      "low": 987.8400268554688,
      "close": 1011.9600219726562,
      "volume": 722800
    },
    {
      "time": "2026-06-10",
      "open": 1006.9600219726562,
      "high": 1020.22998046875,
      "low": 999.2100219726562,
      "close": 1010.6799926757812,
      "volume": 565900
    },
    {
      "time": "2026-06-11",
      "open": 1013.4000244140625,
      "high": 1022.02001953125,
      "low": 1000.5700073242188,
      "close": 1016.5800170898438,
      "volume": 842000
    },
    {
      "time": "2026-06-12",
      "open": 1028.3800048828125,
      "high": 1041.449951171875,
      "low": 1022,
      "close": 1032,
      "volume": 549400
    },
    {
      "time": "2026-06-15",
      "open": 1050,
      "high": 1060,
      "low": 1040.8299560546875,
      "close": 1042.8699951171875,
      "volume": 543100
    },
    {
      "time": "2026-06-16",
      "open": 1050.77001953125,
      "high": 1056.8699951171875,
      "low": 1038.510009765625,
      "close": 1052.22998046875,
      "volume": 462700
    },
    {
      "time": "2026-06-17",
      "open": 1048.9599609375,
      "high": 1075.68994140625,
      "low": 1043.5999755859375,
      "close": 1057.3800048828125,
      "volume": 781500
    },
    {
      "time": "2026-06-18",
      "open": 1073.77001953125,
      "high": 1076.510009765625,
      "low": 1045.9100341796875,
      "close": 1050.0899658203125,
      "volume": 1032200
    },
    {
      "time": "2026-06-22",
      "open": 1048.199951171875,
      "high": 1063.739990234375,
      "low": 1042.3900146484375,
      "close": 1051.739990234375,
      "volume": 824100
    },
    {
      "time": "2026-06-23",
      "open": 1049.1300048828125,
      "high": 1050,
      "low": 1009.239990234375,
      "close": 1015.3300170898438,
      "volume": 1455300
    },
    {
      "time": "2026-06-24",
      "open": 1013.3599853515625,
      "high": 1015.469970703125,
      "low": 970.030029296875,
      "close": 982.5999755859375,
      "volume": 1567700
    },
    {
      "time": "2026-06-25",
      "open": 995,
      "high": 1002.469970703125,
      "low": 966.1300048828125,
      "close": 971.9199829101562,
      "volume": 1130900
    },
    {
      "time": "2026-06-26",
      "open": 972.7999877929688,
      "high": 984.010009765625,
      "low": 962.6799926757812,
      "close": 964.7100219726562,
      "volume": 1506800
    },
    {
      "time": "2026-06-29",
      "open": 969.2100219726562,
      "high": 972.9299926757812,
      "low": 947.2100219726562,
      "close": 950.1699829101562,
      "volume": 884700
    },
    {
      "time": "2026-06-30",
      "open": 950.8099975585938,
      "high": 969.760009765625,
      "low": 950.1799926757812,
      "close": 961.5599975585938,
      "volume": 896200
    },
    {
      "time": "2026-07-01",
      "open": 960.4199829101562,
      "high": 986.5700073242188,
      "low": 957.1099853515625,
      "close": 980.3800048828125,
      "volume": 969300
    },
    {
      "time": "2026-07-02",
      "open": 988.5,
      "high": 1002.0399780273438,
      "low": 982.5900268554688,
      "close": 995.72998046875,
      "volume": 634700
    },
    {
      "time": "2026-07-06",
      "open": 998.72998046875,
      "high": 1012.2999877929688,
      "low": 990.239990234375,
      "close": 1011.2100219726562,
      "volume": 613000
    },
    {
      "time": "2026-07-07",
      "open": 1012.2999877929688,
      "high": 1019.010009765625,
      "low": 1003.4400024414062,
      "close": 1009.4299926757812,
      "volume": 462100
    },
    {
      "time": "2026-07-08",
      "open": 1001.72998046875,
      "high": 1006.8099975585938,
      "low": 982.989990234375,
      "close": 990.3400268554688,
      "volume": 653400
    },
    {
      "time": "2026-07-09",
      "open": 995.9199829101562,
      "high": 1021.239990234375,
      "low": 991.239990234375,
      "close": 1019.6799926757812,
      "volume": 912100
    },
    {
      "time": "2026-07-10",
      "open": 1039.469970703125,
      "high": 1048.5,
      "low": 1030,
      "close": 1036.1099853515625,
      "volume": 595000
    },
    {
      "time": "2026-07-13",
      "open": 1039.3599853515625,
      "high": 1039.4300537109375,
      "low": 1015.969970703125,
      "close": 1031.56005859375,
      "volume": 940900
    },
    {
      "time": "2026-07-14",
      "open": 1030.239990234375,
      "high": 1036.52001953125,
      "low": 1023.0499877929688,
      "close": 1025.43994140625,
      "volume": 719100
    },
    {
      "time": "2026-07-15",
      "open": 1100,
      "high": 1109.989990234375,
      "low": 1078,
      "close": 1093.4000244140625,
      "volume": 1582900
    },
    {
      "time": "2026-07-16",
      "open": 1110.93994140625,
      "high": 1125,
      "low": 1079.4599609375,
      "close": 1087.050048828125,
      "volume": 1219500
    },
    {
      "time": "2026-07-17",
      "open": 1068.2900390625,
      "high": 1099.4100341796875,
      "low": 1065.949951171875,
      "close": 1072.199951171875,
      "volume": 761000
    },
    {
      "time": "2026-07-20",
      "open": 1070.739990234375,
      "high": 1073.1800537109375,
      "low": 1052.1600341796875,
      "close": 1054.1099853515625,
      "volume": 660900
    },
    {
      "time": "2026-07-21",
      "open": 1056.8599853515625,
      "high": 1062.8699951171875,
      "low": 1030.9300537109375,
      "close": 1038.239990234375,
      "volume": 1009900
    },
    {
      "time": "2026-07-22",
      "open": 1036.5999755859375,
      "high": 1057.18994140625,
      "low": 1034.3399658203125,
      "close": 1056.6300048828125,
      "volume": 726100
    },
    {
      "time": "2026-07-23",
      "open": 1051.1500244140625,
      "high": 1061.4300537109375,
      "low": 1036.43994140625,
      "close": 1037.1600341796875,
      "volume": 633800
    },
    {
      "time": "2026-07-24",
      "open": 1039.0999755859375,
      "high": 1056.47998046875,
      "low": 1033.6400146484375,
      "close": 1055.6700439453125,
      "volume": 431832
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1129.5280078125
    },
    {
      "time": "2025-10-06",
      "value": 1130.6478076171875
    },
    {
      "time": "2025-10-07",
      "value": 1131.6160083007812
    },
    {
      "time": "2025-10-08",
      "value": 1132.4854077148439
    },
    {
      "time": "2025-10-09",
      "value": 1133.5410083007812
    },
    {
      "time": "2025-10-10",
      "value": 1134.0680078125
    },
    {
      "time": "2025-10-13",
      "value": 1135.3344067382814
    },
    {
      "time": "2025-10-14",
      "value": 1136.8984057617188
    },
    {
      "time": "2025-10-15",
      "value": 1138.7574047851563
    },
    {
      "time": "2025-10-16",
      "value": 1139.7738037109375
    },
    {
      "time": "2025-10-17",
      "value": 1140.7404052734375
    },
    {
      "time": "2025-10-20",
      "value": 1141.441005859375
    },
    {
      "time": "2025-10-21",
      "value": 1141.4824047851562
    },
    {
      "time": "2025-10-22",
      "value": 1140.8838061523438
    },
    {
      "time": "2025-10-23",
      "value": 1140.1832055664063
    },
    {
      "time": "2025-10-24",
      "value": 1139.7126049804688
    },
    {
      "time": "2025-10-27",
      "value": 1139.6386059570314
    },
    {
      "time": "2025-10-28",
      "value": 1139.415205078125
    },
    {
      "time": "2025-10-29",
      "value": 1138.8058056640625
    },
    {
      "time": "2025-10-30",
      "value": 1138.197607421875
    },
    {
      "time": "2025-10-31",
      "value": 1137.35880859375
    },
    {
      "time": "2025-11-03",
      "value": 1135.7720068359374
    },
    {
      "time": "2025-11-04",
      "value": 1134.2282080078126
    },
    {
      "time": "2025-11-05",
      "value": 1132.9036059570312
    },
    {
      "time": "2025-11-06",
      "value": 1131.6598046875
    },
    {
      "time": "2025-11-07",
      "value": 1130.6942041015625
    },
    {
      "time": "2025-11-10",
      "value": 1129.80400390625
    },
    {
      "time": "2025-11-11",
      "value": 1129.2238037109375
    },
    {
      "time": "2025-11-12",
      "value": 1129.1126049804689
    },
    {
      "time": "2025-11-13",
      "value": 1128.3304052734375
    },
    {
      "time": "2025-11-14",
      "value": 1127.5062036132813
    },
    {
      "time": "2025-11-17",
      "value": 1125.8838024902343
    },
    {
      "time": "2025-11-18",
      "value": 1124.1532019042968
    },
    {
      "time": "2025-11-19",
      "value": 1122.3890014648437
    },
    {
      "time": "2025-11-20",
      "value": 1119.55580078125
    },
    {
      "time": "2025-11-21",
      "value": 1117.3819995117187
    },
    {
      "time": "2025-11-24",
      "value": 1115.469599609375
    },
    {
      "time": "2025-11-25",
      "value": 1113.6871997070311
    },
    {
      "time": "2025-11-26",
      "value": 1111.8528002929688
    },
    {
      "time": "2025-11-28",
      "value": 1110.056201171875
    },
    {
      "time": "2025-12-01",
      "value": 1107.9980004882811
    },
    {
      "time": "2025-12-02",
      "value": 1106.046201171875
    },
    {
      "time": "2025-12-03",
      "value": 1105.0086010742189
    },
    {
      "time": "2025-12-04",
      "value": 1103.9606005859375
    },
    {
      "time": "2025-12-05",
      "value": 1102.4580004882812
    },
    {
      "time": "2025-12-08",
      "value": 1100.5694018554686
    },
    {
      "time": "2025-12-09",
      "value": 1098.4844018554688
    },
    {
      "time": "2025-12-10",
      "value": 1096.8342016601562
    },
    {
      "time": "2025-12-11",
      "value": 1096.0496020507812
    },
    {
      "time": "2025-12-12",
      "value": 1094.6206005859376
    },
    {
      "time": "2025-12-15",
      "value": 1093.0500024414061
    },
    {
      "time": "2025-12-16",
      "value": 1090.82740234375
    },
    {
      "time": "2025-12-17",
      "value": 1088.802802734375
    },
    {
      "time": "2025-12-18",
      "value": 1086.8026025390625
    },
    {
      "time": "2025-12-19",
      "value": 1084.65740234375
    },
    {
      "time": "2025-12-22",
      "value": 1083.7744018554688
    },
    {
      "time": "2025-12-23",
      "value": 1082.4030029296875
    },
    {
      "time": "2025-12-24",
      "value": 1080.297001953125
    },
    {
      "time": "2025-12-26",
      "value": 1078.00740234375
    },
    {
      "time": "2025-12-29",
      "value": 1076.348203125
    },
    {
      "time": "2025-12-30",
      "value": 1074.7912036132811
    },
    {
      "time": "2025-12-31",
      "value": 1072.9980029296876
    },
    {
      "time": "2026-01-02",
      "value": 1072.0992041015625
    },
    {
      "time": "2026-01-05",
      "value": 1071.9008032226564
    },
    {
      "time": "2026-01-06",
      "value": 1071.6464038085937
    },
    {
      "time": "2026-01-07",
      "value": 1070.4156030273436
    },
    {
      "time": "2026-01-08",
      "value": 1069.547802734375
    },
    {
      "time": "2026-01-09",
      "value": 1068.7508032226563
    },
    {
      "time": "2026-01-12",
      "value": 1068.5760034179686
    },
    {
      "time": "2026-01-13",
      "value": 1068.4058032226562
    },
    {
      "time": "2026-01-14",
      "value": 1068.5866015625
    },
    {
      "time": "2026-01-15",
      "value": 1070.3430029296876
    },
    {
      "time": "2026-01-16",
      "value": 1072.408203125
    },
    {
      "time": "2026-01-20",
      "value": 1073.1378051757813
    },
    {
      "time": "2026-01-21",
      "value": 1074.306005859375
    },
    {
      "time": "2026-01-22",
      "value": 1075.45640625
    },
    {
      "time": "2026-01-23",
      "value": 1076.4020068359375
    },
    {
      "time": "2026-01-26",
      "value": 1077.117607421875
    },
    {
      "time": "2026-01-27",
      "value": 1077.3728051757812
    },
    {
      "time": "2026-01-28",
      "value": 1078.4132055664063
    },
    {
      "time": "2026-01-29",
      "value": 1079.8100073242188
    },
    {
      "time": "2026-01-30",
      "value": 1081.7128063964844
    },
    {
      "time": "2026-02-02",
      "value": 1083.7232067871093
    },
    {
      "time": "2026-02-03",
      "value": 1084.8312060546875
    },
    {
      "time": "2026-02-04",
      "value": 1086.5040063476563
    },
    {
      "time": "2026-02-05",
      "value": 1087.3056079101561
    },
    {
      "time": "2026-02-06",
      "value": 1088.043408203125
    },
    {
      "time": "2026-02-09",
      "value": 1089.0460083007813
    },
    {
      "time": "2026-02-10",
      "value": 1090.0004077148437
    },
    {
      "time": "2026-02-11",
      "value": 1090.7120068359375
    },
    {
      "time": "2026-02-12",
      "value": 1091.0258081054687
    },
    {
      "time": "2026-02-13",
      "value": 1091.6836083984374
    },
    {
      "time": "2026-02-17",
      "value": 1091.539609375
    },
    {
      "time": "2026-02-18",
      "value": 1091.8732104492187
    },
    {
      "time": "2026-02-19",
      "value": 1092.0556103515626
    },
    {
      "time": "2026-02-20",
      "value": 1092.6880102539062
    },
    {
      "time": "2026-02-23",
      "value": 1092.6820092773437
    },
    {
      "time": "2026-02-24",
      "value": 1092.635810546875
    },
    {
      "time": "2026-02-25",
      "value": 1092.4746118164062
    },
    {
      "time": "2026-02-26",
      "value": 1092.498212890625
    },
    {
      "time": "2026-02-27",
      "value": 1092.1196118164062
    },
    {
      "time": "2026-03-02",
      "value": 1092.1230126953126
    },
    {
      "time": "2026-03-03",
      "value": 1091.8748120117189
    },
    {
      "time": "2026-03-04",
      "value": 1091.5596118164062
    },
    {
      "time": "2026-03-05",
      "value": 1091.0562109375
    },
    {
      "time": "2026-03-06",
      "value": 1088.4010119628906
    },
    {
      "time": "2026-03-09",
      "value": 1085.8234106445314
    },
    {
      "time": "2026-03-10",
      "value": 1083.3914111328124
    },
    {
      "time": "2026-03-11",
      "value": 1080.6526110839843
    },
    {
      "time": "2026-03-12",
      "value": 1077.3426110839844
    },
    {
      "time": "2026-03-13",
      "value": 1074.1586096191406
    },
    {
      "time": "2026-03-16",
      "value": 1071.617010498047
    },
    {
      "time": "2026-03-17",
      "value": 1069.3360095214844
    },
    {
      "time": "2026-03-18",
      "value": 1066.3070092773437
    },
    {
      "time": "2026-03-19",
      "value": 1063.453408203125
    },
    {
      "time": "2026-03-20",
      "value": 1061.1098083496095
    },
    {
      "time": "2026-03-23",
      "value": 1058.8430078125
    },
    {
      "time": "2026-03-24",
      "value": 1056.6622082519532
    },
    {
      "time": "2026-03-25",
      "value": 1054.5040075683594
    },
    {
      "time": "2026-03-26",
      "value": 1052.0824072265625
    },
    {
      "time": "2026-03-27",
      "value": 1048.9224072265624
    },
    {
      "time": "2026-03-30",
      "value": 1044.4706066894532
    },
    {
      "time": "2026-03-31",
      "value": 1040.44140625
    },
    {
      "time": "2026-04-01",
      "value": 1037.3884057617188
    },
    {
      "time": "2026-04-02",
      "value": 1034.162606201172
    },
    {
      "time": "2026-04-06",
      "value": 1030.55640625
    },
    {
      "time": "2026-04-07",
      "value": 1027.1274060058595
    },
    {
      "time": "2026-04-08",
      "value": 1024.7274047851563
    },
    {
      "time": "2026-04-09",
      "value": 1022.626005859375
    },
    {
      "time": "2026-04-10",
      "value": 1020.1788049316406
    },
    {
      "time": "2026-04-13",
      "value": 1018.0962048339844
    },
    {
      "time": "2026-04-14",
      "value": 1016.8086071777344
    },
    {
      "time": "2026-04-15",
      "value": 1015.3874060058594
    },
    {
      "time": "2026-04-16",
      "value": 1014.4848059082032
    },
    {
      "time": "2026-04-17",
      "value": 1014.0044055175781
    },
    {
      "time": "2026-04-20",
      "value": 1013.8768054199219
    },
    {
      "time": "2026-04-21",
      "value": 1013.6062048339844
    },
    {
      "time": "2026-04-22",
      "value": 1013.2576037597656
    },
    {
      "time": "2026-04-23",
      "value": 1012.5714025878906
    },
    {
      "time": "2026-04-24",
      "value": 1011.8132019042969
    },
    {
      "time": "2026-04-27",
      "value": 1011.8378015136718
    },
    {
      "time": "2026-04-28",
      "value": 1011.4028015136719
    },
    {
      "time": "2026-04-29",
      "value": 1010.7370007324218
    },
    {
      "time": "2026-04-30",
      "value": 1010.2038000488282
    },
    {
      "time": "2026-05-01",
      "value": 1009.8118005371093
    },
    {
      "time": "2026-05-04",
      "value": 1008.9840002441406
    },
    {
      "time": "2026-05-05",
      "value": 1008.5420007324219
    },
    {
      "time": "2026-05-06",
      "value": 1008.3923986816407
    },
    {
      "time": "2026-05-07",
      "value": 1007.8715979003906
    },
    {
      "time": "2026-05-08",
      "value": 1007.7627966308594
    },
    {
      "time": "2026-05-11",
      "value": 1008.1245959472657
    },
    {
      "time": "2026-05-12",
      "value": 1008.6083947753906
    },
    {
      "time": "2026-05-13",
      "value": 1009.4385949707031
    },
    {
      "time": "2026-05-14",
      "value": 1010.5345959472656
    },
    {
      "time": "2026-05-15",
      "value": 1011.4725964355468
    },
    {
      "time": "2026-05-18",
      "value": 1014.0811962890625
    },
    {
      "time": "2026-05-19",
      "value": 1015.6537976074219
    },
    {
      "time": "2026-05-20",
      "value": 1017.3379968261719
    },
    {
      "time": "2026-05-21",
      "value": 1019.5895971679688
    },
    {
      "time": "2026-05-22",
      "value": 1022.5915966796875
    },
    {
      "time": "2026-05-26",
      "value": 1025.6573974609375
    },
    {
      "time": "2026-05-27",
      "value": 1028.1989965820312
    },
    {
      "time": "2026-05-28",
      "value": 1029.7085961914063
    },
    {
      "time": "2026-05-29",
      "value": 1031.2799963378907
    },
    {
      "time": "2026-06-01",
      "value": 1032.3025964355468
    },
    {
      "time": "2026-06-02",
      "value": 1033.5235974121094
    },
    {
      "time": "2026-06-03",
      "value": 1033.8493969726562
    },
    {
      "time": "2026-06-04",
      "value": 1034.7793969726563
    },
    {
      "time": "2026-06-05",
      "value": 1035.0643969726561
    },
    {
      "time": "2026-06-08",
      "value": 1035.5905969238281
    },
    {
      "time": "2026-06-09",
      "value": 1037.1527978515626
    },
    {
      "time": "2026-06-10",
      "value": 1038.6851977539063
    },
    {
      "time": "2026-06-11",
      "value": 1039.78259765625
    },
    {
      "time": "2026-06-12",
      "value": 1041.2745971679688
    },
    {
      "time": "2026-06-15",
      "value": 1042.8007971191407
    },
    {
      "time": "2026-06-16",
      "value": 1044.657197265625
    },
    {
      "time": "2026-06-17",
      "value": 1046.6355969238282
    },
    {
      "time": "2026-06-18",
      "value": 1047.6065966796875
    },
    {
      "time": "2026-06-22",
      "value": 1048.6089965820313
    },
    {
      "time": "2026-06-23",
      "value": 1048.9293969726561
    },
    {
      "time": "2026-06-24",
      "value": 1048.1083959960938
    },
    {
      "time": "2026-06-25",
      "value": 1046.455594482422
    },
    {
      "time": "2026-06-26",
      "value": 1044.7777954101562
    },
    {
      "time": "2026-06-29",
      "value": 1043.2821960449219
    },
    {
      "time": "2026-06-30",
      "value": 1041.470595703125
    },
    {
      "time": "2026-07-01",
      "value": 1040.109794921875
    },
    {
      "time": "2026-07-02",
      "value": 1039.1673950195313
    },
    {
      "time": "2026-07-06",
      "value": 1038.1421960449218
    },
    {
      "time": "2026-07-07",
      "value": 1037.261396484375
    },
    {
      "time": "2026-07-08",
      "value": 1036.1687976074218
    },
    {
      "time": "2026-07-09",
      "value": 1035.4251977539063
    },
    {
      "time": "2026-07-10",
      "value": 1035.152197265625
    },
    {
      "time": "2026-07-13",
      "value": 1034.9957983398438
    },
    {
      "time": "2026-07-14",
      "value": 1034.19259765625
    },
    {
      "time": "2026-07-15",
      "value": 1034.8269970703125
    },
    {
      "time": "2026-07-16",
      "value": 1035.522998046875
    },
    {
      "time": "2026-07-17",
      "value": 1035.9887963867188
    },
    {
      "time": "2026-07-20",
      "value": 1035.5995971679688
    },
    {
      "time": "2026-07-21",
      "value": 1035.0095971679686
    },
    {
      "time": "2026-07-22",
      "value": 1034.4455981445312
    },
    {
      "time": "2026-07-23",
      "value": 1033.5623999023437
    },
    {
      "time": "2026-07-24",
      "value": 1032.82580078125
    }
  ],
  "analysis": null
}