{
  "ok": true,
  "cached": false,
  "ticker": "FCNCA",
  "price": 2160.65,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Citizens BancShares (FCNC.A) Still Worth A Look On Q2 Earnings And Buybacks?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-bancshares-fcnc-still-200911525.html",
      "published": "2026-07-24"
    },
    {
      "title": "First Citizens BancShares Inc (FCNCA) Q2 2026 Earnings Call Highlights: Strong Performance Amid ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-bancshares-inc-fcnca-210106854.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: First Citizens BancShares, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/aec429bb-20e6-377b-b00b-1714bc310d96/analyst-report%3A-first.html",
      "published": "2026-07-23"
    },
    {
      "title": "First Citizens (FCNCA) Q2 Earnings: How Key Metrics Compare to Wall Street Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-fcnca-q2-earnings-133005413.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sector Update: Financial Stocks Lean Lower Pre-Bell Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-lean-lower-131238245.html",
      "published": "2026-07-23"
    },
    {
      "title": "First Citizens BancShares (FCNCA) Q2 Earnings and Revenues Top Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-bancshares-fcnca-q2-120002315.html",
      "published": "2026-07-23"
    },
    {
      "title": "First Citizens BancShares (NASDAQ:FCNCA) Reports Bullish Q2 CY2026",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-bancshares-nasdaq-fcnca-105521309.html",
      "published": "2026-07-23"
    },
    {
      "title": "First Citizens BancShares Q2 Adjusted Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-citizens-bancshares-q2-adjusted-104915867.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 2170,
      "high": 2170,
      "low": 2065.6298828125,
      "close": 2096.0400390625,
      "volume": 97300
    },
    {
      "time": "2025-07-28",
      "open": 2087.260009765625,
      "high": 2099.909912109375,
      "low": 2038.3900146484375,
      "close": 2050.0400390625,
      "volume": 93900
    },
    {
      "time": "2025-07-29",
      "open": 2066.85009765625,
      "high": 2066.85009765625,
      "low": 2022.4000244140625,
      "close": 2031.9000244140625,
      "volume": 73600
    },
    {
      "time": "2025-07-30",
      "open": 2037,
      "high": 2038.1600341796875,
      "low": 2005.699951171875,
      "close": 2017.02001953125,
      "volume": 131000
    },
    {
      "time": "2025-07-31",
      "open": 2001.6500244140625,
      "high": 2025.3800048828125,
      "low": 1991.5799560546875,
      "close": 1994.760009765625,
      "volume": 87200
    },
    {
      "time": "2025-08-01",
      "open": 1967.02001953125,
      "high": 1967.02001953125,
      "low": 1905.9100341796875,
      "close": 1912.6400146484375,
      "volume": 119100
    },
    {
      "time": "2025-08-04",
      "open": 1920,
      "high": 1925,
      "low": 1877.5999755859375,
      "close": 1883.8299560546875,
      "volume": 115500
    },
    {
      "time": "2025-08-05",
      "open": 1883.8299560546875,
      "high": 1883.8299560546875,
      "low": 1831.75,
      "close": 1862.6199951171875,
      "volume": 174900
    },
    {
      "time": "2025-08-06",
      "open": 1863.280029296875,
      "high": 1878.7099609375,
      "low": 1846.1700439453125,
      "close": 1848.75,
      "volume": 165800
    },
    {
      "time": "2025-08-07",
      "open": 1862.81005859375,
      "high": 1862.81005859375,
      "low": 1816.4200439453125,
      "close": 1820.8499755859375,
      "volume": 233400
    },
    {
      "time": "2025-08-08",
      "open": 1839.219970703125,
      "high": 1839.219970703125,
      "low": 1789.68994140625,
      "close": 1828.1300048828125,
      "volume": 286400
    },
    {
      "time": "2025-08-11",
      "open": 1827.93994140625,
      "high": 1868.4200439453125,
      "low": 1827.93994140625,
      "close": 1848.9300537109375,
      "volume": 138100
    },
    {
      "time": "2025-08-12",
      "open": 1867.989990234375,
      "high": 1891.52001953125,
      "low": 1867.989990234375,
      "close": 1883,
      "volume": 94900
    },
    {
      "time": "2025-08-13",
      "open": 1883,
      "high": 1909.449951171875,
      "low": 1883,
      "close": 1904.739990234375,
      "volume": 138400
    },
    {
      "time": "2025-08-14",
      "open": 1893.4000244140625,
      "high": 1926.18994140625,
      "low": 1893.4000244140625,
      "close": 1925.239990234375,
      "volume": 123500
    },
    {
      "time": "2025-08-15",
      "open": 1936.4200439453125,
      "high": 1936.4200439453125,
      "low": 1870.760009765625,
      "close": 1871.3499755859375,
      "volume": 118500
    },
    {
      "time": "2025-08-18",
      "open": 1867,
      "high": 1935.56005859375,
      "low": 1824.0400390625,
      "close": 1930.719970703125,
      "volume": 178900
    },
    {
      "time": "2025-08-19",
      "open": 1922.02001953125,
      "high": 1951.0799560546875,
      "low": 1899.7099609375,
      "close": 1901.4200439453125,
      "volume": 182500
    },
    {
      "time": "2025-08-20",
      "open": 1902.780029296875,
      "high": 1934.530029296875,
      "low": 1893.030029296875,
      "close": 1931.3399658203125,
      "volume": 115800
    },
    {
      "time": "2025-08-21",
      "open": 1919.989990234375,
      "high": 1937.719970703125,
      "low": 1913.3399658203125,
      "close": 1937.6300048828125,
      "volume": 149300
    },
    {
      "time": "2025-08-22",
      "open": 1942.300048828125,
      "high": 1996,
      "low": 1942.300048828125,
      "close": 1987.989990234375,
      "volume": 155200
    },
    {
      "time": "2025-08-25",
      "open": 1986.8499755859375,
      "high": 1990,
      "low": 1963.199951171875,
      "close": 1968.47998046875,
      "volume": 131400
    },
    {
      "time": "2025-08-26",
      "open": 1962.6199951171875,
      "high": 2001.010009765625,
      "low": 1962.6199951171875,
      "close": 1998.3199462890625,
      "volume": 103700
    },
    {
      "time": "2025-08-27",
      "open": 1988.3699951171875,
      "high": 2043.47998046875,
      "low": 1988.3699951171875,
      "close": 2032.56005859375,
      "volume": 191700
    },
    {
      "time": "2025-08-28",
      "open": 2049.7900390625,
      "high": 2075.7900390625,
      "low": 1998.050048828125,
      "close": 2003.449951171875,
      "volume": 213200
    },
    {
      "time": "2025-08-29",
      "open": 2001.6500244140625,
      "high": 2019.780029296875,
      "low": 1979.31005859375,
      "close": 1983.9100341796875,
      "volume": 148800
    },
    {
      "time": "2025-09-02",
      "open": 1961.5,
      "high": 1991.72998046875,
      "low": 1937.27001953125,
      "close": 1987.449951171875,
      "volume": 90600
    },
    {
      "time": "2025-09-03",
      "open": 1980.0999755859375,
      "high": 1998.0999755859375,
      "low": 1946.5699462890625,
      "close": 1986.1199951171875,
      "volume": 99300
    },
    {
      "time": "2025-09-04",
      "open": 1994,
      "high": 2010.9599609375,
      "low": 1989.0400390625,
      "close": 2010.1099853515625,
      "volume": 109400
    },
    {
      "time": "2025-09-05",
      "open": 2003.1099853515625,
      "high": 2025.6700439453125,
      "low": 1915,
      "close": 1925.260009765625,
      "volume": 152000
    },
    {
      "time": "2025-09-08",
      "open": 1926.949951171875,
      "high": 1954.1800537109375,
      "low": 1905.4100341796875,
      "close": 1946.760009765625,
      "volume": 116000
    },
    {
      "time": "2025-09-09",
      "open": 1946.760009765625,
      "high": 1965.1099853515625,
      "low": 1945,
      "close": 1945.949951171875,
      "volume": 152000
    },
    {
      "time": "2025-09-10",
      "open": 1940.199951171875,
      "high": 1963.9300537109375,
      "low": 1934.3299560546875,
      "close": 1946.6500244140625,
      "volume": 138500
    },
    {
      "time": "2025-09-11",
      "open": 1940.1300048828125,
      "high": 1973.3399658203125,
      "low": 1938.199951171875,
      "close": 1964.4300537109375,
      "volume": 183100
    },
    {
      "time": "2025-09-12",
      "open": 1966.47998046875,
      "high": 1993.93994140625,
      "low": 1957.47998046875,
      "close": 1974.800048828125,
      "volume": 119900
    },
    {
      "time": "2025-09-15",
      "open": 1971.4300537109375,
      "high": 1991.5899658203125,
      "low": 1909.3499755859375,
      "close": 1910.699951171875,
      "volume": 198100
    },
    {
      "time": "2025-09-16",
      "open": 1918.2099609375,
      "high": 1918.2099609375,
      "low": 1846,
      "close": 1865.800048828125,
      "volume": 187400
    },
    {
      "time": "2025-09-17",
      "open": 1862.75,
      "high": 1893.4599609375,
      "low": 1850,
      "close": 1882.8299560546875,
      "volume": 205400
    },
    {
      "time": "2025-09-18",
      "open": 1897.4300537109375,
      "high": 1907.6099853515625,
      "low": 1873.5999755859375,
      "close": 1895.9599609375,
      "volume": 204600
    },
    {
      "time": "2025-09-19",
      "open": 1908.3199462890625,
      "high": 1908.3199462890625,
      "low": 1846.3900146484375,
      "close": 1866.8800048828125,
      "volume": 279300
    },
    {
      "time": "2025-09-22",
      "open": 1855.6600341796875,
      "high": 1865.0899658203125,
      "low": 1809.030029296875,
      "close": 1850.4200439453125,
      "volume": 149200
    },
    {
      "time": "2025-09-23",
      "open": 1856.489990234375,
      "high": 1872.239990234375,
      "low": 1831,
      "close": 1849.6700439453125,
      "volume": 234700
    },
    {
      "time": "2025-09-24",
      "open": 1856.0999755859375,
      "high": 1875.25,
      "low": 1809,
      "close": 1835.0899658203125,
      "volume": 226400
    },
    {
      "time": "2025-09-25",
      "open": 1824.4300537109375,
      "high": 1866.7099609375,
      "low": 1817.9100341796875,
      "close": 1864.300048828125,
      "volume": 179800
    },
    {
      "time": "2025-09-26",
      "open": 1878.280029296875,
      "high": 1883.77001953125,
      "low": 1798.27001953125,
      "close": 1850.3800048828125,
      "volume": 227700
    },
    {
      "time": "2025-09-29",
      "open": 1845.0999755859375,
      "high": 1845.0999755859375,
      "low": 1790.6099853515625,
      "close": 1797.800048828125,
      "volume": 259200
    },
    {
      "time": "2025-09-30",
      "open": 1793.0799560546875,
      "high": 1807.6400146484375,
      "low": 1769.2900390625,
      "close": 1789.1600341796875,
      "volume": 138700
    },
    {
      "time": "2025-10-01",
      "open": 1787.43994140625,
      "high": 1793.6400146484375,
      "low": 1746.9100341796875,
      "close": 1759.77001953125,
      "volume": 162400
    },
    {
      "time": "2025-10-02",
      "open": 1772.6500244140625,
      "high": 1772.6500244140625,
      "low": 1721.9000244140625,
      "close": 1742.6800537109375,
      "volume": 198000
    },
    {
      "time": "2025-10-03",
      "open": 1742.6800537109375,
      "high": 1770.4100341796875,
      "low": 1740.989990234375,
      "close": 1762.6800537109375,
      "volume": 189100
    },
    {
      "time": "2025-10-06",
      "open": 1765.52001953125,
      "high": 1789.3699951171875,
      "low": 1750.699951171875,
      "close": 1759.6800537109375,
      "volume": 173600
    },
    {
      "time": "2025-10-07",
      "open": 1762.6400146484375,
      "high": 1778.81005859375,
      "low": 1757.4100341796875,
      "close": 1768.4300537109375,
      "volume": 113700
    },
    {
      "time": "2025-10-08",
      "open": 1773.9599609375,
      "high": 1776.47998046875,
      "low": 1728.3599853515625,
      "close": 1756.199951171875,
      "volume": 123700
    },
    {
      "time": "2025-10-09",
      "open": 1768.989990234375,
      "high": 1782.9200439453125,
      "low": 1747.949951171875,
      "close": 1776.469970703125,
      "volume": 157500
    },
    {
      "time": "2025-10-10",
      "open": 1787.9300537109375,
      "high": 1787.9300537109375,
      "low": 1699.27001953125,
      "close": 1701.72998046875,
      "volume": 133300
    },
    {
      "time": "2025-10-13",
      "open": 1722.06005859375,
      "high": 1738.5899658203125,
      "low": 1716.8800048828125,
      "close": 1733.5999755859375,
      "volume": 108200
    },
    {
      "time": "2025-10-14",
      "open": 1714.5799560546875,
      "high": 1795.1800537109375,
      "low": 1714.5799560546875,
      "close": 1788.0899658203125,
      "volume": 110600
    },
    {
      "time": "2025-10-15",
      "open": 1791.2900390625,
      "high": 1791.2900390625,
      "low": 1744.219970703125,
      "close": 1746.260009765625,
      "volume": 106100
    },
    {
      "time": "2025-10-16",
      "open": 1746.300048828125,
      "high": 1746.300048828125,
      "low": 1623.760009765625,
      "close": 1638.6800537109375,
      "volume": 189900
    },
    {
      "time": "2025-10-17",
      "open": 1666.81005859375,
      "high": 1700.4100341796875,
      "low": 1645.5799560546875,
      "close": 1695,
      "volume": 140600
    },
    {
      "time": "2025-10-20",
      "open": 1706.0999755859375,
      "high": 1751.8499755859375,
      "low": 1706.0999755859375,
      "close": 1746.030029296875,
      "volume": 105600
    },
    {
      "time": "2025-10-21",
      "open": 1743.77001953125,
      "high": 1777.6800537109375,
      "low": 1743.77001953125,
      "close": 1758.8900146484375,
      "volume": 145200
    },
    {
      "time": "2025-10-22",
      "open": 1766.43994140625,
      "high": 1776.52001953125,
      "low": 1742.489990234375,
      "close": 1742.489990234375,
      "volume": 190100
    },
    {
      "time": "2025-10-23",
      "open": 1778,
      "high": 1780,
      "low": 1727.0999755859375,
      "close": 1751.52001953125,
      "volume": 144300
    },
    {
      "time": "2025-10-24",
      "open": 1750,
      "high": 1788.9100341796875,
      "low": 1750,
      "close": 1775.2099609375,
      "volume": 132300
    },
    {
      "time": "2025-10-27",
      "open": 1791.22998046875,
      "high": 1802.949951171875,
      "low": 1774.989990234375,
      "close": 1786.0999755859375,
      "volume": 107300
    },
    {
      "time": "2025-10-28",
      "open": 1787.449951171875,
      "high": 1787.449951171875,
      "low": 1754.52001953125,
      "close": 1755.93994140625,
      "volume": 90400
    },
    {
      "time": "2025-10-29",
      "open": 1738.3800048828125,
      "high": 1809.7099609375,
      "low": 1735.030029296875,
      "close": 1785.8900146484375,
      "volume": 141800
    },
    {
      "time": "2025-10-30",
      "open": 1781.199951171875,
      "high": 1823.8699951171875,
      "low": 1775.6400146484375,
      "close": 1778.5,
      "volume": 104600
    },
    {
      "time": "2025-10-31",
      "open": 1768.1300048828125,
      "high": 1825.9300537109375,
      "low": 1760.239990234375,
      "close": 1824.8199462890625,
      "volume": 156700
    },
    {
      "time": "2025-11-03",
      "open": 1822.0799560546875,
      "high": 1836.4599609375,
      "low": 1800.9100341796875,
      "close": 1822.7099609375,
      "volume": 96700
    },
    {
      "time": "2025-11-04",
      "open": 1813.7099609375,
      "high": 1826.1400146484375,
      "low": 1779.3900146484375,
      "close": 1806.6300048828125,
      "volume": 57900
    },
    {
      "time": "2025-11-05",
      "open": 1807.72998046875,
      "high": 1843.5899658203125,
      "low": 1800.25,
      "close": 1801.22998046875,
      "volume": 62800
    },
    {
      "time": "2025-11-06",
      "open": 1798.52001953125,
      "high": 1821.9000244140625,
      "low": 1774.969970703125,
      "close": 1800.2099609375,
      "volume": 75500
    },
    {
      "time": "2025-11-07",
      "open": 1787.8800048828125,
      "high": 1819.72998046875,
      "low": 1779.1099853515625,
      "close": 1818.8399658203125,
      "volume": 72000
    },
    {
      "time": "2025-11-10",
      "open": 1818.18994140625,
      "high": 1836.4000244140625,
      "low": 1808.18994140625,
      "close": 1814.4100341796875,
      "volume": 59500
    },
    {
      "time": "2025-11-11",
      "open": 1808.9000244140625,
      "high": 1833.050048828125,
      "low": 1805.75,
      "close": 1817.3399658203125,
      "volume": 64600
    },
    {
      "time": "2025-11-12",
      "open": 1818.3599853515625,
      "high": 1854.449951171875,
      "low": 1818.3599853515625,
      "close": 1832.47998046875,
      "volume": 55300
    },
    {
      "time": "2025-11-13",
      "open": 1830.719970703125,
      "high": 1855.75,
      "low": 1817.6700439453125,
      "close": 1824.97998046875,
      "volume": 70700
    },
    {
      "time": "2025-11-14",
      "open": 1808.8499755859375,
      "high": 1846.8800048828125,
      "low": 1791.050048828125,
      "close": 1845.300048828125,
      "volume": 136000
    },
    {
      "time": "2025-11-17",
      "open": 1834.06005859375,
      "high": 1836.8599853515625,
      "low": 1771.4000244140625,
      "close": 1789.219970703125,
      "volume": 100400
    },
    {
      "time": "2025-11-18",
      "open": 1778.81005859375,
      "high": 1810.8399658203125,
      "low": 1776.1500244140625,
      "close": 1798.010009765625,
      "volume": 145700
    },
    {
      "time": "2025-11-19",
      "open": 1798.010009765625,
      "high": 1832.8399658203125,
      "low": 1798.010009765625,
      "close": 1829.8800048828125,
      "volume": 82900
    },
    {
      "time": "2025-11-20",
      "open": 1857.18994140625,
      "high": 1874.1300048828125,
      "low": 1814.9200439453125,
      "close": 1822.030029296875,
      "volume": 107600
    },
    {
      "time": "2025-11-21",
      "open": 1827.8800048828125,
      "high": 1888.4000244140625,
      "low": 1816.77001953125,
      "close": 1868.489990234375,
      "volume": 121800
    },
    {
      "time": "2025-11-24",
      "open": 1868.300048828125,
      "high": 1869.530029296875,
      "low": 1844.449951171875,
      "close": 1855.5799560546875,
      "volume": 122800
    },
    {
      "time": "2025-11-25",
      "open": 1864.719970703125,
      "high": 1901.030029296875,
      "low": 1862.739990234375,
      "close": 1877.800048828125,
      "volume": 143700
    },
    {
      "time": "2025-11-26",
      "open": 1877.800048828125,
      "high": 1900.06005859375,
      "low": 1877.800048828125,
      "close": 1889.8499755859375,
      "volume": 78300
    },
    {
      "time": "2025-11-28",
      "open": 1877.9100341796875,
      "high": 1907.010009765625,
      "low": 1875.280029296875,
      "close": 1877.8900146484375,
      "volume": 43600
    },
    {
      "time": "2025-12-01",
      "open": 1871.97998046875,
      "high": 1912.530029296875,
      "low": 1870.9000244140625,
      "close": 1901.1700439453125,
      "volume": 87000
    },
    {
      "time": "2025-12-02",
      "open": 1910.050048828125,
      "high": 1916.530029296875,
      "low": 1897.0699462890625,
      "close": 1905.02001953125,
      "volume": 47900
    },
    {
      "time": "2025-12-03",
      "open": 1899.06005859375,
      "high": 1950.06005859375,
      "low": 1899.06005859375,
      "close": 1938.27001953125,
      "volume": 106700
    },
    {
      "time": "2025-12-04",
      "open": 1942.5,
      "high": 1975.300048828125,
      "low": 1933.5,
      "close": 1961.1800537109375,
      "volume": 79700
    },
    {
      "time": "2025-12-05",
      "open": 1950.3699951171875,
      "high": 1980.0400390625,
      "low": 1950.3699951171875,
      "close": 1971.8199462890625,
      "volume": 68400
    },
    {
      "time": "2025-12-08",
      "open": 1962.3900146484375,
      "high": 1989.3699951171875,
      "low": 1961.969970703125,
      "close": 1970.1600341796875,
      "volume": 86100
    },
    {
      "time": "2025-12-09",
      "open": 1970.1600341796875,
      "high": 1998.8599853515625,
      "low": 1967.93994140625,
      "close": 1971.1800537109375,
      "volume": 80300
    },
    {
      "time": "2025-12-10",
      "open": 1976.780029296875,
      "high": 2065.610107421875,
      "low": 1976.780029296875,
      "close": 2056.5400390625,
      "volume": 135700
    },
    {
      "time": "2025-12-11",
      "open": 2049.35009765625,
      "high": 2091.989990234375,
      "low": 2049.320068359375,
      "close": 2082.090087890625,
      "volume": 78600
    },
    {
      "time": "2025-12-12",
      "open": 2098.760009765625,
      "high": 2099,
      "low": 2044.5899658203125,
      "close": 2055.52001953125,
      "volume": 68900
    },
    {
      "time": "2025-12-15",
      "open": 2060,
      "high": 2084.75,
      "low": 2054.39990234375,
      "close": 2074.860107421875,
      "volume": 96500
    },
    {
      "time": "2025-12-16",
      "open": 2085.77001953125,
      "high": 2099.969970703125,
      "low": 2071.639892578125,
      "close": 2091.85009765625,
      "volume": 126500
    },
    {
      "time": "2025-12-17",
      "open": 2100.780029296875,
      "high": 2140.43994140625,
      "low": 2100.780029296875,
      "close": 2111.590087890625,
      "volume": 91500
    },
    {
      "time": "2025-12-18",
      "open": 2109.010009765625,
      "high": 2152.510009765625,
      "low": 2085.5400390625,
      "close": 2107.159912109375,
      "volume": 108300
    },
    {
      "time": "2025-12-19",
      "open": 2114.889892578125,
      "high": 2145.929931640625,
      "low": 2106.139892578125,
      "close": 2134.989990234375,
      "volume": 140400
    },
    {
      "time": "2025-12-22",
      "open": 2131.239990234375,
      "high": 2168.179931640625,
      "low": 2130.6201171875,
      "close": 2167,
      "volume": 71500
    },
    {
      "time": "2025-12-23",
      "open": 2149.93994140625,
      "high": 2177.449951171875,
      "low": 2149.93994140625,
      "close": 2168.1298828125,
      "volume": 58700
    },
    {
      "time": "2025-12-24",
      "open": 2166.97998046875,
      "high": 2201.780029296875,
      "low": 2166.97998046875,
      "close": 2183.1201171875,
      "volume": 34300
    },
    {
      "time": "2025-12-26",
      "open": 2184.510009765625,
      "high": 2192.320068359375,
      "low": 2171.199951171875,
      "close": 2180.47998046875,
      "volume": 49400
    },
    {
      "time": "2025-12-29",
      "open": 2181.97998046875,
      "high": 2186.050048828125,
      "low": 2155.5400390625,
      "close": 2164.169921875,
      "volume": 47300
    },
    {
      "time": "2025-12-30",
      "open": 2163.949951171875,
      "high": 2173.179931640625,
      "low": 2155,
      "close": 2160.260009765625,
      "volume": 67000
    },
    {
      "time": "2025-12-31",
      "open": 2163.510009765625,
      "high": 2180,
      "low": 2143.97998046875,
      "close": 2146.179931640625,
      "volume": 96300
    },
    {
      "time": "2026-01-02",
      "open": 2136.429931640625,
      "high": 2164.840087890625,
      "low": 2118.929931640625,
      "close": 2158.639892578125,
      "volume": 60200
    },
    {
      "time": "2026-01-05",
      "open": 2161.47998046875,
      "high": 2220.18994140625,
      "low": 2154.8798828125,
      "close": 2182.610107421875,
      "volume": 87500
    },
    {
      "time": "2026-01-06",
      "open": 2168.81005859375,
      "high": 2195.52001953125,
      "low": 2143.739990234375,
      "close": 2190.1201171875,
      "volume": 89400
    },
    {
      "time": "2026-01-07",
      "open": 2178.81005859375,
      "high": 2201.1201171875,
      "low": 2154.31005859375,
      "close": 2166.030029296875,
      "volume": 64800
    },
    {
      "time": "2026-01-08",
      "open": 2158.179931640625,
      "high": 2204.389892578125,
      "low": 2158.179931640625,
      "close": 2177.719970703125,
      "volume": 63100
    },
    {
      "time": "2026-01-09",
      "open": 2183.590087890625,
      "high": 2200,
      "low": 2169.52001953125,
      "close": 2175.18994140625,
      "volume": 65600
    },
    {
      "time": "2026-01-12",
      "open": 2160,
      "high": 2185.3701171875,
      "low": 2151.93994140625,
      "close": 2160.919921875,
      "volume": 81600
    },
    {
      "time": "2026-01-13",
      "open": 2164.47998046875,
      "high": 2176.969970703125,
      "low": 2151.9599609375,
      "close": 2163.090087890625,
      "volume": 69300
    },
    {
      "time": "2026-01-14",
      "open": 2150.02001953125,
      "high": 2162.469970703125,
      "low": 2130.139892578125,
      "close": 2161.260009765625,
      "volume": 89100
    },
    {
      "time": "2026-01-15",
      "open": 2159.97998046875,
      "high": 2193.050048828125,
      "low": 2155.340087890625,
      "close": 2160.1298828125,
      "volume": 76500
    },
    {
      "time": "2026-01-16",
      "open": 2170.949951171875,
      "high": 2177.360107421875,
      "low": 2140.010009765625,
      "close": 2169.35009765625,
      "volume": 77500
    },
    {
      "time": "2026-01-20",
      "open": 2143.14990234375,
      "high": 2166.669921875,
      "low": 2114.22998046875,
      "close": 2124.35009765625,
      "volume": 118200
    },
    {
      "time": "2026-01-21",
      "open": 2124.35009765625,
      "high": 2205.570068359375,
      "low": 2124.35009765625,
      "close": 2182.72998046875,
      "volume": 152000
    },
    {
      "time": "2026-01-22",
      "open": 2190.2900390625,
      "high": 2232.2099609375,
      "low": 2179.800048828125,
      "close": 2203.530029296875,
      "volume": 142100
    },
    {
      "time": "2026-01-23",
      "open": 2087.81005859375,
      "high": 2120.590087890625,
      "low": 1990.4599609375,
      "close": 2016.56005859375,
      "volume": 289500
    },
    {
      "time": "2026-01-26",
      "open": 2014.43994140625,
      "high": 2042.6099853515625,
      "low": 1996.18994140625,
      "close": 2014.6600341796875,
      "volume": 149300
    },
    {
      "time": "2026-01-27",
      "open": 2023.260009765625,
      "high": 2034.949951171875,
      "low": 1989.8900146484375,
      "close": 2000.8199462890625,
      "volume": 107900
    },
    {
      "time": "2026-01-28",
      "open": 2003.199951171875,
      "high": 2012.6800537109375,
      "low": 1976.1199951171875,
      "close": 1980.050048828125,
      "volume": 85600
    },
    {
      "time": "2026-01-29",
      "open": 2002.4100341796875,
      "high": 2033.68994140625,
      "low": 1974.8399658203125,
      "close": 2032.760009765625,
      "volume": 100700
    },
    {
      "time": "2026-01-30",
      "open": 2027.02001953125,
      "high": 2073.949951171875,
      "low": 2007.5400390625,
      "close": 2069.570068359375,
      "volume": 100600
    },
    {
      "time": "2026-02-02",
      "open": 2057.719970703125,
      "high": 2112.530029296875,
      "low": 2046.0699462890625,
      "close": 2097.35009765625,
      "volume": 82500
    },
    {
      "time": "2026-02-03",
      "open": 2093.949951171875,
      "high": 2147.43994140625,
      "low": 2000.1700439453125,
      "close": 2043.969970703125,
      "volume": 132300
    },
    {
      "time": "2026-02-04",
      "open": 2047.0400390625,
      "high": 2120.919921875,
      "low": 2044.31005859375,
      "close": 2114.139892578125,
      "volume": 108000
    },
    {
      "time": "2026-02-05",
      "open": 2115.7900390625,
      "high": 2134.85009765625,
      "low": 2094.60009765625,
      "close": 2122.949951171875,
      "volume": 93500
    },
    {
      "time": "2026-02-06",
      "open": 2143.22998046875,
      "high": 2183.8701171875,
      "low": 2143.22998046875,
      "close": 2160.989990234375,
      "volume": 78100
    },
    {
      "time": "2026-02-09",
      "open": 2149.9599609375,
      "high": 2177.169921875,
      "low": 2126.590087890625,
      "close": 2154.5,
      "volume": 68000
    },
    {
      "time": "2026-02-10",
      "open": 2158.5400390625,
      "high": 2192.610107421875,
      "low": 2123.169921875,
      "close": 2156.1298828125,
      "volume": 109600
    },
    {
      "time": "2026-02-11",
      "open": 2179,
      "high": 2197.030029296875,
      "low": 2100.469970703125,
      "close": 2101.949951171875,
      "volume": 78100
    },
    {
      "time": "2026-02-12",
      "open": 2112.10009765625,
      "high": 2128,
      "low": 1990.0899658203125,
      "close": 2003.760009765625,
      "volume": 249500
    },
    {
      "time": "2026-02-13",
      "open": 2000.75,
      "high": 2021.5699462890625,
      "low": 1969.9599609375,
      "close": 2005.8699951171875,
      "volume": 97200
    },
    {
      "time": "2026-02-17",
      "open": 2020.1300048828125,
      "high": 2043.1600341796875,
      "low": 1985.0999755859375,
      "close": 1990.68994140625,
      "volume": 88200
    },
    {
      "time": "2026-02-18",
      "open": 1995.469970703125,
      "high": 2060.6201171875,
      "low": 1987.699951171875,
      "close": 2060.02001953125,
      "volume": 72900
    },
    {
      "time": "2026-02-19",
      "open": 2054.320068359375,
      "high": 2054.320068359375,
      "low": 2017.7099609375,
      "close": 2045.300048828125,
      "volume": 49100
    },
    {
      "time": "2026-02-20",
      "open": 2044.4599609375,
      "high": 2068.25,
      "low": 1963,
      "close": 2016.5799560546875,
      "volume": 148700
    },
    {
      "time": "2026-02-23",
      "open": 1997.1800537109375,
      "high": 2031.31005859375,
      "low": 1927.27001953125,
      "close": 1965.719970703125,
      "volume": 121900
    },
    {
      "time": "2026-02-24",
      "open": 1960.469970703125,
      "high": 1999.969970703125,
      "low": 1950.4100341796875,
      "close": 1981.02001953125,
      "volume": 82100
    },
    {
      "time": "2026-02-25",
      "open": 1999.97998046875,
      "high": 2014.6199951171875,
      "low": 1973.56005859375,
      "close": 1995.699951171875,
      "volume": 120400
    },
    {
      "time": "2026-02-26",
      "open": 2009.77001953125,
      "high": 2038.3599853515625,
      "low": 1982.3900146484375,
      "close": 2001.1099853515625,
      "volume": 83300
    },
    {
      "time": "2026-02-27",
      "open": 1969.7900390625,
      "high": 1986.1300048828125,
      "low": 1875.1199951171875,
      "close": 1898.1500244140625,
      "volume": 161400
    },
    {
      "time": "2026-03-02",
      "open": 1856.719970703125,
      "high": 1955.3199462890625,
      "low": 1847.9000244140625,
      "close": 1950,
      "volume": 113400
    },
    {
      "time": "2026-03-03",
      "open": 1914.6199951171875,
      "high": 1979.25,
      "low": 1904.3499755859375,
      "close": 1973.1800537109375,
      "volume": 106200
    },
    {
      "time": "2026-03-04",
      "open": 1973.1800537109375,
      "high": 1977.93994140625,
      "low": 1940.300048828125,
      "close": 1972.8699951171875,
      "volume": 97800
    },
    {
      "time": "2026-03-05",
      "open": 1972.8699951171875,
      "high": 1979.739990234375,
      "low": 1928.3599853515625,
      "close": 1942.1700439453125,
      "volume": 135700
    },
    {
      "time": "2026-03-06",
      "open": 1875.010009765625,
      "high": 1916.5999755859375,
      "low": 1850,
      "close": 1892.43994140625,
      "volume": 132900
    },
    {
      "time": "2026-03-09",
      "open": 1861.1700439453125,
      "high": 1912.530029296875,
      "low": 1819.6800537109375,
      "close": 1907.530029296875,
      "volume": 121400
    },
    {
      "time": "2026-03-10",
      "open": 1912.9000244140625,
      "high": 1950.68994140625,
      "low": 1884.8900146484375,
      "close": 1912.4599609375,
      "volume": 124700
    },
    {
      "time": "2026-03-11",
      "open": 1914.6199951171875,
      "high": 1923.6400146484375,
      "low": 1850.0799560546875,
      "close": 1858.8199462890625,
      "volume": 152600
    },
    {
      "time": "2026-03-12",
      "open": 1834.8900146484375,
      "high": 1850.739990234375,
      "low": 1808.4599609375,
      "close": 1822.9100341796875,
      "volume": 113600
    },
    {
      "time": "2026-03-13",
      "open": 1841.97998046875,
      "high": 1849.1700439453125,
      "low": 1766.469970703125,
      "close": 1768.0400390625,
      "volume": 160700
    },
    {
      "time": "2026-03-16",
      "open": 1779.989990234375,
      "high": 1818,
      "low": 1761.199951171875,
      "close": 1766.010009765625,
      "volume": 115100
    },
    {
      "time": "2026-03-17",
      "open": 1784.6600341796875,
      "high": 1809.3699951171875,
      "low": 1767.219970703125,
      "close": 1788.280029296875,
      "volume": 82400
    },
    {
      "time": "2026-03-18",
      "open": 1792.9200439453125,
      "high": 1808.780029296875,
      "low": 1769.010009765625,
      "close": 1776.7900390625,
      "volume": 102300
    },
    {
      "time": "2026-03-19",
      "open": 1778.010009765625,
      "high": 1816.6800537109375,
      "low": 1759.27001953125,
      "close": 1803.22998046875,
      "volume": 111700
    },
    {
      "time": "2026-03-20",
      "open": 1812.31005859375,
      "high": 1833.8199462890625,
      "low": 1797.02001953125,
      "close": 1822.3900146484375,
      "volume": 114700
    },
    {
      "time": "2026-03-23",
      "open": 1862.3299560546875,
      "high": 1877.030029296875,
      "low": 1831.22998046875,
      "close": 1856.530029296875,
      "volume": 113300
    },
    {
      "time": "2026-03-24",
      "open": 1852.739990234375,
      "high": 1894.18994140625,
      "low": 1845,
      "close": 1857.4200439453125,
      "volume": 129400
    },
    {
      "time": "2026-03-25",
      "open": 1872.0699462890625,
      "high": 1901.8900146484375,
      "low": 1830.199951171875,
      "close": 1874.8900146484375,
      "volume": 120700
    },
    {
      "time": "2026-03-26",
      "open": 1858.550048828125,
      "high": 1902.8199462890625,
      "low": 1858.550048828125,
      "close": 1896.780029296875,
      "volume": 92400
    },
    {
      "time": "2026-03-27",
      "open": 1880.3299560546875,
      "high": 1883.6099853515625,
      "low": 1833.0799560546875,
      "close": 1835.6700439453125,
      "volume": 90800
    },
    {
      "time": "2026-03-30",
      "open": 1835.6700439453125,
      "high": 1861.9000244140625,
      "low": 1823.5899658203125,
      "close": 1847,
      "volume": 127400
    },
    {
      "time": "2026-03-31",
      "open": 1880.469970703125,
      "high": 1912.449951171875,
      "low": 1856.8199462890625,
      "close": 1884.6600341796875,
      "volume": 100600
    },
    {
      "time": "2026-04-01",
      "open": 1884.469970703125,
      "high": 1916,
      "low": 1862.489990234375,
      "close": 1894.3800048828125,
      "volume": 66400
    },
    {
      "time": "2026-04-02",
      "open": 1876.4300537109375,
      "high": 1911.489990234375,
      "low": 1857.9300537109375,
      "close": 1906.6300048828125,
      "volume": 60600
    },
    {
      "time": "2026-04-06",
      "open": 1886.3399658203125,
      "high": 1931.75,
      "low": 1886.3399658203125,
      "close": 1928.010009765625,
      "volume": 51900
    },
    {
      "time": "2026-04-07",
      "open": 1916.260009765625,
      "high": 1934.530029296875,
      "low": 1906.6600341796875,
      "close": 1920.9599609375,
      "volume": 55200
    },
    {
      "time": "2026-04-08",
      "open": 1971.6300048828125,
      "high": 1989.989990234375,
      "low": 1944.2900390625,
      "close": 1956.6300048828125,
      "volume": 104200
    },
    {
      "time": "2026-04-09",
      "open": 1960.010009765625,
      "high": 2004.5999755859375,
      "low": 1956.800048828125,
      "close": 1998.2900390625,
      "volume": 83600
    },
    {
      "time": "2026-04-10",
      "open": 1993.800048828125,
      "high": 2006.8800048828125,
      "low": 1982.1400146484375,
      "close": 1989.75,
      "volume": 74500
    },
    {
      "time": "2026-04-13",
      "open": 1984.6600341796875,
      "high": 2004.3199462890625,
      "low": 1966.8199462890625,
      "close": 2000.81005859375,
      "volume": 53600
    },
    {
      "time": "2026-04-14",
      "open": 1994.22998046875,
      "high": 2005.800048828125,
      "low": 1983.449951171875,
      "close": 1990.97998046875,
      "volume": 71300
    },
    {
      "time": "2026-04-15",
      "open": 1993.969970703125,
      "high": 2002.5,
      "low": 1969.3199462890625,
      "close": 1987.010009765625,
      "volume": 50000
    },
    {
      "time": "2026-04-16",
      "open": 1987.6099853515625,
      "high": 2005.969970703125,
      "low": 1976.9000244140625,
      "close": 1981.530029296875,
      "volume": 46400
    },
    {
      "time": "2026-04-17",
      "open": 1985.0799560546875,
      "high": 2045.4599609375,
      "low": 1985.0799560546875,
      "close": 2030.1600341796875,
      "volume": 69100
    },
    {
      "time": "2026-04-20",
      "open": 2023.300048828125,
      "high": 2068.159912109375,
      "low": 2017.72998046875,
      "close": 2061.47998046875,
      "volume": 59000
    },
    {
      "time": "2026-04-21",
      "open": 2050.340087890625,
      "high": 2095.52001953125,
      "low": 2050.340087890625,
      "close": 2053.89990234375,
      "volume": 78700
    },
    {
      "time": "2026-04-22",
      "open": 2059.830078125,
      "high": 2072.070068359375,
      "low": 2028.0699462890625,
      "close": 2045.8499755859375,
      "volume": 84800
    },
    {
      "time": "2026-04-23",
      "open": 2018.18994140625,
      "high": 2030.75,
      "low": 1953.9200439453125,
      "close": 1976.3699951171875,
      "volume": 130000
    },
    {
      "time": "2026-04-24",
      "open": 1957.949951171875,
      "high": 1985.8900146484375,
      "low": 1924.449951171875,
      "close": 1931.93994140625,
      "volume": 93300
    },
    {
      "time": "2026-04-27",
      "open": 1933.1300048828125,
      "high": 1994.280029296875,
      "low": 1916.72998046875,
      "close": 1973.530029296875,
      "volume": 81600
    },
    {
      "time": "2026-04-28",
      "open": 1973.760009765625,
      "high": 2010.1700439453125,
      "low": 1954.6099853515625,
      "close": 1983.3900146484375,
      "volume": 70300
    },
    {
      "time": "2026-04-29",
      "open": 1975.8599853515625,
      "high": 1988.81005859375,
      "low": 1954.0899658203125,
      "close": 1972.4100341796875,
      "volume": 54500
    },
    {
      "time": "2026-04-30",
      "open": 1958,
      "high": 2011,
      "low": 1958,
      "close": 1983.8199462890625,
      "volume": 58100
    },
    {
      "time": "2026-05-01",
      "open": 1991.97998046875,
      "high": 1999.719970703125,
      "low": 1962.0699462890625,
      "close": 1985.3900146484375,
      "volume": 40100
    },
    {
      "time": "2026-05-04",
      "open": 1969.7099609375,
      "high": 1992.4000244140625,
      "low": 1949.510009765625,
      "close": 1954.449951171875,
      "volume": 34100
    },
    {
      "time": "2026-05-05",
      "open": 1950.22998046875,
      "high": 2009.3599853515625,
      "low": 1946.7099609375,
      "close": 2002.1400146484375,
      "volume": 41100
    },
    {
      "time": "2026-05-06",
      "open": 2023.0799560546875,
      "high": 2046.5999755859375,
      "low": 1984.56005859375,
      "close": 1991.3299560546875,
      "volume": 66800
    },
    {
      "time": "2026-05-07",
      "open": 1994.1600341796875,
      "high": 2002.9100341796875,
      "low": 1949.81005859375,
      "close": 1953.4200439453125,
      "volume": 77700
    },
    {
      "time": "2026-05-08",
      "open": 1956.1199951171875,
      "high": 1964.1800537109375,
      "low": 1938.280029296875,
      "close": 1951.9300537109375,
      "volume": 46400
    },
    {
      "time": "2026-05-11",
      "open": 1949.8199462890625,
      "high": 1959.9100341796875,
      "low": 1904.47998046875,
      "close": 1919.93994140625,
      "volume": 46400
    },
    {
      "time": "2026-05-12",
      "open": 1928.1099853515625,
      "high": 1946.68994140625,
      "low": 1892.550048828125,
      "close": 1918.68994140625,
      "volume": 56600
    },
    {
      "time": "2026-05-13",
      "open": 1907,
      "high": 1922.3900146484375,
      "low": 1889,
      "close": 1909.530029296875,
      "volume": 59300
    },
    {
      "time": "2026-05-14",
      "open": 1927.4300537109375,
      "high": 1951.719970703125,
      "low": 1911.8800048828125,
      "close": 1937.550048828125,
      "volume": 67100
    },
    {
      "time": "2026-05-15",
      "open": 1949,
      "high": 1966.3800048828125,
      "low": 1915.31005859375,
      "close": 1928.3900146484375,
      "volume": 44900
    },
    {
      "time": "2026-05-18",
      "open": 1927.030029296875,
      "high": 1961.300048828125,
      "low": 1927.030029296875,
      "close": 1942.3599853515625,
      "volume": 47600
    },
    {
      "time": "2026-05-19",
      "open": 1943.9300537109375,
      "high": 1950.5999755859375,
      "low": 1908.1700439453125,
      "close": 1926.739990234375,
      "volume": 77800
    },
    {
      "time": "2026-05-20",
      "open": 1929.969970703125,
      "high": 1979.6600341796875,
      "low": 1925.9000244140625,
      "close": 1972.77001953125,
      "volume": 61900
    },
    {
      "time": "2026-05-21",
      "open": 1968.0999755859375,
      "high": 1992.4000244140625,
      "low": 1944.7900390625,
      "close": 1989.47998046875,
      "volume": 47800
    },
    {
      "time": "2026-05-22",
      "open": 1999,
      "high": 2020.300048828125,
      "low": 1976.0699462890625,
      "close": 1991.550048828125,
      "volume": 83400
    },
    {
      "time": "2026-05-26",
      "open": 1993.8299560546875,
      "high": 2022.6800537109375,
      "low": 1985.5799560546875,
      "close": 1996.9200439453125,
      "volume": 54000
    },
    {
      "time": "2026-05-27",
      "open": 2009.75,
      "high": 2023.8800048828125,
      "low": 1978.5699462890625,
      "close": 1993.0799560546875,
      "volume": 53400
    },
    {
      "time": "2026-05-28",
      "open": 1978.5,
      "high": 2011.8800048828125,
      "low": 1969.3199462890625,
      "close": 2009.030029296875,
      "volume": 64100
    },
    {
      "time": "2026-05-29",
      "open": 1999.699951171875,
      "high": 2005.9300537109375,
      "low": 1981.9100341796875,
      "close": 1990.510009765625,
      "volume": 124100
    },
    {
      "time": "2026-06-01",
      "open": 1972.219970703125,
      "high": 1995,
      "low": 1937.9100341796875,
      "close": 1939.7099609375,
      "volume": 75800
    },
    {
      "time": "2026-06-02",
      "open": 1945.06005859375,
      "high": 1999.8699951171875,
      "low": 1935.739990234375,
      "close": 1996.4300537109375,
      "volume": 58100
    },
    {
      "time": "2026-06-03",
      "open": 1993.5,
      "high": 1999.280029296875,
      "low": 1951.5899658203125,
      "close": 1955.0799560546875,
      "volume": 59700
    },
    {
      "time": "2026-06-04",
      "open": 1993.699951171875,
      "high": 2065.679931640625,
      "low": 1993.699951171875,
      "close": 2047.3199462890625,
      "volume": 79600
    },
    {
      "time": "2026-06-05",
      "open": 2049.989990234375,
      "high": 2088.389892578125,
      "low": 2046.489990234375,
      "close": 2075.10009765625,
      "volume": 73200
    },
    {
      "time": "2026-06-08",
      "open": 2062.719970703125,
      "high": 2129.320068359375,
      "low": 2061.75,
      "close": 2074.25,
      "volume": 95400
    },
    {
      "time": "2026-06-09",
      "open": 2097,
      "high": 2134.469970703125,
      "low": 2074.10009765625,
      "close": 2100.679931640625,
      "volume": 78100
    },
    {
      "time": "2026-06-10",
      "open": 2103.840087890625,
      "high": 2136.02001953125,
      "low": 2095.52001953125,
      "close": 2112.8701171875,
      "volume": 64700
    },
    {
      "time": "2026-06-11",
      "open": 2125.81005859375,
      "high": 2141.169921875,
      "low": 2088.68994140625,
      "close": 2117.010009765625,
      "volume": 60300
    },
    {
      "time": "2026-06-12",
      "open": 2133.02001953125,
      "high": 2155.280029296875,
      "low": 2089.550048828125,
      "close": 2108.610107421875,
      "volume": 113800
    },
    {
      "time": "2026-06-15",
      "open": 2115.949951171875,
      "high": 2123.27001953125,
      "low": 2061.820068359375,
      "close": 2068.75,
      "volume": 110800
    },
    {
      "time": "2026-06-16",
      "open": 2082.97998046875,
      "high": 2105.18994140625,
      "low": 2060,
      "close": 2094.8701171875,
      "volume": 102700
    },
    {
      "time": "2026-06-17",
      "open": 2085.530029296875,
      "high": 2122.580078125,
      "low": 2071.679931640625,
      "close": 2089.820068359375,
      "volume": 116200
    },
    {
      "time": "2026-06-18",
      "open": 2098.64990234375,
      "high": 2116.280029296875,
      "low": 2049.639892578125,
      "close": 2071.6201171875,
      "volume": 200200
    },
    {
      "time": "2026-06-22",
      "open": 2076.360107421875,
      "high": 2100.159912109375,
      "low": 2072.510009765625,
      "close": 2084.989990234375,
      "volume": 70600
    },
    {
      "time": "2026-06-23",
      "open": 2088.1201171875,
      "high": 2116.580078125,
      "low": 2071.06005859375,
      "close": 2111.139892578125,
      "volume": 68500
    },
    {
      "time": "2026-06-24",
      "open": 2112.590087890625,
      "high": 2139.909912109375,
      "low": 2107.889892578125,
      "close": 2117.2900390625,
      "volume": 58300
    },
    {
      "time": "2026-06-25",
      "open": 2105.530029296875,
      "high": 2124.81005859375,
      "low": 2073.260009765625,
      "close": 2089.2099609375,
      "volume": 87400
    },
    {
      "time": "2026-06-26",
      "open": 2097.530029296875,
      "high": 2099,
      "low": 2060.389892578125,
      "close": 2078.929931640625,
      "volume": 139500
    },
    {
      "time": "2026-06-29",
      "open": 2080.64990234375,
      "high": 2095.469970703125,
      "low": 2054.699951171875,
      "close": 2079.64990234375,
      "volume": 107500
    },
    {
      "time": "2026-06-30",
      "open": 2073.300048828125,
      "high": 2090.030029296875,
      "low": 2065.840087890625,
      "close": 2080.7900390625,
      "volume": 73200
    },
    {
      "time": "2026-07-01",
      "open": 2087.85009765625,
      "high": 2133.219970703125,
      "low": 2080.260009765625,
      "close": 2121.6298828125,
      "volume": 101300
    },
    {
      "time": "2026-07-02",
      "open": 2139.989990234375,
      "high": 2150,
      "low": 2056.2099609375,
      "close": 2082.989990234375,
      "volume": 59800
    },
    {
      "time": "2026-07-06",
      "open": 2084.989990234375,
      "high": 2121.389892578125,
      "low": 2084.699951171875,
      "close": 2117.35009765625,
      "volume": 53700
    },
    {
      "time": "2026-07-07",
      "open": 2117.39990234375,
      "high": 2137.989990234375,
      "low": 2089.080078125,
      "close": 2092.429931640625,
      "volume": 92100
    },
    {
      "time": "2026-07-08",
      "open": 2083,
      "high": 2115.3701171875,
      "low": 2034.9100341796875,
      "close": 2044.6199951171875,
      "volume": 77000
    },
    {
      "time": "2026-07-09",
      "open": 2018.5699462890625,
      "high": 2097.219970703125,
      "low": 2018.5699462890625,
      "close": 2083,
      "volume": 89400
    },
    {
      "time": "2026-07-10",
      "open": 2102.22998046875,
      "high": 2112.580078125,
      "low": 2077.610107421875,
      "close": 2092.590087890625,
      "volume": 83900
    },
    {
      "time": "2026-07-13",
      "open": 2103.2900390625,
      "high": 2111.219970703125,
      "low": 2085.85009765625,
      "close": 2106.06005859375,
      "volume": 85900
    },
    {
      "time": "2026-07-14",
      "open": 2091.77001953125,
      "high": 2114.760009765625,
      "low": 2055,
      "close": 2062.25,
      "volume": 86700
    },
    {
      "time": "2026-07-15",
      "open": 2073.510009765625,
      "high": 2077.610107421875,
      "low": 2044.780029296875,
      "close": 2070.6201171875,
      "volume": 95800
    },
    {
      "time": "2026-07-16",
      "open": 2079.360107421875,
      "high": 2177.639892578125,
      "low": 2074.5,
      "close": 2156.449951171875,
      "volume": 116800
    },
    {
      "time": "2026-07-17",
      "open": 2137.169921875,
      "high": 2151.3701171875,
      "low": 2107.1201171875,
      "close": 2122.1298828125,
      "volume": 71300
    },
    {
      "time": "2026-07-20",
      "open": 2109.989990234375,
      "high": 2131.340087890625,
      "low": 2065.969970703125,
      "close": 2076.280029296875,
      "volume": 105300
    },
    {
      "time": "2026-07-21",
      "open": 2069.5400390625,
      "high": 2085.77001953125,
      "low": 2042.72998046875,
      "close": 2071.159912109375,
      "volume": 68900
    },
    {
      "time": "2026-07-22",
      "open": 2071.5400390625,
      "high": 2081.169921875,
      "low": 2045,
      "close": 2077.570068359375,
      "volume": 66600
    },
    {
      "time": "2026-07-23",
      "open": 2148.889892578125,
      "high": 2220.1298828125,
      "low": 2129.090087890625,
      "close": 2212.77001953125,
      "volume": 204600
    },
    {
      "time": "2026-07-24",
      "open": 2222,
      "high": 2237.820068359375,
      "low": 2157.469970703125,
      "close": 2160.64990234375,
      "volume": 82900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1913.3462060546874
    },
    {
      "time": "2025-10-06",
      "value": 1906.6190063476563
    },
    {
      "time": "2025-10-07",
      "value": 1900.986806640625
    },
    {
      "time": "2025-10-08",
      "value": 1895.4728051757813
    },
    {
      "time": "2025-10-09",
      "value": 1890.6618041992188
    },
    {
      "time": "2025-10-10",
      "value": 1884.8012036132814
    },
    {
      "time": "2025-10-13",
      "value": 1881.2204028320311
    },
    {
      "time": "2025-10-14",
      "value": 1879.3056030273438
    },
    {
      "time": "2025-10-15",
      "value": 1876.9784033203125
    },
    {
      "time": "2025-10-16",
      "value": 1872.7770043945313
    },
    {
      "time": "2025-10-17",
      "value": 1870.2600048828126
    },
    {
      "time": "2025-10-20",
      "value": 1868.6180053710937
    },
    {
      "time": "2025-10-21",
      "value": 1866.8172045898436
    },
    {
      "time": "2025-10-22",
      "value": 1864.0070043945314
    },
    {
      "time": "2025-10-23",
      "value": 1860.9426049804688
    },
    {
      "time": "2025-10-24",
      "value": 1857.9420043945313
    },
    {
      "time": "2025-10-27",
      "value": 1856.2370043945311
    },
    {
      "time": "2025-10-28",
      "value": 1852.7414038085938
    },
    {
      "time": "2025-10-29",
      "value": 1850.4308032226563
    },
    {
      "time": "2025-10-30",
      "value": 1847.37400390625
    },
    {
      "time": "2025-10-31",
      "value": 1845.117802734375
    },
    {
      "time": "2025-11-03",
      "value": 1841.8122021484376
    },
    {
      "time": "2025-11-04",
      "value": 1838.5752026367188
    },
    {
      "time": "2025-11-05",
      "value": 1834.6334033203125
    },
    {
      "time": "2025-11-06",
      "value": 1829.9864013671875
    },
    {
      "time": "2025-11-07",
      "value": 1826.2942016601562
    },
    {
      "time": "2025-11-10",
      "value": 1822.9042016601563
    },
    {
      "time": "2025-11-11",
      "value": 1819.502001953125
    },
    {
      "time": "2025-11-12",
      "value": 1816.4292016601562
    },
    {
      "time": "2025-11-13",
      "value": 1812.7266015625
    },
    {
      "time": "2025-11-14",
      "value": 1811.12740234375
    },
    {
      "time": "2025-11-17",
      "value": 1807.9766015625
    },
    {
      "time": "2025-11-18",
      "value": 1805.017802734375
    },
    {
      "time": "2025-11-19",
      "value": 1802.68240234375
    },
    {
      "time": "2025-11-20",
      "value": 1799.8344018554687
    },
    {
      "time": "2025-11-21",
      "value": 1797.7082006835938
    },
    {
      "time": "2025-11-24",
      "value": 1796.60580078125
    },
    {
      "time": "2025-11-25",
      "value": 1796.84580078125
    },
    {
      "time": "2025-11-26",
      "value": 1796.986201171875
    },
    {
      "time": "2025-11-28",
      "value": 1796.6248022460939
    },
    {
      "time": "2025-12-01",
      "value": 1797.3106030273439
    },
    {
      "time": "2025-12-02",
      "value": 1798.4026025390624
    },
    {
      "time": "2025-12-03",
      "value": 1800.1746020507812
    },
    {
      "time": "2025-12-04",
      "value": 1802.6964038085937
    },
    {
      "time": "2025-12-05",
      "value": 1804.8468017578125
    },
    {
      "time": "2025-12-08",
      "value": 1807.24240234375
    },
    {
      "time": "2025-12-09",
      "value": 1810.7100024414062
    },
    {
      "time": "2025-12-10",
      "value": 1816.0576025390626
    },
    {
      "time": "2025-12-11",
      "value": 1822.50400390625
    },
    {
      "time": "2025-12-12",
      "value": 1828.7608032226562
    },
    {
      "time": "2025-12-15",
      "value": 1835.004404296875
    },
    {
      "time": "2025-12-16",
      "value": 1841.6478051757813
    },
    {
      "time": "2025-12-17",
      "value": 1848.511005859375
    },
    {
      "time": "2025-12-18",
      "value": 1855.530205078125
    },
    {
      "time": "2025-12-19",
      "value": 1862.70060546875
    },
    {
      "time": "2025-12-22",
      "value": 1872.006005859375
    },
    {
      "time": "2025-12-23",
      "value": 1880.6966040039063
    },
    {
      "time": "2025-12-24",
      "value": 1888.59720703125
    },
    {
      "time": "2025-12-26",
      "value": 1897.2816064453125
    },
    {
      "time": "2025-12-29",
      "value": 1907.7914038085937
    },
    {
      "time": "2025-12-30",
      "value": 1917.0966040039064
    },
    {
      "time": "2025-12-31",
      "value": 1925.0996020507812
    },
    {
      "time": "2026-01-02",
      "value": 1933.094599609375
    },
    {
      "time": "2026-01-05",
      "value": 1941.897001953125
    },
    {
      "time": "2026-01-06",
      "value": 1950.66900390625
    },
    {
      "time": "2026-01-07",
      "value": 1958.4854052734374
    },
    {
      "time": "2026-01-08",
      "value": 1966.3178051757814
    },
    {
      "time": "2026-01-09",
      "value": 1974.7028051757814
    },
    {
      "time": "2026-01-12",
      "value": 1982.2034033203124
    },
    {
      "time": "2026-01-13",
      "value": 1989.895205078125
    },
    {
      "time": "2026-01-14",
      "value": 1996.6240063476562
    },
    {
      "time": "2026-01-15",
      "value": 2003.3724047851563
    },
    {
      "time": "2026-01-16",
      "value": 2010.626806640625
    },
    {
      "time": "2026-01-20",
      "value": 2017.089208984375
    },
    {
      "time": "2026-01-21",
      "value": 2024.739609375
    },
    {
      "time": "2026-01-22",
      "value": 2032.4334106445312
    },
    {
      "time": "2026-01-23",
      "value": 2036.4764111328125
    },
    {
      "time": "2026-01-26",
      "value": 2040.4228125
    },
    {
      "time": "2026-01-27",
      "value": 2043.7896118164062
    },
    {
      "time": "2026-01-28",
      "value": 2046.8910131835937
    },
    {
      "time": "2026-01-29",
      "value": 2050.640212402344
    },
    {
      "time": "2026-01-30",
      "value": 2056.2472143554687
    },
    {
      "time": "2026-02-02",
      "value": 2062.234016113281
    },
    {
      "time": "2026-02-03",
      "value": 2066.5158154296873
    },
    {
      "time": "2026-02-04",
      "value": 2072.3580126953125
    },
    {
      "time": "2026-02-05",
      "value": 2077.4472119140623
    },
    {
      "time": "2026-02-06",
      "value": 2083.5554125976564
    },
    {
      "time": "2026-02-09",
      "value": 2089.089411621094
    },
    {
      "time": "2026-02-10",
      "value": 2094.415009765625
    },
    {
      "time": "2026-02-11",
      "value": 2098.8962084960935
    },
    {
      "time": "2026-02-12",
      "value": 2100.9480078125
    },
    {
      "time": "2026-02-13",
      "value": 2102.9650073242187
    },
    {
      "time": "2026-02-17",
      "value": 2104.013405761719
    },
    {
      "time": "2026-02-18",
      "value": 2105.990205078125
    },
    {
      "time": "2026-02-19",
      "value": 2107.459807128906
    },
    {
      "time": "2026-02-20",
      "value": 2108.388205566406
    },
    {
      "time": "2026-02-23",
      "value": 2108.27900390625
    },
    {
      "time": "2026-02-24",
      "value": 2106.768603515625
    },
    {
      "time": "2026-02-25",
      "value": 2105.04080078125
    },
    {
      "time": "2026-02-26",
      "value": 2103.952600097656
    },
    {
      "time": "2026-02-27",
      "value": 2100.4183984375
    },
    {
      "time": "2026-03-02",
      "value": 2097.581396484375
    },
    {
      "time": "2026-03-03",
      "value": 2094.813195800781
    },
    {
      "time": "2026-03-04",
      "value": 2092.1273974609376
    },
    {
      "time": "2026-03-05",
      "value": 2088.270998535156
    },
    {
      "time": "2026-03-06",
      "value": 2082.7797973632814
    },
    {
      "time": "2026-03-09",
      "value": 2077.567800292969
    },
    {
      "time": "2026-03-10",
      "value": 2072.154597167969
    },
    {
      "time": "2026-03-11",
      "value": 2065.721396484375
    },
    {
      "time": "2026-03-12",
      "value": 2058.8961987304688
    },
    {
      "time": "2026-03-13",
      "value": 2051.0517993164062
    },
    {
      "time": "2026-03-16",
      "value": 2043.4484008789063
    },
    {
      "time": "2026-03-17",
      "value": 2036.0412036132811
    },
    {
      "time": "2026-03-18",
      "value": 2027.9248022460938
    },
    {
      "time": "2026-03-19",
      "value": 2020.1869995117188
    },
    {
      "time": "2026-03-20",
      "value": 2013.31419921875
    },
    {
      "time": "2026-03-23",
      "value": 2006.890400390625
    },
    {
      "time": "2026-03-24",
      "value": 2000.5350024414063
    },
    {
      "time": "2026-03-25",
      "value": 1994.814404296875
    },
    {
      "time": "2026-03-26",
      "value": 1989.488203125
    },
    {
      "time": "2026-03-27",
      "value": 1982.9764038085937
    },
    {
      "time": "2026-03-30",
      "value": 1976.7138061523438
    },
    {
      "time": "2026-03-31",
      "value": 1971.0200048828126
    },
    {
      "time": "2026-04-01",
      "value": 1966.4206030273438
    },
    {
      "time": "2026-04-02",
      "value": 1960.898603515625
    },
    {
      "time": "2026-04-06",
      "value": 1955.388203125
    },
    {
      "time": "2026-04-07",
      "value": 1953.476201171875
    },
    {
      "time": "2026-04-08",
      "value": 1952.3156005859375
    },
    {
      "time": "2026-04-09",
      "value": 1952.2650024414063
    },
    {
      "time": "2026-04-10",
      "value": 1952.4590014648438
    },
    {
      "time": "2026-04-13",
      "value": 1951.8200024414064
    },
    {
      "time": "2026-04-14",
      "value": 1950.2482006835937
    },
    {
      "time": "2026-04-15",
      "value": 1948.0413989257813
    },
    {
      "time": "2026-04-16",
      "value": 1946.7926000976563
    },
    {
      "time": "2026-04-17",
      "value": 1945.1130029296876
    },
    {
      "time": "2026-04-20",
      "value": 1943.883603515625
    },
    {
      "time": "2026-04-21",
      "value": 1941.7418017578125
    },
    {
      "time": "2026-04-22",
      "value": 1939.5688012695311
    },
    {
      "time": "2026-04-23",
      "value": 1935.973603515625
    },
    {
      "time": "2026-04-24",
      "value": 1932.5734033203125
    },
    {
      "time": "2026-04-27",
      "value": 1931.9688037109374
    },
    {
      "time": "2026-04-28",
      "value": 1931.5192041015625
    },
    {
      "time": "2026-04-29",
      "value": 1931.1536059570312
    },
    {
      "time": "2026-04-30",
      "value": 1929.6296044921876
    },
    {
      "time": "2026-05-01",
      "value": 1928.4314038085938
    },
    {
      "time": "2026-05-04",
      "value": 1927.1888037109375
    },
    {
      "time": "2026-05-05",
      "value": 1927.9172045898438
    },
    {
      "time": "2026-05-06",
      "value": 1928.1234033203125
    },
    {
      "time": "2026-05-07",
      "value": 1927.2778051757812
    },
    {
      "time": "2026-05-08",
      "value": 1926.2942065429688
    },
    {
      "time": "2026-05-11",
      "value": 1926.7300048828124
    },
    {
      "time": "2026-05-12",
      "value": 1926.1038037109374
    },
    {
      "time": "2026-05-13",
      "value": 1924.8308032226562
    },
    {
      "time": "2026-05-14",
      "value": 1924.124404296875
    },
    {
      "time": "2026-05-15",
      "value": 1923.8488037109375
    },
    {
      "time": "2026-05-18",
      "value": 1924.8472045898438
    },
    {
      "time": "2026-05-19",
      "value": 1925.2314038085938
    },
    {
      "time": "2026-05-20",
      "value": 1926.4376049804687
    },
    {
      "time": "2026-05-21",
      "value": 1929.0508056640624
    },
    {
      "time": "2026-05-22",
      "value": 1932.4236059570312
    },
    {
      "time": "2026-05-26",
      "value": 1937.0012060546876
    },
    {
      "time": "2026-05-27",
      "value": 1941.5426049804687
    },
    {
      "time": "2026-05-28",
      "value": 1945.9576049804687
    },
    {
      "time": "2026-05-29",
      "value": 1950.2320043945313
    },
    {
      "time": "2026-06-01",
      "value": 1952.9616040039064
    },
    {
      "time": "2026-06-02",
      "value": 1956.4424047851562
    },
    {
      "time": "2026-06-03",
      "value": 1958.4134033203125
    },
    {
      "time": "2026-06-04",
      "value": 1962.2114013671876
    },
    {
      "time": "2026-06-05",
      "value": 1966.2156030273438
    },
    {
      "time": "2026-06-08",
      "value": 1969.7650024414063
    },
    {
      "time": "2026-06-09",
      "value": 1975.0652001953124
    },
    {
      "time": "2026-06-10",
      "value": 1980.3826025390624
    },
    {
      "time": "2026-06-11",
      "value": 1985.0296020507812
    },
    {
      "time": "2026-06-12",
      "value": 1989.3142041015626
    },
    {
      "time": "2026-06-15",
      "value": 1992.5566040039062
    },
    {
      "time": "2026-06-16",
      "value": 1995.8938061523438
    },
    {
      "time": "2026-06-17",
      "value": 1999.2710083007812
    },
    {
      "time": "2026-06-18",
      "value": 2001.570810546875
    },
    {
      "time": "2026-06-22",
      "value": 2003.3048095703125
    },
    {
      "time": "2026-06-23",
      "value": 2005.732607421875
    },
    {
      "time": "2026-06-24",
      "value": 2008.06220703125
    },
    {
      "time": "2026-06-25",
      "value": 2010.026806640625
    },
    {
      "time": "2026-06-26",
      "value": 2011.865205078125
    },
    {
      "time": "2026-06-29",
      "value": 2013.8276025390626
    },
    {
      "time": "2026-06-30",
      "value": 2014.8402026367187
    },
    {
      "time": "2026-07-01",
      "value": 2016.0432006835938
    },
    {
      "time": "2026-07-02",
      "value": 2016.6250024414062
    },
    {
      "time": "2026-07-06",
      "value": 2018.0550048828125
    },
    {
      "time": "2026-07-07",
      "value": 2020.3762036132812
    },
    {
      "time": "2026-07-08",
      "value": 2022.6298046875
    },
    {
      "time": "2026-07-09",
      "value": 2024.8192041015625
    },
    {
      "time": "2026-07-10",
      "value": 2027.0032055664062
    },
    {
      "time": "2026-07-13",
      "value": 2029.6762060546876
    },
    {
      "time": "2026-07-14",
      "value": 2031.2448071289064
    },
    {
      "time": "2026-07-15",
      "value": 2032.9494091796876
    },
    {
      "time": "2026-07-16",
      "value": 2036.9894091796875
    },
    {
      "time": "2026-07-17",
      "value": 2039.3892065429689
    },
    {
      "time": "2026-07-20",
      "value": 2041.0882080078125
    },
    {
      "time": "2026-07-21",
      "value": 2043.4430053710937
    },
    {
      "time": "2026-07-22",
      "value": 2045.9558056640626
    },
    {
      "time": "2026-07-23",
      "value": 2051.8124072265623
    },
    {
      "time": "2026-07-24",
      "value": 2056.6516064453126
    }
  ],
  "analysis": null
}