{
  "ok": true,
  "cached": false,
  "ticker": "COST",
  "price": 935.03,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "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": "$14 Million Costco Settlement: Are You Getting a Check?",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/56e04837-f85e-3e23-8f15-6722dbef84c6/%2414-million-costco.html",
      "published": "2026-07-24"
    },
    {
      "title": "Costco Gas Demand Hits Record as Low Prices Drive Member Visits",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/costco-gas-demand-hits-record-180912360.html",
      "published": "2026-07-24"
    },
    {
      "title": "Some Costco shoppers could qualify for cash in settlement payout",
      "publisher": "USA TODAY",
      "link": "https://finance.yahoo.com/m/4aa4b1fa-e766-3587-87c5-7f65a6a6f32a/some-costco-shoppers-could.html",
      "published": "2026-07-24"
    },
    {
      "title": "Costco won't carry these popular items",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/2a746640-8524-33ef-841c-268c7230390f/costco-won%27t-carry-these.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Value Of Trust Is Enormous — But Takes Time To Appear",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/22ab322f-79b5-3c83-a627-a4e99676dd9e/the-value-of-trust-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Costco Wholesale (COST) Undervalued As New Product Launches Test Its Premium Valuation?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/costco-wholesale-cost-undervalued-product-161037918.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why China Could Become Costco's Next Membership Catalyst",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-china-could-become-costcos-134500077.html",
      "published": "2026-07-23"
    },
    {
      "title": "Will Costco (COST) be Able to Continue High Dividend Growth?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/costco-cost-able-continue-high-134259200.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 936.2999877929688,
      "high": 941.2899780273438,
      "low": 934.3499755859375,
      "close": 935.47998046875,
      "volume": 1827700
    },
    {
      "time": "2025-07-28",
      "open": 935.5,
      "high": 940.239990234375,
      "low": 930.8900146484375,
      "close": 933.989990234375,
      "volume": 2006300
    },
    {
      "time": "2025-07-29",
      "open": 933.989990234375,
      "high": 941.7899780273438,
      "low": 927.3800048828125,
      "close": 934.5700073242188,
      "volume": 2065900
    },
    {
      "time": "2025-07-30",
      "open": 935,
      "high": 937.75,
      "low": 925.1400146484375,
      "close": 927.510009765625,
      "volume": 1699600
    },
    {
      "time": "2025-07-31",
      "open": 925.3599853515625,
      "high": 945.9500122070312,
      "low": 925,
      "close": 939.6400146484375,
      "volume": 2564400
    },
    {
      "time": "2025-08-01",
      "open": 939.5,
      "high": 956.719970703125,
      "low": 939.5,
      "close": 952.52001953125,
      "volume": 2934500
    },
    {
      "time": "2025-08-04",
      "open": 952.5999755859375,
      "high": 960.1799926757812,
      "low": 948.6599731445312,
      "close": 955.3699951171875,
      "volume": 2389900
    },
    {
      "time": "2025-08-05",
      "open": 951.3300170898438,
      "high": 951.5,
      "low": 935.6799926757812,
      "close": 943.6300048828125,
      "volume": 2462300
    },
    {
      "time": "2025-08-06",
      "open": 943.6300048828125,
      "high": 970.5499877929688,
      "low": 942.6599731445312,
      "close": 968.5599975585938,
      "volume": 2753000
    },
    {
      "time": "2025-08-07",
      "open": 974.6799926757812,
      "high": 982,
      "low": 970.9600219726562,
      "close": 977.4500122070312,
      "volume": 1893300
    },
    {
      "time": "2025-08-08",
      "open": 977.1500244140625,
      "high": 988.2000122070312,
      "low": 977,
      "close": 980.97998046875,
      "volume": 2189700
    },
    {
      "time": "2025-08-11",
      "open": 983.1599731445312,
      "high": 989.5800170898438,
      "low": 976.3200073242188,
      "close": 988.739990234375,
      "volume": 2290100
    },
    {
      "time": "2025-08-12",
      "open": 988.5,
      "high": 991.75,
      "low": 980.0499877929688,
      "close": 991.25,
      "volume": 1588500
    },
    {
      "time": "2025-08-13",
      "open": 983.9600219726562,
      "high": 986.4000244140625,
      "low": 970.0999755859375,
      "close": 978.8499755859375,
      "volume": 2352600
    },
    {
      "time": "2025-08-14",
      "open": 980.5999755859375,
      "high": 988.2899780273438,
      "low": 975.1799926757812,
      "close": 975.3900146484375,
      "volume": 1808700
    },
    {
      "time": "2025-08-15",
      "open": 979.1400146484375,
      "high": 980,
      "low": 967.219970703125,
      "close": 972.0399780273438,
      "volume": 1638300
    },
    {
      "time": "2025-08-18",
      "open": 973.2999877929688,
      "high": 981.280029296875,
      "low": 970,
      "close": 979.3499755859375,
      "volume": 2078500
    },
    {
      "time": "2025-08-19",
      "open": 978.6199951171875,
      "high": 988.530029296875,
      "low": 976.7899780273438,
      "close": 980.8499755859375,
      "volume": 1673400
    },
    {
      "time": "2025-08-20",
      "open": 979,
      "high": 999.2999877929688,
      "low": 979,
      "close": 994.5700073242188,
      "volume": 2229600
    },
    {
      "time": "2025-08-21",
      "open": 988.9000244140625,
      "high": 989.3200073242188,
      "low": 967.52001953125,
      "close": 969.6799926757812,
      "volume": 2145600
    },
    {
      "time": "2025-08-22",
      "open": 971.5399780273438,
      "high": 973.5,
      "low": 953.1099853515625,
      "close": 958.5399780273438,
      "volume": 3136000
    },
    {
      "time": "2025-08-25",
      "open": 954.9600219726562,
      "high": 958.2999877929688,
      "low": 940.5599975585938,
      "close": 941.5800170898438,
      "volume": 2284300
    },
    {
      "time": "2025-08-26",
      "open": 941.3400268554688,
      "high": 944.0499877929688,
      "low": 933.25,
      "close": 941.3400268554688,
      "volume": 4341300
    },
    {
      "time": "2025-08-27",
      "open": 940.489990234375,
      "high": 952,
      "low": 937.219970703125,
      "close": 949.52001953125,
      "volume": 1893600
    },
    {
      "time": "2025-08-28",
      "open": 950.2899780273438,
      "high": 951,
      "low": 944.1300048828125,
      "close": 944.9600219726562,
      "volume": 2067900
    },
    {
      "time": "2025-08-29",
      "open": 945,
      "high": 948.6099853515625,
      "low": 940.4600219726562,
      "close": 943.3200073242188,
      "volume": 1609000
    },
    {
      "time": "2025-09-02",
      "open": 938.6599731445312,
      "high": 944.510009765625,
      "low": 936.5800170898438,
      "close": 938.8200073242188,
      "volume": 1793900
    },
    {
      "time": "2025-09-03",
      "open": 939,
      "high": 950.0900268554688,
      "low": 936.5,
      "close": 949.780029296875,
      "volume": 1670500
    },
    {
      "time": "2025-09-04",
      "open": 953.4000244140625,
      "high": 959.5,
      "low": 951.1099853515625,
      "close": 955.9000244140625,
      "volume": 1471900
    },
    {
      "time": "2025-09-05",
      "open": 958.7100219726562,
      "high": 969.5499877929688,
      "low": 956.219970703125,
      "close": 963.47998046875,
      "volume": 1928500
    },
    {
      "time": "2025-09-08",
      "open": 963.72998046875,
      "high": 972.3400268554688,
      "low": 958.5900268554688,
      "close": 971.8499755859375,
      "volume": 1737000
    },
    {
      "time": "2025-09-09",
      "open": 970,
      "high": 979.8699951171875,
      "low": 963.1099853515625,
      "close": 979.25,
      "volume": 1496800
    },
    {
      "time": "2025-09-10",
      "open": 976.3900146484375,
      "high": 981,
      "low": 953.9600219726562,
      "close": 956.2899780273438,
      "volume": 2277500
    },
    {
      "time": "2025-09-11",
      "open": 957.7999877929688,
      "high": 965.1599731445312,
      "low": 954.280029296875,
      "close": 964.3200073242188,
      "volume": 1532000
    },
    {
      "time": "2025-09-12",
      "open": 960.2899780273438,
      "high": 969.5700073242188,
      "low": 960,
      "close": 967.9000244140625,
      "volume": 1461600
    },
    {
      "time": "2025-09-15",
      "open": 967.8200073242188,
      "high": 969.739990234375,
      "low": 959.7100219726562,
      "close": 960.0999755859375,
      "volume": 2199400
    },
    {
      "time": "2025-09-16",
      "open": 959.0999755859375,
      "high": 959.5800170898438,
      "low": 950.7999877929688,
      "close": 952.0700073242188,
      "volume": 2012600
    },
    {
      "time": "2025-09-17",
      "open": 953.489990234375,
      "high": 963.97998046875,
      "low": 953.489990234375,
      "close": 963.030029296875,
      "volume": 1556800
    },
    {
      "time": "2025-09-18",
      "open": 957.3699951171875,
      "high": 962.5399780273438,
      "low": 950.6699829101562,
      "close": 952.3599853515625,
      "volume": 1860900
    },
    {
      "time": "2025-09-19",
      "open": 955,
      "high": 957.4400024414062,
      "low": 943.7899780273438,
      "close": 951.1599731445312,
      "volume": 4606000
    },
    {
      "time": "2025-09-22",
      "open": 947.3800048828125,
      "high": 950,
      "low": 939.6099853515625,
      "close": 943.260009765625,
      "volume": 2794300
    },
    {
      "time": "2025-09-23",
      "open": 942.760009765625,
      "high": 944.989990234375,
      "low": 933.5,
      "close": 943.5999755859375,
      "volume": 3258500
    },
    {
      "time": "2025-09-24",
      "open": 944.280029296875,
      "high": 953.6599731445312,
      "low": 943.1099853515625,
      "close": 945.27001953125,
      "volume": 2149800
    },
    {
      "time": "2025-09-25",
      "open": 952.4500122070312,
      "high": 953,
      "low": 935.6199951171875,
      "close": 943.3099975585938,
      "volume": 2991500
    },
    {
      "time": "2025-09-26",
      "open": 925.5499877929688,
      "high": 927.6300048828125,
      "low": 905.0499877929688,
      "close": 915.9500122070312,
      "volume": 4812900
    },
    {
      "time": "2025-09-29",
      "open": 916.3400268554688,
      "high": 917.219970703125,
      "low": 903.2899780273438,
      "close": 916.8699951171875,
      "volume": 4107000
    },
    {
      "time": "2025-09-30",
      "open": 916.25,
      "high": 930.510009765625,
      "low": 913.3699951171875,
      "close": 925.6300048828125,
      "volume": 3096700
    },
    {
      "time": "2025-10-01",
      "open": 923,
      "high": 924,
      "low": 911.1699829101562,
      "close": 917.3400268554688,
      "volume": 2642100
    },
    {
      "time": "2025-10-02",
      "open": 912.5599975585938,
      "high": 918.510009765625,
      "low": 910.010009765625,
      "close": 916.77001953125,
      "volume": 2063800
    },
    {
      "time": "2025-10-03",
      "open": 915.5900268554688,
      "high": 918.0999755859375,
      "low": 911.2000122070312,
      "close": 915.3800048828125,
      "volume": 2319200
    },
    {
      "time": "2025-10-06",
      "open": 915.5,
      "high": 915.780029296875,
      "low": 904.25,
      "close": 910.9400024414062,
      "volume": 2504000
    },
    {
      "time": "2025-10-07",
      "open": 908.72998046875,
      "high": 917.6400146484375,
      "low": 903.8800048828125,
      "close": 914.7999877929688,
      "volume": 2601800
    },
    {
      "time": "2025-10-08",
      "open": 912.5399780273438,
      "high": 916.3800048828125,
      "low": 910.9600219726562,
      "close": 914.7999877929688,
      "volume": 2376900
    },
    {
      "time": "2025-10-09",
      "open": 932.3099975585938,
      "high": 943.77001953125,
      "low": 927.280029296875,
      "close": 942.8900146484375,
      "volume": 3742900
    },
    {
      "time": "2025-10-10",
      "open": 944.4199829101562,
      "high": 945.4500122070312,
      "low": 929,
      "close": 930.010009765625,
      "volume": 3142500
    },
    {
      "time": "2025-10-13",
      "open": 929,
      "high": 935.97998046875,
      "low": 923,
      "close": 935.5599975585938,
      "volume": 2169600
    },
    {
      "time": "2025-10-14",
      "open": 940.260009765625,
      "high": 947.4199829101562,
      "low": 935.9500122070312,
      "close": 946.510009765625,
      "volume": 1925900
    },
    {
      "time": "2025-10-15",
      "open": 946,
      "high": 964,
      "low": 945.260009765625,
      "close": 954.989990234375,
      "volume": 2009800
    },
    {
      "time": "2025-10-16",
      "open": 955.5399780273438,
      "high": 957.9000244140625,
      "low": 921.1599731445312,
      "close": 925.6199951171875,
      "volume": 2721400
    },
    {
      "time": "2025-10-17",
      "open": 929.5800170898438,
      "high": 938.8200073242188,
      "low": 928.1500244140625,
      "close": 936.3300170898438,
      "volume": 2502200
    },
    {
      "time": "2025-10-20",
      "open": 936.1900024414062,
      "high": 939.7999877929688,
      "low": 931.5,
      "close": 936.1099853515625,
      "volume": 1523700
    },
    {
      "time": "2025-10-21",
      "open": 936.1099853515625,
      "high": 943.3699951171875,
      "low": 935,
      "close": 937.5,
      "volume": 1448200
    },
    {
      "time": "2025-10-22",
      "open": 940,
      "high": 953,
      "low": 932.5,
      "close": 944.6799926757812,
      "volume": 2372400
    },
    {
      "time": "2025-10-23",
      "open": 945.469970703125,
      "high": 945.469970703125,
      "low": 934.489990234375,
      "close": 942.0499877929688,
      "volume": 1974800
    },
    {
      "time": "2025-10-24",
      "open": 940,
      "high": 943,
      "low": 930.1500244140625,
      "close": 932.1400146484375,
      "volume": 1639400
    },
    {
      "time": "2025-10-27",
      "open": 930.2100219726562,
      "high": 933.2000122070312,
      "low": 925.1199951171875,
      "close": 929.8499755859375,
      "volume": 1967600
    },
    {
      "time": "2025-10-28",
      "open": 926.8699951171875,
      "high": 930.719970703125,
      "low": 920.2000122070312,
      "close": 924.1599731445312,
      "volume": 2090800
    },
    {
      "time": "2025-10-29",
      "open": 919,
      "high": 919.8800048828125,
      "low": 909.2999877929688,
      "close": 912.4199829101562,
      "volume": 2449600
    },
    {
      "time": "2025-10-30",
      "open": 912.6900024414062,
      "high": 923,
      "low": 910.3699951171875,
      "close": 920.1799926757812,
      "volume": 2677100
    },
    {
      "time": "2025-10-31",
      "open": 916.2100219726562,
      "high": 920,
      "low": 909.6799926757812,
      "close": 911.4500122070312,
      "volume": 2456300
    },
    {
      "time": "2025-11-03",
      "open": 912.4000244140625,
      "high": 929.1900024414062,
      "low": 908.3800048828125,
      "close": 928.0399780273438,
      "volume": 3206600
    },
    {
      "time": "2025-11-04",
      "open": 933.2100219726562,
      "high": 941.1699829101562,
      "low": 928.969970703125,
      "close": 940.739990234375,
      "volume": 2554500
    },
    {
      "time": "2025-11-05",
      "open": 940,
      "high": 945.280029296875,
      "low": 927.4400024414062,
      "close": 935.030029296875,
      "volume": 2974800
    },
    {
      "time": "2025-11-06",
      "open": 924.3599853515625,
      "high": 925,
      "low": 908.2999877929688,
      "close": 923.5800170898438,
      "volume": 3247700
    },
    {
      "time": "2025-11-07",
      "open": 929.530029296875,
      "high": 937,
      "low": 920.7899780273438,
      "close": 922.739990234375,
      "volume": 2584000
    },
    {
      "time": "2025-11-10",
      "open": 919,
      "high": 922,
      "low": 909.0700073242188,
      "close": 915.5599975585938,
      "volume": 2612700
    },
    {
      "time": "2025-11-11",
      "open": 916.5,
      "high": 918.8900146484375,
      "low": 913,
      "close": 913.8599853515625,
      "volume": 1663400
    },
    {
      "time": "2025-11-12",
      "open": 915.469970703125,
      "high": 918.0999755859375,
      "low": 911.6699829101562,
      "close": 914,
      "volume": 1829700
    },
    {
      "time": "2025-11-13",
      "open": 916.3499755859375,
      "high": 926.75,
      "low": 911.719970703125,
      "close": 925.0800170898438,
      "volume": 2430600
    },
    {
      "time": "2025-11-14",
      "open": 927.1300048828125,
      "high": 928.8900146484375,
      "low": 915.0999755859375,
      "close": 922.97998046875,
      "volume": 1739100
    },
    {
      "time": "2025-11-17",
      "open": 922.02001953125,
      "high": 924.9000244140625,
      "low": 908.8099975585938,
      "close": 912.5900268554688,
      "volume": 2481900
    },
    {
      "time": "2025-11-18",
      "open": 912.5900268554688,
      "high": 918.9099731445312,
      "low": 894.1699829101562,
      "close": 895.0800170898438,
      "volume": 2984700
    },
    {
      "time": "2025-11-19",
      "open": 895,
      "high": 895,
      "low": 873.969970703125,
      "close": 890.5999755859375,
      "volume": 3462300
    },
    {
      "time": "2025-11-20",
      "open": 893.5,
      "high": 904.5700073242188,
      "low": 891,
      "close": 893.2899780273438,
      "volume": 2648300
    },
    {
      "time": "2025-11-21",
      "open": 894.52001953125,
      "high": 905.3200073242188,
      "low": 892.1300048828125,
      "close": 899.010009765625,
      "volume": 2870100
    },
    {
      "time": "2025-11-24",
      "open": 899,
      "high": 901.3599853515625,
      "low": 881.3200073242188,
      "close": 886.1199951171875,
      "volume": 3661200
    },
    {
      "time": "2025-11-25",
      "open": 886.6599731445312,
      "high": 895.719970703125,
      "low": 885.1300048828125,
      "close": 894.3300170898438,
      "volume": 2534700
    },
    {
      "time": "2025-11-26",
      "open": 896.02001953125,
      "high": 912,
      "low": 895.6199951171875,
      "close": 908.260009765625,
      "volume": 1936200
    },
    {
      "time": "2025-11-28",
      "open": 905.02001953125,
      "high": 914.2000122070312,
      "low": 903,
      "close": 913.5900268554688,
      "volume": 1092600
    },
    {
      "time": "2025-12-01",
      "open": 913.2000122070312,
      "high": 918.5800170898438,
      "low": 906.2100219726562,
      "close": 911.9600219726562,
      "volume": 2149400
    },
    {
      "time": "2025-12-02",
      "open": 911.9600219726562,
      "high": 923,
      "low": 905,
      "close": 922.030029296875,
      "volume": 2160600
    },
    {
      "time": "2025-12-03",
      "open": 920.8099975585938,
      "high": 926.3200073242188,
      "low": 916.02001953125,
      "close": 922.260009765625,
      "volume": 1886800
    },
    {
      "time": "2025-12-04",
      "open": 907.030029296875,
      "high": 907.9600219726562,
      "low": 888.0800170898438,
      "close": 895.8599853515625,
      "volume": 3787800
    },
    {
      "time": "2025-12-05",
      "open": 897.25,
      "high": 905.8900146484375,
      "low": 893,
      "close": 894.6799926757812,
      "volume": 2359800
    },
    {
      "time": "2025-12-08",
      "open": 893.5,
      "high": 894,
      "low": 882.9000244140625,
      "close": 887.52001953125,
      "volume": 2407900
    },
    {
      "time": "2025-12-09",
      "open": 886.8499755859375,
      "high": 889.02001953125,
      "low": 881.510009765625,
      "close": 888.4400024414062,
      "volume": 1899500
    },
    {
      "time": "2025-12-10",
      "open": 887.8200073242188,
      "high": 889.5800170898438,
      "low": 871.0900268554688,
      "close": 874.4099731445312,
      "volume": 3318300
    },
    {
      "time": "2025-12-11",
      "open": 875.8599853515625,
      "high": 886,
      "low": 872.5499877929688,
      "close": 884.47998046875,
      "volume": 3041600
    },
    {
      "time": "2025-12-12",
      "open": 883.2999877929688,
      "high": 888.6199951171875,
      "low": 867.1199951171875,
      "close": 884.469970703125,
      "volume": 4808900
    },
    {
      "time": "2025-12-15",
      "open": 882.1099853515625,
      "high": 887.489990234375,
      "low": 851.4000244140625,
      "close": 860.5599975585938,
      "volume": 4771400
    },
    {
      "time": "2025-12-16",
      "open": 857.4400024414062,
      "high": 863.5900268554688,
      "low": 844.0599975585938,
      "close": 860.3900146484375,
      "volume": 3843300
    },
    {
      "time": "2025-12-17",
      "open": 858.5,
      "high": 868.5800170898438,
      "low": 858.22998046875,
      "close": 862.6500244140625,
      "volume": 2363700
    },
    {
      "time": "2025-12-18",
      "open": 860.2999877929688,
      "high": 863.1500244140625,
      "low": 852.510009765625,
      "close": 857.5900268554688,
      "volume": 2467500
    },
    {
      "time": "2025-12-19",
      "open": 856.5700073242188,
      "high": 858.4500122070312,
      "low": 849.3200073242188,
      "close": 855.6199951171875,
      "volume": 10097600
    },
    {
      "time": "2025-12-22",
      "open": 854,
      "high": 855.5,
      "low": 847.3099975585938,
      "close": 850,
      "volume": 2373300
    },
    {
      "time": "2025-12-23",
      "open": 849.0999755859375,
      "high": 854.97998046875,
      "low": 846.7999877929688,
      "close": 854.7899780273438,
      "volume": 1903300
    },
    {
      "time": "2025-12-24",
      "open": 858.5999755859375,
      "high": 876,
      "low": 858.3499755859375,
      "close": 871.8599853515625,
      "volume": 1822200
    },
    {
      "time": "2025-12-26",
      "open": 870.6400146484375,
      "high": 877.5900268554688,
      "low": 869,
      "close": 873.3499755859375,
      "volume": 1324100
    },
    {
      "time": "2025-12-29",
      "open": 873.2899780273438,
      "high": 874.5,
      "low": 865.6900024414062,
      "close": 867.8400268554688,
      "volume": 1792500
    },
    {
      "time": "2025-12-30",
      "open": 864,
      "high": 867.8200073242188,
      "low": 861.4299926757812,
      "close": 865.6500244140625,
      "volume": 1680800
    },
    {
      "time": "2025-12-31",
      "open": 864.5800170898438,
      "high": 868,
      "low": 861.3400268554688,
      "close": 862.3400268554688,
      "volume": 1490000
    },
    {
      "time": "2026-01-02",
      "open": 861.1400146484375,
      "high": 863.0999755859375,
      "low": 852.5,
      "close": 854.5,
      "volume": 2373400
    },
    {
      "time": "2026-01-05",
      "open": 863.9500122070312,
      "high": 878.77001953125,
      "low": 860.8499755859375,
      "close": 875.739990234375,
      "volume": 2805600
    },
    {
      "time": "2026-01-06",
      "open": 875.9500122070312,
      "high": 894.0800170898438,
      "low": 871.2999877929688,
      "close": 889.0999755859375,
      "volume": 2742300
    },
    {
      "time": "2026-01-07",
      "open": 892,
      "high": 893.5999755859375,
      "low": 879.6199951171875,
      "close": 882.5800170898438,
      "volume": 2680100
    },
    {
      "time": "2026-01-08",
      "open": 901.1300048828125,
      "high": 931.6699829101562,
      "low": 896,
      "close": 915.3099975585938,
      "volume": 5207200
    },
    {
      "time": "2026-01-09",
      "open": 915.969970703125,
      "high": 929.8499755859375,
      "low": 911.3300170898438,
      "close": 924.8800048828125,
      "volume": 2895400
    },
    {
      "time": "2026-01-12",
      "open": 920.4000244140625,
      "high": 944.8300170898438,
      "low": 917,
      "close": 943.0800170898438,
      "volume": 3246400
    },
    {
      "time": "2026-01-13",
      "open": 938.02001953125,
      "high": 942.9000244140625,
      "low": 929.5999755859375,
      "close": 941.9299926757812,
      "volume": 2222100
    },
    {
      "time": "2026-01-14",
      "open": 938.3300170898438,
      "high": 955.6099853515625,
      "low": 938.2899780273438,
      "close": 950.97998046875,
      "volume": 2894900
    },
    {
      "time": "2026-01-15",
      "open": 954.5399780273438,
      "high": 958.280029296875,
      "low": 950,
      "close": 956.75,
      "volume": 2185900
    },
    {
      "time": "2026-01-16",
      "open": 962,
      "high": 964.97998046875,
      "low": 951,
      "close": 963.6099853515625,
      "volume": 3862900
    },
    {
      "time": "2026-01-20",
      "open": 958.3800048828125,
      "high": 969.9000244140625,
      "low": 954.1300048828125,
      "close": 964.260009765625,
      "volume": 3209900
    },
    {
      "time": "2026-01-21",
      "open": 959.5999755859375,
      "high": 989.6400146484375,
      "low": 959.5999755859375,
      "close": 982.8599853515625,
      "volume": 4073700
    },
    {
      "time": "2026-01-22",
      "open": 977.8900146484375,
      "high": 984,
      "low": 971.5599975585938,
      "close": 976.1699829101562,
      "volume": 2074400
    },
    {
      "time": "2026-01-23",
      "open": 971.4400024414062,
      "high": 984.8499755859375,
      "low": 971.010009765625,
      "close": 983.25,
      "volume": 1680600
    },
    {
      "time": "2026-01-26",
      "open": 986.4299926757812,
      "high": 993,
      "low": 976.3499755859375,
      "close": 977.6699829101562,
      "volume": 2458700
    },
    {
      "time": "2026-01-27",
      "open": 977.6799926757812,
      "high": 978,
      "low": 961.7100219726562,
      "close": 970.280029296875,
      "volume": 2077900
    },
    {
      "time": "2026-01-28",
      "open": 969.510009765625,
      "high": 970.0999755859375,
      "low": 955.6099853515625,
      "close": 960.780029296875,
      "volume": 2474800
    },
    {
      "time": "2026-01-29",
      "open": 957.989990234375,
      "high": 960.2999877929688,
      "low": 948.510009765625,
      "close": 952.8900146484375,
      "volume": 1825000
    },
    {
      "time": "2026-01-30",
      "open": 948.8300170898438,
      "high": 951.1199951171875,
      "low": 930.2999877929688,
      "close": 940.25,
      "volume": 2396300
    },
    {
      "time": "2026-02-02",
      "open": 944.22998046875,
      "high": 970.3200073242188,
      "low": 931.27001953125,
      "close": 968.3599853515625,
      "volume": 2451300
    },
    {
      "time": "2026-02-03",
      "open": 964.3499755859375,
      "high": 990.6500244140625,
      "low": 964.280029296875,
      "close": 977.9199829101562,
      "volume": 2960700
    },
    {
      "time": "2026-02-04",
      "open": 983.3099975585938,
      "high": 994.5999755859375,
      "low": 975.1900024414062,
      "close": 978.3499755859375,
      "volume": 2631500
    },
    {
      "time": "2026-02-05",
      "open": 995.5,
      "high": 1000.9500122070312,
      "low": 987.3300170898438,
      "close": 989.2899780273438,
      "volume": 2988800
    },
    {
      "time": "2026-02-06",
      "open": 988.1500244140625,
      "high": 1001.3699951171875,
      "low": 983.5,
      "close": 1001.1599731445312,
      "volume": 2358600
    },
    {
      "time": "2026-02-09",
      "open": 1001.3200073242188,
      "high": 1009.6199951171875,
      "low": 992.6799926757812,
      "close": 997.5900268554688,
      "volume": 1861700
    },
    {
      "time": "2026-02-10",
      "open": 996.010009765625,
      "high": 997.4500122070312,
      "low": 969,
      "close": 971.22998046875,
      "volume": 1781500
    },
    {
      "time": "2026-02-11",
      "open": 973.2899780273438,
      "high": 989.5700073242188,
      "low": 967.1199951171875,
      "close": 978.1400146484375,
      "volume": 1769400
    },
    {
      "time": "2026-02-12",
      "open": 978.75,
      "high": 1009.2100219726562,
      "low": 978.1400146484375,
      "close": 998.8599853515625,
      "volume": 2970400
    },
    {
      "time": "2026-02-13",
      "open": 1000,
      "high": 1022.8800048828125,
      "low": 993.760009765625,
      "close": 1018.47998046875,
      "volume": 2661600
    },
    {
      "time": "2026-02-17",
      "open": 1022.3400268554688,
      "high": 1028.43994140625,
      "low": 1010.47998046875,
      "close": 1012.0499877929688,
      "volume": 1732200
    },
    {
      "time": "2026-02-18",
      "open": 1010,
      "high": 1016,
      "low": 993.5,
      "close": 996.0800170898438,
      "volume": 1926800
    },
    {
      "time": "2026-02-19",
      "open": 992.3099975585938,
      "high": 1007.8599853515625,
      "low": 984.1099853515625,
      "close": 987.8200073242188,
      "volume": 1750000
    },
    {
      "time": "2026-02-20",
      "open": 983.1300048828125,
      "high": 987.3699951171875,
      "low": 977.8099975585938,
      "close": 985.27001953125,
      "volume": 1662200
    },
    {
      "time": "2026-02-23",
      "open": 981.7999877929688,
      "high": 991.3099975585938,
      "low": 978.0599975585938,
      "close": 986.02001953125,
      "volume": 1489300
    },
    {
      "time": "2026-02-24",
      "open": 986.3800048828125,
      "high": 998.8800048828125,
      "low": 985.0399780273438,
      "close": 998.4299926757812,
      "volume": 1671100
    },
    {
      "time": "2026-02-25",
      "open": 997.6799926757812,
      "high": 1002.5,
      "low": 991.4400024414062,
      "close": 994.760009765625,
      "volume": 1554600
    },
    {
      "time": "2026-02-26",
      "open": 996.9199829101562,
      "high": 1005.52001953125,
      "low": 983.530029296875,
      "close": 986.739990234375,
      "volume": 1804400
    },
    {
      "time": "2026-02-27",
      "open": 990.530029296875,
      "high": 1014.1900024414062,
      "low": 989.5800170898438,
      "close": 1010.7899780273438,
      "volume": 3935000
    },
    {
      "time": "2026-03-02",
      "open": 1010.9099731445312,
      "high": 1020.8200073242188,
      "low": 1002.489990234375,
      "close": 1002.77001953125,
      "volume": 1986900
    },
    {
      "time": "2026-03-03",
      "open": 1002.5399780273438,
      "high": 1015.75,
      "low": 1000.6300048828125,
      "close": 1007.77001953125,
      "volume": 1947100
    },
    {
      "time": "2026-03-04",
      "open": 1005,
      "high": 1014,
      "low": 997,
      "close": 1006.739990234375,
      "volume": 1806600
    },
    {
      "time": "2026-03-05",
      "open": 996.5,
      "high": 999.25,
      "low": 978.8099975585938,
      "close": 982.5700073242188,
      "volume": 2766000
    },
    {
      "time": "2026-03-06",
      "open": 967.010009765625,
      "high": 1002.5,
      "low": 960.4600219726562,
      "close": 998.0999755859375,
      "volume": 2708900
    },
    {
      "time": "2026-03-09",
      "open": 999.6300048828125,
      "high": 1007.4099731445312,
      "low": 987.989990234375,
      "close": 1005.2999877929688,
      "volume": 2348200
    },
    {
      "time": "2026-03-10",
      "open": 1000.5,
      "high": 1010.0999755859375,
      "low": 996,
      "close": 997.3599853515625,
      "volume": 1613400
    },
    {
      "time": "2026-03-11",
      "open": 996.3200073242188,
      "high": 997.3900146484375,
      "low": 987.8900146484375,
      "close": 992.22998046875,
      "volume": 1260500
    },
    {
      "time": "2026-03-12",
      "open": 988.6099853515625,
      "high": 1006.2100219726562,
      "low": 984,
      "close": 1003.3200073242188,
      "volume": 1669200
    },
    {
      "time": "2026-03-13",
      "open": 1005.9000244140625,
      "high": 1012.8300170898438,
      "low": 1002,
      "close": 1008.4299926757812,
      "volume": 1469700
    },
    {
      "time": "2026-03-16",
      "open": 1010.5,
      "high": 1012.6500244140625,
      "low": 995.4299926757812,
      "close": 1001.739990234375,
      "volume": 1243400
    },
    {
      "time": "2026-03-17",
      "open": 1006.489990234375,
      "high": 1008.0999755859375,
      "low": 994.75,
      "close": 996.1599731445312,
      "volume": 1210400
    },
    {
      "time": "2026-03-18",
      "open": 990.3699951171875,
      "high": 993.97998046875,
      "low": 978.1400146484375,
      "close": 979.9199829101562,
      "volume": 1434400
    },
    {
      "time": "2026-03-19",
      "open": 985.8400268554688,
      "high": 988.7899780273438,
      "low": 970.4099731445312,
      "close": 974.780029296875,
      "volume": 1340200
    },
    {
      "time": "2026-03-20",
      "open": 975.0800170898438,
      "high": 980.760009765625,
      "low": 970.5399780273438,
      "close": 972.3300170898438,
      "volume": 2621600
    },
    {
      "time": "2026-03-23",
      "open": 985.6699829101562,
      "high": 986.6400146484375,
      "low": 964.530029296875,
      "close": 965.72998046875,
      "volume": 1779100
    },
    {
      "time": "2026-03-24",
      "open": 962.0599975585938,
      "high": 981.280029296875,
      "low": 961,
      "close": 973.8200073242188,
      "volume": 1259300
    },
    {
      "time": "2026-03-25",
      "open": 978,
      "high": 980.8099975585938,
      "low": 968.0499877929688,
      "close": 974.8599853515625,
      "volume": 1067100
    },
    {
      "time": "2026-03-26",
      "open": 975.6900024414062,
      "high": 987.1900024414062,
      "low": 972.719970703125,
      "close": 979.6500244140625,
      "volume": 1498300
    },
    {
      "time": "2026-03-27",
      "open": 982.02001953125,
      "high": 987.1099853515625,
      "low": 978.1099853515625,
      "close": 983.8599853515625,
      "volume": 1540900
    },
    {
      "time": "2026-03-30",
      "open": 987.6500244140625,
      "high": 1005.5399780273438,
      "low": 985.010009765625,
      "close": 996.5800170898438,
      "volume": 2129100
    },
    {
      "time": "2026-03-31",
      "open": 997,
      "high": 1008.5999755859375,
      "low": 985.8499755859375,
      "close": 996.4299926757812,
      "volume": 2447900
    },
    {
      "time": "2026-04-01",
      "open": 995.030029296875,
      "high": 1003.1300048828125,
      "low": 990.5900268554688,
      "close": 996.5599975585938,
      "volume": 1769800
    },
    {
      "time": "2026-04-02",
      "open": 1008,
      "high": 1016,
      "low": 999.2100219726562,
      "close": 1014.9600219726562,
      "volume": 1828600
    },
    {
      "time": "2026-04-06",
      "open": 1014.9600219726562,
      "high": 1020.6900024414062,
      "low": 1004.010009765625,
      "close": 1018.5499877929688,
      "volume": 1448600
    },
    {
      "time": "2026-04-07",
      "open": 1020.260009765625,
      "high": 1020.8599853515625,
      "low": 1004.8499755859375,
      "close": 1013.2100219726562,
      "volume": 1428500
    },
    {
      "time": "2026-04-08",
      "open": 1004.4400024414062,
      "high": 1030.4599609375,
      "low": 1000,
      "close": 1030.27001953125,
      "volume": 2265700
    },
    {
      "time": "2026-04-09",
      "open": 1029.489990234375,
      "high": 1035.8199462890625,
      "low": 1025.06005859375,
      "close": 1032.030029296875,
      "volume": 1433300
    },
    {
      "time": "2026-04-10",
      "open": 1026.510009765625,
      "high": 1029,
      "low": 995.5,
      "close": 998.469970703125,
      "volume": 2333000
    },
    {
      "time": "2026-04-13",
      "open": 998.469970703125,
      "high": 1000.0499877929688,
      "low": 979.3599853515625,
      "close": 980.8499755859375,
      "volume": 2255500
    },
    {
      "time": "2026-04-14",
      "open": 973.6799926757812,
      "high": 977.6099853515625,
      "low": 966,
      "close": 974.7999877929688,
      "volume": 2136500
    },
    {
      "time": "2026-04-15",
      "open": 970.3099975585938,
      "high": 985.3800048828125,
      "low": 968.2999877929688,
      "close": 984.75,
      "volume": 2346200
    },
    {
      "time": "2026-04-16",
      "open": 985,
      "high": 995.75,
      "low": 981.6099853515625,
      "close": 987.2100219726562,
      "volume": 1484300
    },
    {
      "time": "2026-04-17",
      "open": 985,
      "high": 1000.6699829101562,
      "low": 977,
      "close": 999.8900146484375,
      "volume": 2346500
    },
    {
      "time": "2026-04-20",
      "open": 1003.8499755859375,
      "high": 1011.2999877929688,
      "low": 994.1400146484375,
      "close": 997.8400268554688,
      "volume": 1475400
    },
    {
      "time": "2026-04-21",
      "open": 994.3699951171875,
      "high": 1006.5,
      "low": 986.7000122070312,
      "close": 1005.8099975585938,
      "volume": 1367100
    },
    {
      "time": "2026-04-22",
      "open": 1004.97998046875,
      "high": 1008.1099853515625,
      "low": 998.2899780273438,
      "close": 1003.7000122070312,
      "volume": 1215200
    },
    {
      "time": "2026-04-23",
      "open": 1007.5800170898438,
      "high": 1016.5999755859375,
      "low": 1007.030029296875,
      "close": 1014.3800048828125,
      "volume": 1570700
    },
    {
      "time": "2026-04-24",
      "open": 1012,
      "high": 1013.4500122070312,
      "low": 1002.5,
      "close": 1011.1500244140625,
      "volume": 1695200
    },
    {
      "time": "2026-04-27",
      "open": 1008.6300048828125,
      "high": 1014.4099731445312,
      "low": 996.6300048828125,
      "close": 998.010009765625,
      "volume": 1620400
    },
    {
      "time": "2026-04-28",
      "open": 1010.47998046875,
      "high": 1012.6500244140625,
      "low": 986,
      "close": 994,
      "volume": 1776000
    },
    {
      "time": "2026-04-29",
      "open": 988.3699951171875,
      "high": 998.969970703125,
      "low": 985.1199951171875,
      "close": 998.6699829101562,
      "volume": 1516900
    },
    {
      "time": "2026-04-30",
      "open": 996.4500122070312,
      "high": 1017.6900024414062,
      "low": 996.3200073242188,
      "close": 1014.530029296875,
      "volume": 2049300
    },
    {
      "time": "2026-05-01",
      "open": 1015.3800048828125,
      "high": 1031.27001953125,
      "low": 1006.3200073242188,
      "close": 1011.7000122070312,
      "volume": 1509700
    },
    {
      "time": "2026-05-04",
      "open": 1007.02001953125,
      "high": 1024.719970703125,
      "low": 1002.2100219726562,
      "close": 1012.7899780273438,
      "volume": 1479400
    },
    {
      "time": "2026-05-05",
      "open": 1010.510009765625,
      "high": 1020.780029296875,
      "low": 1009.0700073242188,
      "close": 1016.4199829101562,
      "volume": 1456300
    },
    {
      "time": "2026-05-06",
      "open": 1011.3099975585938,
      "high": 1012.22998046875,
      "low": 992.4199829101562,
      "close": 995.75,
      "volume": 2619100
    },
    {
      "time": "2026-05-07",
      "open": 993.5,
      "high": 1012.6599731445312,
      "low": 990.6599731445312,
      "close": 1012.0599975585938,
      "volume": 2014000
    },
    {
      "time": "2026-05-08",
      "open": 1011.739990234375,
      "high": 1016,
      "low": 1005.1099853515625,
      "close": 1008.7899780273438,
      "volume": 1805200
    },
    {
      "time": "2026-05-11",
      "open": 1005.8200073242188,
      "high": 1007,
      "low": 985.1500244140625,
      "close": 999.469970703125,
      "volume": 2053500
    },
    {
      "time": "2026-05-12",
      "open": 1002.5399780273438,
      "high": 1026,
      "low": 1001.1400146484375,
      "close": 1021.8800048828125,
      "volume": 2143200
    },
    {
      "time": "2026-05-13",
      "open": 1017.9400024414062,
      "high": 1042.52001953125,
      "low": 1017.9400024414062,
      "close": 1033.0799560546875,
      "volume": 1654600
    },
    {
      "time": "2026-05-14",
      "open": 1034.949951171875,
      "high": 1041.7900390625,
      "low": 1026.0999755859375,
      "close": 1041.25,
      "volume": 1606600
    },
    {
      "time": "2026-05-15",
      "open": 1049.3599853515625,
      "high": 1057.5,
      "low": 1039.219970703125,
      "close": 1048.949951171875,
      "volume": 1967000
    },
    {
      "time": "2026-05-18",
      "open": 1050,
      "high": 1079.8299560546875,
      "low": 1045,
      "close": 1076.469970703125,
      "volume": 2295200
    },
    {
      "time": "2026-05-19",
      "open": 1077,
      "high": 1096.5,
      "low": 1072.0999755859375,
      "close": 1094.3199462890625,
      "volume": 2853300
    },
    {
      "time": "2026-05-20",
      "open": 1089.3699951171875,
      "high": 1089.739990234375,
      "low": 1072,
      "close": 1074.010009765625,
      "volume": 2223400
    },
    {
      "time": "2026-05-21",
      "open": 1063.4100341796875,
      "high": 1064.72998046875,
      "low": 1039.010009765625,
      "close": 1050.449951171875,
      "volume": 2149700
    },
    {
      "time": "2026-05-22",
      "open": 1039.989990234375,
      "high": 1045.6400146484375,
      "low": 1025.18994140625,
      "close": 1028.239990234375,
      "volume": 2048300
    },
    {
      "time": "2026-05-26",
      "open": 1026.1300048828125,
      "high": 1027.5,
      "low": 996.1599731445312,
      "close": 1002.9299926757812,
      "volume": 2704600
    },
    {
      "time": "2026-05-27",
      "open": 1003.8599853515625,
      "high": 1013.510009765625,
      "low": 999.6900024414062,
      "close": 1003.6900024414062,
      "volume": 2390100
    },
    {
      "time": "2026-05-28",
      "open": 1011.6099853515625,
      "high": 1012,
      "low": 994.27001953125,
      "close": 995.2000122070312,
      "volume": 2844300
    },
    {
      "time": "2026-05-29",
      "open": 986.5700073242188,
      "high": 998.8200073242188,
      "low": 945.4500122070312,
      "close": 956.3200073242188,
      "volume": 7028000
    },
    {
      "time": "2026-06-01",
      "open": 955,
      "high": 959.2100219726562,
      "low": 936.510009765625,
      "close": 946.1099853515625,
      "volume": 2816300
    },
    {
      "time": "2026-06-02",
      "open": 942.2899780273438,
      "high": 955.3900146484375,
      "low": 939.4500122070312,
      "close": 954.27001953125,
      "volume": 2218200
    },
    {
      "time": "2026-06-03",
      "open": 952.8800048828125,
      "high": 969.1799926757812,
      "low": 951.97998046875,
      "close": 961.8300170898438,
      "volume": 2174100
    },
    {
      "time": "2026-06-04",
      "open": 986.9600219726562,
      "high": 990.010009765625,
      "low": 968.2100219726562,
      "close": 972.3499755859375,
      "volume": 2345200
    },
    {
      "time": "2026-06-05",
      "open": 977.5,
      "high": 997.4099731445312,
      "low": 971.5999755859375,
      "close": 971.8699951171875,
      "volume": 3092000
    },
    {
      "time": "2026-06-08",
      "open": 963.4600219726562,
      "high": 978.97998046875,
      "low": 961,
      "close": 974.75,
      "volume": 2086100
    },
    {
      "time": "2026-06-09",
      "open": 974.2100219726562,
      "high": 981.969970703125,
      "low": 964.9400024414062,
      "close": 968.5900268554688,
      "volume": 1998600
    },
    {
      "time": "2026-06-10",
      "open": 977.4400024414062,
      "high": 985.260009765625,
      "low": 964.3099975585938,
      "close": 983.3699951171875,
      "volume": 1715600
    },
    {
      "time": "2026-06-11",
      "open": 986.9099731445312,
      "high": 989.1199951171875,
      "low": 974,
      "close": 975.6900024414062,
      "volume": 1903400
    },
    {
      "time": "2026-06-12",
      "open": 975.52001953125,
      "high": 984.780029296875,
      "low": 970,
      "close": 982.3499755859375,
      "volume": 1737300
    },
    {
      "time": "2026-06-15",
      "open": 974.1900024414062,
      "high": 987,
      "low": 968,
      "close": 979.4500122070312,
      "volume": 1893700
    },
    {
      "time": "2026-06-16",
      "open": 980.3900146484375,
      "high": 995.3800048828125,
      "low": 973.1599731445312,
      "close": 986.6799926757812,
      "volume": 1523400
    },
    {
      "time": "2026-06-17",
      "open": 980,
      "high": 983.7100219726562,
      "low": 961.1599731445312,
      "close": 965.5900268554688,
      "volume": 1928000
    },
    {
      "time": "2026-06-18",
      "open": 962.7000122070312,
      "high": 964,
      "low": 948.3099975585938,
      "close": 951.4500122070312,
      "volume": 3742900
    },
    {
      "time": "2026-06-22",
      "open": 948.5700073242188,
      "high": 956.22998046875,
      "low": 942.530029296875,
      "close": 951.3499755859375,
      "volume": 2191900
    },
    {
      "time": "2026-06-23",
      "open": 964.5,
      "high": 966.3800048828125,
      "low": 953.489990234375,
      "close": 957.6799926757812,
      "volume": 2529800
    },
    {
      "time": "2026-06-24",
      "open": 962.030029296875,
      "high": 967.9400024414062,
      "low": 957,
      "close": 961.0900268554688,
      "volume": 2020200
    },
    {
      "time": "2026-06-25",
      "open": 949.5700073242188,
      "high": 955.75,
      "low": 938.5999755859375,
      "close": 942.239990234375,
      "volume": 2492700
    },
    {
      "time": "2026-06-26",
      "open": 953.25,
      "high": 961.6400146484375,
      "low": 943,
      "close": 952.5399780273438,
      "volume": 8239200
    },
    {
      "time": "2026-06-29",
      "open": 958.5499877929688,
      "high": 969.8599853515625,
      "low": 942.3800048828125,
      "close": 946.6799926757812,
      "volume": 2450000
    },
    {
      "time": "2026-06-30",
      "open": 942,
      "high": 946,
      "low": 932.4099731445312,
      "close": 935.469970703125,
      "volume": 2870900
    },
    {
      "time": "2026-07-01",
      "open": 940.4299926757812,
      "high": 940.4299926757812,
      "low": 920.5499877929688,
      "close": 924.6699829101562,
      "volume": 2909700
    },
    {
      "time": "2026-07-02",
      "open": 927,
      "high": 952.6400146484375,
      "low": 924.8400268554688,
      "close": 951.6699829101562,
      "volume": 2785800
    },
    {
      "time": "2026-07-06",
      "open": 949.0999755859375,
      "high": 955.5,
      "low": 941.4000244140625,
      "close": 950.25,
      "volume": 2327500
    },
    {
      "time": "2026-07-07",
      "open": 967.52001953125,
      "high": 969,
      "low": 945.3300170898438,
      "close": 947.5,
      "volume": 1940200
    },
    {
      "time": "2026-07-08",
      "open": 959,
      "high": 966.510009765625,
      "low": 948,
      "close": 953.1300048828125,
      "volume": 1645500
    },
    {
      "time": "2026-07-09",
      "open": 934.9400024414062,
      "high": 935,
      "low": 907.6799926757812,
      "close": 912.969970703125,
      "volume": 4545200
    },
    {
      "time": "2026-07-10",
      "open": 913.739990234375,
      "high": 916.72998046875,
      "low": 907.2100219726562,
      "close": 916.25,
      "volume": 2102300
    },
    {
      "time": "2026-07-13",
      "open": 918.4299926757812,
      "high": 930.97998046875,
      "low": 916.8800048828125,
      "close": 926.4299926757812,
      "volume": 2373300
    },
    {
      "time": "2026-07-14",
      "open": 921.3800048828125,
      "high": 929.4199829101562,
      "low": 918.5599975585938,
      "close": 921.75,
      "volume": 2409200
    },
    {
      "time": "2026-07-15",
      "open": 917.75,
      "high": 927.5800170898438,
      "low": 910.5,
      "close": 916.5399780273438,
      "volume": 2423200
    },
    {
      "time": "2026-07-16",
      "open": 924,
      "high": 945.760009765625,
      "low": 921.5,
      "close": 945.5700073242188,
      "volume": 2735300
    },
    {
      "time": "2026-07-17",
      "open": 961.52001953125,
      "high": 964.3300170898438,
      "low": 933.760009765625,
      "close": 940.8699951171875,
      "volume": 2508000
    },
    {
      "time": "2026-07-20",
      "open": 938.75,
      "high": 946.97998046875,
      "low": 932.010009765625,
      "close": 935.7999877929688,
      "volume": 1507900
    },
    {
      "time": "2026-07-21",
      "open": 930.25,
      "high": 931.989990234375,
      "low": 924.4400024414062,
      "close": 929.219970703125,
      "volume": 1833500
    },
    {
      "time": "2026-07-22",
      "open": 930.8800048828125,
      "high": 933.5999755859375,
      "low": 920.969970703125,
      "close": 927.3099975585938,
      "volume": 1762700
    },
    {
      "time": "2026-07-23",
      "open": 920.510009765625,
      "high": 926.530029296875,
      "low": 916.760009765625,
      "close": 926.0599975585938,
      "volume": 1785200
    },
    {
      "time": "2026-07-24",
      "open": 925.010009765625,
      "high": 936.6599731445312,
      "low": 921.280029296875,
      "close": 935.030029296875,
      "volume": 1586300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 953.3874011230469
    },
    {
      "time": "2025-10-06",
      "value": 952.8966015625
    },
    {
      "time": "2025-10-07",
      "value": 952.5128015136719
    },
    {
      "time": "2025-10-08",
      "value": 952.1174011230469
    },
    {
      "time": "2025-10-09",
      "value": 952.4250012207032
    },
    {
      "time": "2025-10-10",
      "value": 952.2324011230469
    },
    {
      "time": "2025-10-13",
      "value": 951.8932006835937
    },
    {
      "time": "2025-10-14",
      "value": 951.7160009765626
    },
    {
      "time": "2025-10-15",
      "value": 951.9432006835938
    },
    {
      "time": "2025-10-16",
      "value": 951.0844006347656
    },
    {
      "time": "2025-10-17",
      "value": 950.2620007324218
    },
    {
      "time": "2025-10-20",
      "value": 949.3646008300781
    },
    {
      "time": "2025-10-21",
      "value": 948.3398010253907
    },
    {
      "time": "2025-10-22",
      "value": 947.4084008789063
    },
    {
      "time": "2025-10-23",
      "value": 946.6724011230468
    },
    {
      "time": "2025-10-24",
      "value": 945.8074011230469
    },
    {
      "time": "2025-10-27",
      "value": 944.9636010742188
    },
    {
      "time": "2025-10-28",
      "value": 943.8598010253907
    },
    {
      "time": "2025-10-29",
      "value": 942.491201171875
    },
    {
      "time": "2025-10-30",
      "value": 941.0034008789063
    },
    {
      "time": "2025-10-31",
      "value": 939.8388012695312
    },
    {
      "time": "2025-11-03",
      "value": 939.2288012695312
    },
    {
      "time": "2025-11-04",
      "value": 939.2120007324219
    },
    {
      "time": "2025-11-05",
      "value": 939.08580078125
    },
    {
      "time": "2025-11-06",
      "value": 938.5670007324219
    },
    {
      "time": "2025-11-07",
      "value": 938.1226000976562
    },
    {
      "time": "2025-11-10",
      "value": 937.5673999023437
    },
    {
      "time": "2025-11-11",
      "value": 937.0681994628907
    },
    {
      "time": "2025-11-12",
      "value": 936.3525988769532
    },
    {
      "time": "2025-11-13",
      "value": 935.7361987304688
    },
    {
      "time": "2025-11-14",
      "value": 934.9261987304687
    },
    {
      "time": "2025-11-17",
      "value": 933.7409997558593
    },
    {
      "time": "2025-11-18",
      "value": 932.0576000976563
    },
    {
      "time": "2025-11-19",
      "value": 930.7438000488281
    },
    {
      "time": "2025-11-20",
      "value": 929.3231994628907
    },
    {
      "time": "2025-11-21",
      "value": 927.9453991699219
    },
    {
      "time": "2025-11-24",
      "value": 926.4657995605469
    },
    {
      "time": "2025-11-25",
      "value": 925.3109997558594
    },
    {
      "time": "2025-11-26",
      "value": 924.2155993652344
    },
    {
      "time": "2025-11-28",
      "value": 923.4402001953125
    },
    {
      "time": "2025-12-01",
      "value": 922.656201171875
    },
    {
      "time": "2025-12-02",
      "value": 922.2316015625
    },
    {
      "time": "2025-12-03",
      "value": 921.8048022460938
    },
    {
      "time": "2025-12-04",
      "value": 920.8166015625
    },
    {
      "time": "2025-12-05",
      "value": 919.8440014648437
    },
    {
      "time": "2025-12-08",
      "value": 919.2754016113281
    },
    {
      "time": "2025-12-09",
      "value": 918.7068017578125
    },
    {
      "time": "2025-12-10",
      "value": 917.6824011230469
    },
    {
      "time": "2025-12-11",
      "value": 917.0252001953126
    },
    {
      "time": "2025-12-12",
      "value": 916.37919921875
    },
    {
      "time": "2025-12-15",
      "value": 915.2827990722657
    },
    {
      "time": "2025-12-16",
      "value": 914.2717993164063
    },
    {
      "time": "2025-12-17",
      "value": 913.2288000488281
    },
    {
      "time": "2025-12-18",
      "value": 912.0846008300781
    },
    {
      "time": "2025-12-19",
      "value": 910.3392004394532
    },
    {
      "time": "2025-12-22",
      "value": 908.7390002441406
    },
    {
      "time": "2025-12-23",
      "value": 907.1235998535157
    },
    {
      "time": "2025-12-24",
      "value": 905.6305993652344
    },
    {
      "time": "2025-12-26",
      "value": 903.9977990722656
    },
    {
      "time": "2025-12-29",
      "value": 902.8421997070312
    },
    {
      "time": "2025-12-30",
      "value": 901.4285998535156
    },
    {
      "time": "2025-12-31",
      "value": 899.9532006835938
    },
    {
      "time": "2026-01-02",
      "value": 898.2932006835938
    },
    {
      "time": "2026-01-05",
      "value": 896.9144006347656
    },
    {
      "time": "2026-01-06",
      "value": 895.855400390625
    },
    {
      "time": "2026-01-07",
      "value": 894.8642004394532
    },
    {
      "time": "2026-01-08",
      "value": 894.5734008789062
    },
    {
      "time": "2026-01-09",
      "value": 894.5878015136718
    },
    {
      "time": "2026-01-12",
      "value": 895.2010021972657
    },
    {
      "time": "2026-01-13",
      "value": 895.6360021972656
    },
    {
      "time": "2026-01-14",
      "value": 896.4266015625
    },
    {
      "time": "2026-01-15",
      "value": 897.0008020019532
    },
    {
      "time": "2026-01-16",
      "value": 897.4582019042969
    },
    {
      "time": "2026-01-20",
      "value": 898.0428015136719
    },
    {
      "time": "2026-01-21",
      "value": 899.2284008789062
    },
    {
      "time": "2026-01-22",
      "value": 900.2970007324219
    },
    {
      "time": "2026-01-23",
      "value": 901.65080078125
    },
    {
      "time": "2026-01-26",
      "value": 902.9270007324219
    },
    {
      "time": "2026-01-27",
      "value": 904.0526013183594
    },
    {
      "time": "2026-01-28",
      "value": 904.7666015625
    },
    {
      "time": "2026-01-29",
      "value": 905.3648022460937
    },
    {
      "time": "2026-01-30",
      "value": 905.9180017089843
    },
    {
      "time": "2026-02-02",
      "value": 907.3836010742187
    },
    {
      "time": "2026-02-03",
      "value": 909.1300012207031
    },
    {
      "time": "2026-02-04",
      "value": 910.831201171875
    },
    {
      "time": "2026-02-05",
      "value": 912.6368005371094
    },
    {
      "time": "2026-02-06",
      "value": 914.9376000976563
    },
    {
      "time": "2026-02-09",
      "value": 917.0028002929688
    },
    {
      "time": "2026-02-10",
      "value": 918.2621997070313
    },
    {
      "time": "2026-02-11",
      "value": 919.5531994628906
    },
    {
      "time": "2026-02-12",
      "value": 921.2911987304688
    },
    {
      "time": "2026-02-13",
      "value": 923.2201977539063
    },
    {
      "time": "2026-02-17",
      "value": 925.0159973144531
    },
    {
      "time": "2026-02-18",
      "value": 927.0203979492187
    },
    {
      "time": "2026-02-19",
      "value": 928.8831982421875
    },
    {
      "time": "2026-02-20",
      "value": 930.8381982421874
    },
    {
      "time": "2026-02-23",
      "value": 932.7897985839844
    },
    {
      "time": "2026-02-24",
      "value": 935.2701989746093
    },
    {
      "time": "2026-02-25",
      "value": 937.4757995605469
    },
    {
      "time": "2026-02-26",
      "value": 939.5211999511719
    },
    {
      "time": "2026-02-27",
      "value": 942.5257995605468
    },
    {
      "time": "2026-03-02",
      "value": 945.3733996582031
    },
    {
      "time": "2026-03-03",
      "value": 948.2757995605468
    },
    {
      "time": "2026-03-04",
      "value": 951.258798828125
    },
    {
      "time": "2026-03-05",
      "value": 953.7977990722657
    },
    {
      "time": "2026-03-06",
      "value": 956.7597985839843
    },
    {
      "time": "2026-03-09",
      "value": 959.7699987792969
    },
    {
      "time": "2026-03-10",
      "value": 962.2799987792969
    },
    {
      "time": "2026-03-11",
      "value": 964.6575988769531
    },
    {
      "time": "2026-03-12",
      "value": 967.3671984863281
    },
    {
      "time": "2026-03-13",
      "value": 970.2227978515625
    },
    {
      "time": "2026-03-16",
      "value": 973.0107971191406
    },
    {
      "time": "2026-03-17",
      "value": 975.8439965820312
    },
    {
      "time": "2026-03-18",
      "value": 977.9275964355469
    },
    {
      "time": "2026-03-19",
      "value": 979.6411975097657
    },
    {
      "time": "2026-03-20",
      "value": 981.4361975097656
    },
    {
      "time": "2026-03-23",
      "value": 982.4445971679687
    },
    {
      "time": "2026-03-24",
      "value": 983.4233972167968
    },
    {
      "time": "2026-03-25",
      "value": 984.0589965820312
    },
    {
      "time": "2026-03-26",
      "value": 984.8133972167968
    },
    {
      "time": "2026-03-27",
      "value": 985.4709973144531
    },
    {
      "time": "2026-03-30",
      "value": 986.26759765625
    },
    {
      "time": "2026-03-31",
      "value": 986.9239978027343
    },
    {
      "time": "2026-04-01",
      "value": 987.5699975585937
    },
    {
      "time": "2026-04-02",
      "value": 988.2119982910157
    },
    {
      "time": "2026-04-06",
      "value": 989.0595983886719
    },
    {
      "time": "2026-04-07",
      "value": 989.658798828125
    },
    {
      "time": "2026-04-08",
      "value": 990.7107995605469
    },
    {
      "time": "2026-04-09",
      "value": 991.9457995605469
    },
    {
      "time": "2026-04-10",
      "value": 992.6995983886719
    },
    {
      "time": "2026-04-13",
      "value": 993.2587976074219
    },
    {
      "time": "2026-04-14",
      "value": 993.9497973632813
    },
    {
      "time": "2026-04-15",
      "value": 994.27759765625
    },
    {
      "time": "2026-04-16",
      "value": 994.4633984375
    },
    {
      "time": "2026-04-17",
      "value": 994.89419921875
    },
    {
      "time": "2026-04-20",
      "value": 995.0652001953125
    },
    {
      "time": "2026-04-21",
      "value": 995.1582006835938
    },
    {
      "time": "2026-04-22",
      "value": 995.280400390625
    },
    {
      "time": "2026-04-23",
      "value": 996.1434008789063
    },
    {
      "time": "2026-04-24",
      "value": 996.8036010742187
    },
    {
      "time": "2026-04-27",
      "value": 996.7866015625
    },
    {
      "time": "2026-04-28",
      "value": 996.297001953125
    },
    {
      "time": "2026-04-29",
      "value": 996.0294018554688
    },
    {
      "time": "2026-04-30",
      "value": 996.3984020996094
    },
    {
      "time": "2026-05-01",
      "value": 996.8760021972656
    },
    {
      "time": "2026-05-04",
      "value": 997.4264013671875
    },
    {
      "time": "2026-05-05",
      "value": 998.0344006347656
    },
    {
      "time": "2026-05-06",
      "value": 997.98080078125
    },
    {
      "time": "2026-05-07",
      "value": 998.3268005371094
    },
    {
      "time": "2026-05-08",
      "value": 998.7678002929688
    },
    {
      "time": "2026-05-11",
      "value": 998.5414001464844
    },
    {
      "time": "2026-05-12",
      "value": 998.9235998535156
    },
    {
      "time": "2026-05-13",
      "value": 999.4297985839844
    },
    {
      "time": "2026-05-14",
      "value": 1000.1199987792969
    },
    {
      "time": "2026-05-15",
      "value": 1001.44759765625
    },
    {
      "time": "2026-05-18",
      "value": 1003.0149975585938
    },
    {
      "time": "2026-05-19",
      "value": 1004.7953967285156
    },
    {
      "time": "2026-05-20",
      "value": 1006.3283972167969
    },
    {
      "time": "2026-05-21",
      "value": 1007.4927966308594
    },
    {
      "time": "2026-05-22",
      "value": 1007.9911962890625
    },
    {
      "time": "2026-05-26",
      "value": 1007.8811962890625
    },
    {
      "time": "2026-05-27",
      "value": 1007.9201965332031
    },
    {
      "time": "2026-05-28",
      "value": 1007.9009973144531
    },
    {
      "time": "2026-05-29",
      "value": 1007.4289978027343
    },
    {
      "time": "2026-06-01",
      "value": 1006.8555969238281
    },
    {
      "time": "2026-06-02",
      "value": 1006.4943969726562
    },
    {
      "time": "2026-06-03",
      "value": 1006.4163977050781
    },
    {
      "time": "2026-06-04",
      "value": 1006.3869970703125
    },
    {
      "time": "2026-06-05",
      "value": 1006.327197265625
    },
    {
      "time": "2026-06-08",
      "value": 1006.2291967773438
    },
    {
      "time": "2026-06-09",
      "value": 1005.9237976074219
    },
    {
      "time": "2026-06-10",
      "value": 1005.6595971679687
    },
    {
      "time": "2026-06-11",
      "value": 1005.2447973632812
    },
    {
      "time": "2026-06-12",
      "value": 1004.9605969238281
    },
    {
      "time": "2026-06-15",
      "value": 1004.2503967285156
    },
    {
      "time": "2026-06-16",
      "value": 1003.6129968261719
    },
    {
      "time": "2026-06-17",
      "value": 1002.6605969238282
    },
    {
      "time": "2026-06-18",
      "value": 1001.0841967773438
    },
    {
      "time": "2026-06-22",
      "value": 999.470595703125
    },
    {
      "time": "2026-06-23",
      "value": 998.6547961425781
    },
    {
      "time": "2026-06-24",
      "value": 998.2595971679688
    },
    {
      "time": "2026-06-25",
      "value": 997.6083972167969
    },
    {
      "time": "2026-06-26",
      "value": 996.9641967773438
    },
    {
      "time": "2026-06-29",
      "value": 996.1535961914062
    },
    {
      "time": "2026-06-30",
      "value": 994.8651953125
    },
    {
      "time": "2026-07-01",
      "value": 993.4017944335938
    },
    {
      "time": "2026-07-02",
      "value": 992.318994140625
    },
    {
      "time": "2026-07-06",
      "value": 991.2499938964844
    },
    {
      "time": "2026-07-07",
      "value": 989.9123937988281
    },
    {
      "time": "2026-07-08",
      "value": 988.7519934082031
    },
    {
      "time": "2026-07-09",
      "value": 987.0511926269531
    },
    {
      "time": "2026-07-10",
      "value": 985.4961926269531
    },
    {
      "time": "2026-07-13",
      "value": 984.0513928222656
    },
    {
      "time": "2026-07-14",
      "value": 982.1957922363281
    },
    {
      "time": "2026-07-15",
      "value": 980.2925915527344
    },
    {
      "time": "2026-07-16",
      "value": 978.9481921386719
    },
    {
      "time": "2026-07-17",
      "value": 977.4371923828126
    },
    {
      "time": "2026-07-20",
      "value": 976.2381921386718
    },
    {
      "time": "2026-07-21",
      "value": 974.5813916015625
    },
    {
      "time": "2026-07-22",
      "value": 972.9517919921875
    },
    {
      "time": "2026-07-23",
      "value": 971.4835925292969
    },
    {
      "time": "2026-07-24",
      "value": 969.7465930175781
    }
  ],
  "analysis": null
}