{
  "ok": true,
  "cached": false,
  "ticker": "FICO",
  "price": 1237.37,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Fair Isaac to Report Q3 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-report-q3-earnings-145800543.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Market-Beating Stocks with Promising Prospects",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-market-beating-stocks-promising-145708183.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fair Isaac (FICO) Could Be 22% Undervalued As Earnings Come Into Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-fico-could-22-131152145.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fair Isaac (FICO) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-fico-reports-next-140027515.html",
      "published": "2026-07-22"
    },
    {
      "title": "Equifax Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/027ceb18-dba3-3c14-8d79-087742e05793/equifax-q2-earnings-call.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fair Isaac Corporation Announces Date for Reporting of Third Quarter Fiscal 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-corporation-announces-date-201500682.html",
      "published": "2026-07-15"
    },
    {
      "title": "How Fair Isaac (FICO) Is Deepening Its Mortgage Lending Moat Through Broader FICO Score 10T Adoption",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-fico-deepening-mortgage-111639107.html",
      "published": "2026-07-15"
    },
    {
      "title": "Can CashAI Continue Powering Dave's Credit Growth Momentum Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cashai-continue-powering-daves-credit-155100044.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1540,
      "high": 1561.239990234375,
      "low": 1529.43994140625,
      "close": 1532.52001953125,
      "volume": 134000
    },
    {
      "time": "2025-07-28",
      "open": 1529.510009765625,
      "high": 1536.9599609375,
      "low": 1510.9300537109375,
      "close": 1513.72998046875,
      "volume": 187500
    },
    {
      "time": "2025-07-29",
      "open": 1528.469970703125,
      "high": 1535,
      "low": 1494.010009765625,
      "close": 1505.06005859375,
      "volume": 276400
    },
    {
      "time": "2025-07-30",
      "open": 1507.8299560546875,
      "high": 1540.239990234375,
      "low": 1501.93994140625,
      "close": 1527.800048828125,
      "volume": 273000
    },
    {
      "time": "2025-07-31",
      "open": 1512,
      "high": 1527.5,
      "low": 1354.47998046875,
      "close": 1436.719970703125,
      "volume": 892500
    },
    {
      "time": "2025-08-01",
      "open": 1425,
      "high": 1430.2099609375,
      "low": 1350,
      "close": 1381.0699462890625,
      "volume": 798500
    },
    {
      "time": "2025-08-04",
      "open": 1400,
      "high": 1401.8699951171875,
      "low": 1348.0999755859375,
      "close": 1360.989990234375,
      "volume": 330100
    },
    {
      "time": "2025-08-05",
      "open": 1368.8800048828125,
      "high": 1376.239990234375,
      "low": 1336.5,
      "close": 1343.1199951171875,
      "volume": 418500
    },
    {
      "time": "2025-08-06",
      "open": 1342.1400146484375,
      "high": 1393.6300048828125,
      "low": 1336.030029296875,
      "close": 1393.6099853515625,
      "volume": 368700
    },
    {
      "time": "2025-08-07",
      "open": 1393.5,
      "high": 1393.6099853515625,
      "low": 1333.6199951171875,
      "close": 1333.6199951171875,
      "volume": 376200
    },
    {
      "time": "2025-08-08",
      "open": 1330.6500244140625,
      "high": 1349.219970703125,
      "low": 1313.68994140625,
      "close": 1320.8800048828125,
      "volume": 308600
    },
    {
      "time": "2025-08-11",
      "open": 1314.1199951171875,
      "high": 1329.719970703125,
      "low": 1305.1500244140625,
      "close": 1311.260009765625,
      "volume": 262500
    },
    {
      "time": "2025-08-12",
      "open": 1315.1600341796875,
      "high": 1327.22998046875,
      "low": 1301.010009765625,
      "close": 1318.699951171875,
      "volume": 191500
    },
    {
      "time": "2025-08-13",
      "open": 1326.8199462890625,
      "high": 1335.300048828125,
      "low": 1310,
      "close": 1335.2900390625,
      "volume": 481700
    },
    {
      "time": "2025-08-14",
      "open": 1327.52001953125,
      "high": 1334.93994140625,
      "low": 1300,
      "close": 1318.1800537109375,
      "volume": 461100
    },
    {
      "time": "2025-08-15",
      "open": 1332.3299560546875,
      "high": 1351.8900146484375,
      "low": 1325.0799560546875,
      "close": 1343.1600341796875,
      "volume": 217800
    },
    {
      "time": "2025-08-18",
      "open": 1351.739990234375,
      "high": 1378.260009765625,
      "low": 1348.4100341796875,
      "close": 1350.1400146484375,
      "volume": 204500
    },
    {
      "time": "2025-08-19",
      "open": 1352.2900390625,
      "high": 1400.5,
      "low": 1350.0899658203125,
      "close": 1384.9300537109375,
      "volume": 365900
    },
    {
      "time": "2025-08-20",
      "open": 1382.1800537109375,
      "high": 1401.7900390625,
      "low": 1335,
      "close": 1344.1099853515625,
      "volume": 481400
    },
    {
      "time": "2025-08-21",
      "open": 1340,
      "high": 1366.52001953125,
      "low": 1331.510009765625,
      "close": 1361.719970703125,
      "volume": 224400
    },
    {
      "time": "2025-08-22",
      "open": 1367,
      "high": 1436.1199951171875,
      "low": 1367,
      "close": 1415.9000244140625,
      "volume": 275400
    },
    {
      "time": "2025-08-25",
      "open": 1416.3199462890625,
      "high": 1433.530029296875,
      "low": 1407,
      "close": 1423.8699951171875,
      "volume": 213100
    },
    {
      "time": "2025-08-26",
      "open": 1421.469970703125,
      "high": 1431.1700439453125,
      "low": 1411.469970703125,
      "close": 1420.1300048828125,
      "volume": 468700
    },
    {
      "time": "2025-08-27",
      "open": 1415.6500244140625,
      "high": 1425,
      "low": 1395.5999755859375,
      "close": 1419.3699951171875,
      "volume": 306300
    },
    {
      "time": "2025-08-28",
      "open": 1418,
      "high": 1506.9300537109375,
      "low": 1416,
      "close": 1506.3699951171875,
      "volume": 367300
    },
    {
      "time": "2025-08-29",
      "open": 1508.1099853515625,
      "high": 1530.030029296875,
      "low": 1490.6300048828125,
      "close": 1521.6400146484375,
      "volume": 650900
    },
    {
      "time": "2025-09-02",
      "open": 1505,
      "high": 1525.4200439453125,
      "low": 1481.219970703125,
      "close": 1504.8800048828125,
      "volume": 334500
    },
    {
      "time": "2025-09-03",
      "open": 1481.280029296875,
      "high": 1523.199951171875,
      "low": 1481.280029296875,
      "close": 1520.75,
      "volume": 334700
    },
    {
      "time": "2025-09-04",
      "open": 1530,
      "high": 1536.1800537109375,
      "low": 1500,
      "close": 1518.9200439453125,
      "volume": 353100
    },
    {
      "time": "2025-09-05",
      "open": 1537.9599609375,
      "high": 1559.3699951171875,
      "low": 1520,
      "close": 1531.989990234375,
      "volume": 194700
    },
    {
      "time": "2025-09-08",
      "open": 1534.739990234375,
      "high": 1542.510009765625,
      "low": 1523.800048828125,
      "close": 1538.199951171875,
      "volume": 299900
    },
    {
      "time": "2025-09-09",
      "open": 1545.3499755859375,
      "high": 1553.800048828125,
      "low": 1531.0699462890625,
      "close": 1546.56005859375,
      "volume": 218300
    },
    {
      "time": "2025-09-10",
      "open": 1537.27001953125,
      "high": 1554.4100341796875,
      "low": 1522.25,
      "close": 1530.3599853515625,
      "volume": 436000
    },
    {
      "time": "2025-09-11",
      "open": 1544.7900390625,
      "high": 1598,
      "low": 1529.6400146484375,
      "close": 1596.56005859375,
      "volume": 300400
    },
    {
      "time": "2025-09-12",
      "open": 1590.47998046875,
      "high": 1593.2900390625,
      "low": 1511.0400390625,
      "close": 1544.050048828125,
      "volume": 224400
    },
    {
      "time": "2025-09-15",
      "open": 1553.030029296875,
      "high": 1562,
      "low": 1548.22998046875,
      "close": 1555.2099609375,
      "volume": 169800
    },
    {
      "time": "2025-09-16",
      "open": 1560,
      "high": 1563.050048828125,
      "low": 1549.1600341796875,
      "close": 1553.5400390625,
      "volume": 165200
    },
    {
      "time": "2025-09-17",
      "open": 1559.56005859375,
      "high": 1602.9200439453125,
      "low": 1551.52001953125,
      "close": 1551.8299560546875,
      "volume": 360900
    },
    {
      "time": "2025-09-18",
      "open": 1565.6300048828125,
      "high": 1589.8800048828125,
      "low": 1505.969970703125,
      "close": 1522.0999755859375,
      "volume": 272200
    },
    {
      "time": "2025-09-19",
      "open": 1533.3299560546875,
      "high": 1543.989990234375,
      "low": 1464.800048828125,
      "close": 1477.2099609375,
      "volume": 520200
    },
    {
      "time": "2025-09-22",
      "open": 1475,
      "high": 1546.5999755859375,
      "low": 1460.9100341796875,
      "close": 1538.949951171875,
      "volume": 298400
    },
    {
      "time": "2025-09-23",
      "open": 1548.6800537109375,
      "high": 1550.6500244140625,
      "low": 1515.56005859375,
      "close": 1534.77001953125,
      "volume": 163000
    },
    {
      "time": "2025-09-24",
      "open": 1527.6199951171875,
      "high": 1556.5899658203125,
      "low": 1526.8199462890625,
      "close": 1543.1800537109375,
      "volume": 136600
    },
    {
      "time": "2025-09-25",
      "open": 1533.6099853515625,
      "high": 1553.18994140625,
      "low": 1516.3199462890625,
      "close": 1548.3599853515625,
      "volume": 173700
    },
    {
      "time": "2025-09-26",
      "open": 1542.989990234375,
      "high": 1562.199951171875,
      "low": 1511.550048828125,
      "close": 1518.780029296875,
      "volume": 199000
    },
    {
      "time": "2025-09-29",
      "open": 1521.050048828125,
      "high": 1542.25,
      "low": 1520.2099609375,
      "close": 1525.43994140625,
      "volume": 144300
    },
    {
      "time": "2025-09-30",
      "open": 1523.5,
      "high": 1523.93994140625,
      "low": 1488.4000244140625,
      "close": 1496.530029296875,
      "volume": 262300
    },
    {
      "time": "2025-10-01",
      "open": 1506.31005859375,
      "high": 1535,
      "low": 1484.22998046875,
      "close": 1512.7099609375,
      "volume": 238700
    },
    {
      "time": "2025-10-02",
      "open": 1785.5,
      "high": 1998.010009765625,
      "low": 1692.3299560546875,
      "close": 1784.6800537109375,
      "volume": 1710100
    },
    {
      "time": "2025-10-03",
      "open": 1786.8699951171875,
      "high": 1880.1600341796875,
      "low": 1786.8299560546875,
      "close": 1850.6500244140625,
      "volume": 598500
    },
    {
      "time": "2025-10-06",
      "open": 1862.1199951171875,
      "high": 1886.280029296875,
      "low": 1829.1199951171875,
      "close": 1850.1800537109375,
      "volume": 482200
    },
    {
      "time": "2025-10-07",
      "open": 1841.7900390625,
      "high": 1881.2099609375,
      "low": 1825,
      "close": 1879.550048828125,
      "volume": 362800
    },
    {
      "time": "2025-10-08",
      "open": 1821.3900146484375,
      "high": 1835.9300537109375,
      "low": 1688.68994140625,
      "close": 1695.010009765625,
      "volume": 770800
    },
    {
      "time": "2025-10-09",
      "open": 1693.4000244140625,
      "high": 1730.22998046875,
      "low": 1672.6600341796875,
      "close": 1708.77001953125,
      "volume": 322100
    },
    {
      "time": "2025-10-10",
      "open": 1716.8900146484375,
      "high": 1723.5699462890625,
      "low": 1652.1400146484375,
      "close": 1665.2099609375,
      "volume": 297700
    },
    {
      "time": "2025-10-13",
      "open": 1658.1500244140625,
      "high": 1716.1199951171875,
      "low": 1648.31005859375,
      "close": 1649.989990234375,
      "volume": 288500
    },
    {
      "time": "2025-10-14",
      "open": 1641.7099609375,
      "high": 1655.81005859375,
      "low": 1581.47998046875,
      "close": 1649.510009765625,
      "volume": 403700
    },
    {
      "time": "2025-10-15",
      "open": 1641.280029296875,
      "high": 1652.8900146484375,
      "low": 1611.93994140625,
      "close": 1636.6500244140625,
      "volume": 273300
    },
    {
      "time": "2025-10-16",
      "open": 1622.2900390625,
      "high": 1642.010009765625,
      "low": 1607.5,
      "close": 1620.1400146484375,
      "volume": 287600
    },
    {
      "time": "2025-10-17",
      "open": 1624.6300048828125,
      "high": 1638.75,
      "low": 1604.3399658203125,
      "close": 1616,
      "volume": 256500
    },
    {
      "time": "2025-10-20",
      "open": 1630.0899658203125,
      "high": 1653.1500244140625,
      "low": 1617.3399658203125,
      "close": 1620.3900146484375,
      "volume": 160800
    },
    {
      "time": "2025-10-21",
      "open": 1623.4100341796875,
      "high": 1623.4100341796875,
      "low": 1564.5999755859375,
      "close": 1565.8299560546875,
      "volume": 397100
    },
    {
      "time": "2025-10-22",
      "open": 1560.5,
      "high": 1594.9300537109375,
      "low": 1548.780029296875,
      "close": 1573.93994140625,
      "volume": 395500
    },
    {
      "time": "2025-10-23",
      "open": 1575,
      "high": 1628.739990234375,
      "low": 1572.760009765625,
      "close": 1615.3599853515625,
      "volume": 331100
    },
    {
      "time": "2025-10-24",
      "open": 1627.1700439453125,
      "high": 1669.1800537109375,
      "low": 1624.5,
      "close": 1667,
      "volume": 189400
    },
    {
      "time": "2025-10-27",
      "open": 1676.969970703125,
      "high": 1696.3399658203125,
      "low": 1673.75,
      "close": 1685.0899658203125,
      "volume": 216100
    },
    {
      "time": "2025-10-28",
      "open": 1680,
      "high": 1682.760009765625,
      "low": 1660.0400390625,
      "close": 1666.6400146484375,
      "volume": 184200
    },
    {
      "time": "2025-10-29",
      "open": 1647.8699951171875,
      "high": 1649.9200439453125,
      "low": 1565,
      "close": 1566.9000244140625,
      "volume": 261400
    },
    {
      "time": "2025-10-30",
      "open": 1569.3299560546875,
      "high": 1626.56005859375,
      "low": 1561.6099853515625,
      "close": 1585.3599853515625,
      "volume": 250200
    },
    {
      "time": "2025-10-31",
      "open": 1566.6400146484375,
      "high": 1671,
      "low": 1566.6400146484375,
      "close": 1659.530029296875,
      "volume": 311400
    },
    {
      "time": "2025-11-03",
      "open": 1653,
      "high": 1664.6600341796875,
      "low": 1619.219970703125,
      "close": 1650.510009765625,
      "volume": 248200
    },
    {
      "time": "2025-11-04",
      "open": 1636,
      "high": 1656.949951171875,
      "low": 1591.6600341796875,
      "close": 1606.0999755859375,
      "volume": 266100
    },
    {
      "time": "2025-11-05",
      "open": 1598.4000244140625,
      "high": 1638.43994140625,
      "low": 1591.219970703125,
      "close": 1629.199951171875,
      "volume": 248100
    },
    {
      "time": "2025-11-06",
      "open": 1685,
      "high": 1768.199951171875,
      "low": 1668.9200439453125,
      "close": 1674.800048828125,
      "volume": 408300
    },
    {
      "time": "2025-11-07",
      "open": 1646.5,
      "high": 1740.6300048828125,
      "low": 1646.5,
      "close": 1740,
      "volume": 252200
    },
    {
      "time": "2025-11-10",
      "open": 1745.5,
      "high": 1807,
      "low": 1725,
      "close": 1756.3399658203125,
      "volume": 278000
    },
    {
      "time": "2025-11-11",
      "open": 1755.719970703125,
      "high": 1835,
      "low": 1755.719970703125,
      "close": 1797.68994140625,
      "volume": 276400
    },
    {
      "time": "2025-11-12",
      "open": 1805.77001953125,
      "high": 1834.3299560546875,
      "low": 1773.4599609375,
      "close": 1777.9100341796875,
      "volume": 219500
    },
    {
      "time": "2025-11-13",
      "open": 1776,
      "high": 1791.3499755859375,
      "low": 1736.25,
      "close": 1737.27001953125,
      "volume": 139100
    },
    {
      "time": "2025-11-14",
      "open": 1719.6400146484375,
      "high": 1760.7900390625,
      "low": 1691.3699951171875,
      "close": 1741.3699951171875,
      "volume": 118000
    },
    {
      "time": "2025-11-17",
      "open": 1750.22998046875,
      "high": 1768.25,
      "low": 1732.97998046875,
      "close": 1760.25,
      "volume": 187800
    },
    {
      "time": "2025-11-18",
      "open": 1760.25,
      "high": 1761.68994140625,
      "low": 1719.989990234375,
      "close": 1724.969970703125,
      "volume": 173400
    },
    {
      "time": "2025-11-19",
      "open": 1722.4599609375,
      "high": 1748.1099853515625,
      "low": 1702.75,
      "close": 1736.1600341796875,
      "volume": 124600
    },
    {
      "time": "2025-11-20",
      "open": 1750,
      "high": 1780.969970703125,
      "low": 1709.3299560546875,
      "close": 1720.550048828125,
      "volume": 140500
    },
    {
      "time": "2025-11-21",
      "open": 1724.8499755859375,
      "high": 1820.9000244140625,
      "low": 1721.5999755859375,
      "close": 1788.199951171875,
      "volume": 301100
    },
    {
      "time": "2025-11-24",
      "open": 1787,
      "high": 1794.1800537109375,
      "low": 1724.47998046875,
      "close": 1748.25,
      "volume": 278900
    },
    {
      "time": "2025-11-25",
      "open": 1745,
      "high": 1820.75,
      "low": 1737.780029296875,
      "close": 1810,
      "volume": 195500
    },
    {
      "time": "2025-11-26",
      "open": 1817.9300537109375,
      "high": 1835,
      "low": 1793.7900390625,
      "close": 1797.27001953125,
      "volume": 112500
    },
    {
      "time": "2025-11-28",
      "open": 1800,
      "high": 1807.219970703125,
      "low": 1782,
      "close": 1805.8299560546875,
      "volume": 48600
    },
    {
      "time": "2025-12-01",
      "open": 1781.969970703125,
      "high": 1798.219970703125,
      "low": 1765.989990234375,
      "close": 1768.6800537109375,
      "volume": 154600
    },
    {
      "time": "2025-12-02",
      "open": 1781.0400390625,
      "high": 1800.68994140625,
      "low": 1759,
      "close": 1778.7099609375,
      "volume": 150100
    },
    {
      "time": "2025-12-03",
      "open": 1777.0400390625,
      "high": 1791.3699951171875,
      "low": 1756,
      "close": 1762.3499755859375,
      "volume": 146500
    },
    {
      "time": "2025-12-04",
      "open": 1777.02001953125,
      "high": 1787.9000244140625,
      "low": 1760.3800048828125,
      "close": 1771.8699951171875,
      "volume": 97100
    },
    {
      "time": "2025-12-05",
      "open": 1775.4000244140625,
      "high": 1813.550048828125,
      "low": 1774.6199951171875,
      "close": 1798.530029296875,
      "volume": 137700
    },
    {
      "time": "2025-12-08",
      "open": 1788.219970703125,
      "high": 1806.9599609375,
      "low": 1732.010009765625,
      "close": 1760.449951171875,
      "volume": 226500
    },
    {
      "time": "2025-12-09",
      "open": 1752.989990234375,
      "high": 1771.8900146484375,
      "low": 1736.5699462890625,
      "close": 1751.68994140625,
      "volume": 183000
    },
    {
      "time": "2025-12-10",
      "open": 1755.3199462890625,
      "high": 1780,
      "low": 1724.4300537109375,
      "close": 1752.239990234375,
      "volume": 161800
    },
    {
      "time": "2025-12-11",
      "open": 1764.31005859375,
      "high": 1836.9300537109375,
      "low": 1764.31005859375,
      "close": 1825.8299560546875,
      "volume": 280500
    },
    {
      "time": "2025-12-12",
      "open": 1825.8299560546875,
      "high": 1858.9100341796875,
      "low": 1815.6099853515625,
      "close": 1844.97998046875,
      "volume": 242100
    },
    {
      "time": "2025-12-15",
      "open": 1845,
      "high": 1851.6700439453125,
      "low": 1804.27001953125,
      "close": 1807.72998046875,
      "volume": 214700
    },
    {
      "time": "2025-12-16",
      "open": 1817.22998046875,
      "high": 1830.050048828125,
      "low": 1785.06005859375,
      "close": 1792.1300048828125,
      "volume": 209200
    },
    {
      "time": "2025-12-17",
      "open": 1790.4599609375,
      "high": 1815.1600341796875,
      "low": 1747.43994140625,
      "close": 1755.02001953125,
      "volume": 226000
    },
    {
      "time": "2025-12-18",
      "open": 1773.760009765625,
      "high": 1785.75,
      "low": 1752.3299560546875,
      "close": 1761.4100341796875,
      "volume": 272200
    },
    {
      "time": "2025-12-19",
      "open": 1756.2900390625,
      "high": 1766.3299560546875,
      "low": 1726.3900146484375,
      "close": 1748.4300537109375,
      "volume": 528300
    },
    {
      "time": "2025-12-22",
      "open": 1734.0400390625,
      "high": 1767.9000244140625,
      "low": 1733,
      "close": 1742.6300048828125,
      "volume": 207600
    },
    {
      "time": "2025-12-23",
      "open": 1742.6300048828125,
      "high": 1749.199951171875,
      "low": 1712.8699951171875,
      "close": 1725.780029296875,
      "volume": 140700
    },
    {
      "time": "2025-12-24",
      "open": 1716.3499755859375,
      "high": 1741.68994140625,
      "low": 1701.489990234375,
      "close": 1731.010009765625,
      "volume": 68600
    },
    {
      "time": "2025-12-26",
      "open": 1729.3599853515625,
      "high": 1754.199951171875,
      "low": 1726.010009765625,
      "close": 1753.18994140625,
      "volume": 102600
    },
    {
      "time": "2025-12-29",
      "open": 1748.18994140625,
      "high": 1779.010009765625,
      "low": 1737.77001953125,
      "close": 1771.68994140625,
      "volume": 140200
    },
    {
      "time": "2025-12-30",
      "open": 1749.75,
      "high": 1771.6800537109375,
      "low": 1743.0999755859375,
      "close": 1745.75,
      "volume": 99700
    },
    {
      "time": "2025-12-31",
      "open": 1744,
      "high": 1745,
      "low": 1672.9100341796875,
      "close": 1690.6199951171875,
      "volume": 238100
    },
    {
      "time": "2026-01-02",
      "open": 1691.030029296875,
      "high": 1691.030029296875,
      "low": 1603.3699951171875,
      "close": 1643.27001953125,
      "volume": 248100
    },
    {
      "time": "2026-01-05",
      "open": 1637.8900146484375,
      "high": 1674.3399658203125,
      "low": 1637.8900146484375,
      "close": 1653.47998046875,
      "volume": 289000
    },
    {
      "time": "2026-01-06",
      "open": 1630,
      "high": 1636.8499755859375,
      "low": 1573.2900390625,
      "close": 1599.9599609375,
      "volume": 307000
    },
    {
      "time": "2026-01-07",
      "open": 1622.949951171875,
      "high": 1643.8299560546875,
      "low": 1578.6500244140625,
      "close": 1580.510009765625,
      "volume": 175600
    },
    {
      "time": "2026-01-08",
      "open": 1572.1099853515625,
      "high": 1606,
      "low": 1560,
      "close": 1585.5999755859375,
      "volume": 252700
    },
    {
      "time": "2026-01-09",
      "open": 1600.27001953125,
      "high": 1671.550048828125,
      "low": 1597.5,
      "close": 1665.530029296875,
      "volume": 251700
    },
    {
      "time": "2026-01-12",
      "open": 1656.550048828125,
      "high": 1684.8800048828125,
      "low": 1620,
      "close": 1631.31005859375,
      "volume": 209000
    },
    {
      "time": "2026-01-13",
      "open": 1627.3800048828125,
      "high": 1633.030029296875,
      "low": 1607,
      "close": 1623.1800537109375,
      "volume": 187800
    },
    {
      "time": "2026-01-14",
      "open": 1615.47998046875,
      "high": 1635,
      "low": 1602.6400146484375,
      "close": 1616.2900390625,
      "volume": 314900
    },
    {
      "time": "2026-01-15",
      "open": 1604.31005859375,
      "high": 1629.8800048828125,
      "low": 1568.25,
      "close": 1581.18994140625,
      "volume": 162900
    },
    {
      "time": "2026-01-16",
      "open": 1570.719970703125,
      "high": 1598.1500244140625,
      "low": 1552.3199462890625,
      "close": 1567.18994140625,
      "volume": 279900
    },
    {
      "time": "2026-01-20",
      "open": 1546.56005859375,
      "high": 1550,
      "low": 1493.31005859375,
      "close": 1494.5,
      "volume": 413000
    },
    {
      "time": "2026-01-21",
      "open": 1504,
      "high": 1556.3499755859375,
      "low": 1503.4599609375,
      "close": 1535.5400390625,
      "volume": 339300
    },
    {
      "time": "2026-01-22",
      "open": 1546.7900390625,
      "high": 1572.489990234375,
      "low": 1526.3299560546875,
      "close": 1556.949951171875,
      "volume": 270600
    },
    {
      "time": "2026-01-23",
      "open": 1540.0899658203125,
      "high": 1562.9599609375,
      "low": 1527.72998046875,
      "close": 1544.68994140625,
      "volume": 355000
    },
    {
      "time": "2026-01-26",
      "open": 1545,
      "high": 1555.25,
      "low": 1522.949951171875,
      "close": 1550.739990234375,
      "volume": 417600
    },
    {
      "time": "2026-01-27",
      "open": 1544.4599609375,
      "high": 1548,
      "low": 1513,
      "close": 1545,
      "volume": 439900
    },
    {
      "time": "2026-01-28",
      "open": 1537.280029296875,
      "high": 1555.0799560546875,
      "low": 1510,
      "close": 1525.6700439453125,
      "volume": 368400
    },
    {
      "time": "2026-01-29",
      "open": 1538.8399658203125,
      "high": 1585,
      "low": 1493.3900146484375,
      "close": 1501.75,
      "volume": 454000
    },
    {
      "time": "2026-01-30",
      "open": 1512.530029296875,
      "high": 1512.530029296875,
      "low": 1455.93994140625,
      "close": 1463.1700439453125,
      "volume": 282600
    },
    {
      "time": "2026-02-02",
      "open": 1464.3299560546875,
      "high": 1494.780029296875,
      "low": 1441.4200439453125,
      "close": 1450.9100341796875,
      "volume": 369400
    },
    {
      "time": "2026-02-03",
      "open": 1423.56005859375,
      "high": 1432.8299560546875,
      "low": 1316.06005859375,
      "close": 1328.0699462890625,
      "volume": 877900
    },
    {
      "time": "2026-02-04",
      "open": 1328.0699462890625,
      "high": 1391.1099853515625,
      "low": 1284.300048828125,
      "close": 1386.8800048828125,
      "volume": 616100
    },
    {
      "time": "2026-02-05",
      "open": 1390.4200439453125,
      "high": 1421.25,
      "low": 1338.0899658203125,
      "close": 1357.3399658203125,
      "volume": 285500
    },
    {
      "time": "2026-02-06",
      "open": 1365.3900146484375,
      "high": 1413.3299560546875,
      "low": 1365.3900146484375,
      "close": 1391,
      "volume": 364100
    },
    {
      "time": "2026-02-09",
      "open": 1383.4200439453125,
      "high": 1397.739990234375,
      "low": 1360.8800048828125,
      "close": 1372.760009765625,
      "volume": 261500
    },
    {
      "time": "2026-02-10",
      "open": 1375.699951171875,
      "high": 1390,
      "low": 1331.3299560546875,
      "close": 1380.6800537109375,
      "volume": 236000
    },
    {
      "time": "2026-02-11",
      "open": 1386.6600341796875,
      "high": 1395,
      "low": 1344.1700439453125,
      "close": 1363.31005859375,
      "volume": 203700
    },
    {
      "time": "2026-02-12",
      "open": 1359.9599609375,
      "high": 1370.5400390625,
      "low": 1280.8599853515625,
      "close": 1337.6400146484375,
      "volume": 459500
    },
    {
      "time": "2026-02-13",
      "open": 1343.260009765625,
      "high": 1378.1500244140625,
      "low": 1335.219970703125,
      "close": 1344.739990234375,
      "volume": 191400
    },
    {
      "time": "2026-02-17",
      "open": 1363.3599853515625,
      "high": 1379.5999755859375,
      "low": 1328.0899658203125,
      "close": 1351.5999755859375,
      "volume": 210400
    },
    {
      "time": "2026-02-18",
      "open": 1360.0899658203125,
      "high": 1385.780029296875,
      "low": 1347.6800537109375,
      "close": 1366.9300537109375,
      "volume": 205000
    },
    {
      "time": "2026-02-19",
      "open": 1360.3800048828125,
      "high": 1365.8499755859375,
      "low": 1335.050048828125,
      "close": 1352.72998046875,
      "volume": 140800
    },
    {
      "time": "2026-02-20",
      "open": 1350.1600341796875,
      "high": 1382.0799560546875,
      "low": 1337.5400390625,
      "close": 1350.449951171875,
      "volume": 144500
    },
    {
      "time": "2026-02-23",
      "open": 1335.969970703125,
      "high": 1336.989990234375,
      "low": 1268,
      "close": 1281.6400146484375,
      "volume": 259900
    },
    {
      "time": "2026-02-24",
      "open": 1277.0699462890625,
      "high": 1279.31005859375,
      "low": 1193.0999755859375,
      "close": 1227.6300048828125,
      "volume": 571400
    },
    {
      "time": "2026-02-25",
      "open": 1227.6300048828125,
      "high": 1309.699951171875,
      "low": 1227.6300048828125,
      "close": 1300.93994140625,
      "volume": 393000
    },
    {
      "time": "2026-02-26",
      "open": 1325,
      "high": 1416.5400390625,
      "low": 1325,
      "close": 1388.43994140625,
      "volume": 342400
    },
    {
      "time": "2026-02-27",
      "open": 1361.81005859375,
      "high": 1415.8900146484375,
      "low": 1361.0400390625,
      "close": 1409.3599853515625,
      "volume": 309400
    },
    {
      "time": "2026-03-02",
      "open": 1380.1400146484375,
      "high": 1420,
      "low": 1371.969970703125,
      "close": 1407.5400390625,
      "volume": 177800
    },
    {
      "time": "2026-03-03",
      "open": 1384.8299560546875,
      "high": 1465.68994140625,
      "low": 1376.8499755859375,
      "close": 1448.02001953125,
      "volume": 221700
    },
    {
      "time": "2026-03-04",
      "open": 1443,
      "high": 1469.4300537109375,
      "low": 1415.8199462890625,
      "close": 1464.010009765625,
      "volume": 182600
    },
    {
      "time": "2026-03-05",
      "open": 1461.25,
      "high": 1494,
      "low": 1454.199951171875,
      "close": 1475.0899658203125,
      "volume": 172600
    },
    {
      "time": "2026-03-06",
      "open": 1467.6400146484375,
      "high": 1481.4599609375,
      "low": 1439.9300537109375,
      "close": 1476,
      "volume": 241600
    },
    {
      "time": "2026-03-09",
      "open": 1446.47998046875,
      "high": 1461.699951171875,
      "low": 1418.050048828125,
      "close": 1441.199951171875,
      "volume": 198000
    },
    {
      "time": "2026-03-10",
      "open": 1432.5999755859375,
      "high": 1433,
      "low": 1280.6099853515625,
      "close": 1285.1500244140625,
      "volume": 457300
    },
    {
      "time": "2026-03-11",
      "open": 1287.010009765625,
      "high": 1300,
      "low": 1146.68994140625,
      "close": 1165.22998046875,
      "volume": 848700
    },
    {
      "time": "2026-03-12",
      "open": 1176.47998046875,
      "high": 1206.06005859375,
      "low": 1068.6700439453125,
      "close": 1093.6199951171875,
      "volume": 969700
    },
    {
      "time": "2026-03-13",
      "open": 1097.06005859375,
      "high": 1152.9000244140625,
      "low": 1096,
      "close": 1131.219970703125,
      "volume": 496400
    },
    {
      "time": "2026-03-16",
      "open": 1141.239990234375,
      "high": 1181.489990234375,
      "low": 1141.239990234375,
      "close": 1161.530029296875,
      "volume": 320000
    },
    {
      "time": "2026-03-17",
      "open": 1174.6199951171875,
      "high": 1235.699951171875,
      "low": 1174.6199951171875,
      "close": 1199.9300537109375,
      "volume": 380500
    },
    {
      "time": "2026-03-18",
      "open": 1191,
      "high": 1217.3399658203125,
      "low": 1160.06005859375,
      "close": 1203.699951171875,
      "volume": 272500
    },
    {
      "time": "2026-03-19",
      "open": 1181.18994140625,
      "high": 1193,
      "low": 1107.300048828125,
      "close": 1113.1600341796875,
      "volume": 389600
    },
    {
      "time": "2026-03-20",
      "open": 1110.06005859375,
      "high": 1128.199951171875,
      "low": 1097.4599609375,
      "close": 1127.6199951171875,
      "volume": 614000
    },
    {
      "time": "2026-03-23",
      "open": 1131.0899658203125,
      "high": 1150,
      "low": 1061,
      "close": 1063.3299560546875,
      "volume": 460600
    },
    {
      "time": "2026-03-24",
      "open": 1040,
      "high": 1043.1800537109375,
      "low": 969.3200073242188,
      "close": 995,
      "volume": 614400
    },
    {
      "time": "2026-03-25",
      "open": 1015.4500122070312,
      "high": 1044.75,
      "low": 1006.5,
      "close": 1043.0999755859375,
      "volume": 332600
    },
    {
      "time": "2026-03-26",
      "open": 1035.8499755859375,
      "high": 1072.2900390625,
      "low": 1029.3900146484375,
      "close": 1039.8399658203125,
      "volume": 202900
    },
    {
      "time": "2026-03-27",
      "open": 1023.4199829101562,
      "high": 1030.56005859375,
      "low": 999.989990234375,
      "close": 1011.0599975585938,
      "volume": 244200
    },
    {
      "time": "2026-03-30",
      "open": 1022.2999877929688,
      "high": 1057.4200439453125,
      "low": 1010,
      "close": 1047.93994140625,
      "volume": 417600
    },
    {
      "time": "2026-03-31",
      "open": 1069.47998046875,
      "high": 1079.8900146484375,
      "low": 1037.219970703125,
      "close": 1067.5400390625,
      "volume": 242600
    },
    {
      "time": "2026-04-01",
      "open": 1059.1199951171875,
      "high": 1072.010009765625,
      "low": 1030.1300048828125,
      "close": 1061.989990234375,
      "volume": 254200
    },
    {
      "time": "2026-04-02",
      "open": 1050,
      "high": 1100.9300537109375,
      "low": 1037.4300537109375,
      "close": 1089.760009765625,
      "volume": 166700
    },
    {
      "time": "2026-04-06",
      "open": 1090,
      "high": 1099.18994140625,
      "low": 1076.5,
      "close": 1094.3199462890625,
      "volume": 132900
    },
    {
      "time": "2026-04-07",
      "open": 1100,
      "high": 1100.760009765625,
      "low": 1075,
      "close": 1082.0799560546875,
      "volume": 195300
    },
    {
      "time": "2026-04-08",
      "open": 1119,
      "high": 1130.510009765625,
      "low": 1085.469970703125,
      "close": 1092.0400390625,
      "volume": 237500
    },
    {
      "time": "2026-04-09",
      "open": 1081.219970703125,
      "high": 1088.8499755859375,
      "low": 1035,
      "close": 1072.3499755859375,
      "volume": 209600
    },
    {
      "time": "2026-04-10",
      "open": 1068.0899658203125,
      "high": 1073.97998046875,
      "low": 909,
      "close": 922.3699951171875,
      "volume": 1086700
    },
    {
      "time": "2026-04-13",
      "open": 927.4099731445312,
      "high": 1013.510009765625,
      "low": 923,
      "close": 1000.9099731445312,
      "volume": 636500
    },
    {
      "time": "2026-04-14",
      "open": 1010,
      "high": 1051.6600341796875,
      "low": 1000.2100219726562,
      "close": 1007.280029296875,
      "volume": 419500
    },
    {
      "time": "2026-04-15",
      "open": 1017.9099731445312,
      "high": 1046.510009765625,
      "low": 1017.9099731445312,
      "close": 1030.81005859375,
      "volume": 299600
    },
    {
      "time": "2026-04-16",
      "open": 1056.9000244140625,
      "high": 1079.6700439453125,
      "low": 1048,
      "close": 1069.9300537109375,
      "volume": 285600
    },
    {
      "time": "2026-04-17",
      "open": 1092,
      "high": 1110.3900146484375,
      "low": 1062.7099609375,
      "close": 1073.52001953125,
      "volume": 282200
    },
    {
      "time": "2026-04-20",
      "open": 1055,
      "high": 1069.239990234375,
      "low": 1031.3199462890625,
      "close": 1063.4100341796875,
      "volume": 241300
    },
    {
      "time": "2026-04-21",
      "open": 1051.3800048828125,
      "high": 1088.8800048828125,
      "low": 1017.1199951171875,
      "close": 1036.699951171875,
      "volume": 357800
    },
    {
      "time": "2026-04-22",
      "open": 1053.5799560546875,
      "high": 1069.47998046875,
      "low": 870.010009765625,
      "close": 970.1699829101562,
      "volume": 1405900
    },
    {
      "time": "2026-04-23",
      "open": 952,
      "high": 981.4199829101562,
      "low": 931.7000122070312,
      "close": 979.760009765625,
      "volume": 528600
    },
    {
      "time": "2026-04-24",
      "open": 970.1500244140625,
      "high": 1010.9000244140625,
      "low": 966,
      "close": 1004.719970703125,
      "volume": 311500
    },
    {
      "time": "2026-04-27",
      "open": 999.27001953125,
      "high": 1042.6099853515625,
      "low": 985.1199951171875,
      "close": 1013.8300170898438,
      "volume": 302600
    },
    {
      "time": "2026-04-28",
      "open": 1028.7099609375,
      "high": 1059.8699951171875,
      "low": 1007.4500122070312,
      "close": 1010.5,
      "volume": 318700
    },
    {
      "time": "2026-04-29",
      "open": 1088.780029296875,
      "high": 1095,
      "low": 1007.4400024414062,
      "close": 1043.5699462890625,
      "volume": 505800
    },
    {
      "time": "2026-04-30",
      "open": 1000,
      "high": 1026,
      "low": 965.5,
      "close": 1025,
      "volume": 629800
    },
    {
      "time": "2026-05-01",
      "open": 1049,
      "high": 1063,
      "low": 1002.1900024414062,
      "close": 1035.5,
      "volume": 259100
    },
    {
      "time": "2026-05-04",
      "open": 1050.6500244140625,
      "high": 1072.6300048828125,
      "low": 1037.300048828125,
      "close": 1060,
      "volume": 242700
    },
    {
      "time": "2026-05-05",
      "open": 1058.0999755859375,
      "high": 1080,
      "low": 1039.81005859375,
      "close": 1066.27001953125,
      "volume": 278200
    },
    {
      "time": "2026-05-06",
      "open": 1065.22998046875,
      "high": 1082.4100341796875,
      "low": 1043.4599609375,
      "close": 1067,
      "volume": 425600
    },
    {
      "time": "2026-05-07",
      "open": 1075,
      "high": 1133.6500244140625,
      "low": 1075,
      "close": 1128.3900146484375,
      "volume": 324000
    },
    {
      "time": "2026-05-08",
      "open": 1122,
      "high": 1132.9300537109375,
      "low": 1100,
      "close": 1126,
      "volume": 315400
    },
    {
      "time": "2026-05-11",
      "open": 1120.239990234375,
      "high": 1120.239990234375,
      "low": 1086.8699951171875,
      "close": 1092,
      "volume": 289600
    },
    {
      "time": "2026-05-12",
      "open": 1090.280029296875,
      "high": 1113.1400146484375,
      "low": 1081.25,
      "close": 1086,
      "volume": 345200
    },
    {
      "time": "2026-05-13",
      "open": 1078,
      "high": 1078.5999755859375,
      "low": 1046.219970703125,
      "close": 1064.6400146484375,
      "volume": 376200
    },
    {
      "time": "2026-05-14",
      "open": 1059.050048828125,
      "high": 1106.4000244140625,
      "low": 1054.4200439453125,
      "close": 1076.9300537109375,
      "volume": 328700
    },
    {
      "time": "2026-05-15",
      "open": 1081.3900146484375,
      "high": 1112.8399658203125,
      "low": 1077.699951171875,
      "close": 1098.5899658203125,
      "volume": 288900
    },
    {
      "time": "2026-05-18",
      "open": 1094.2099609375,
      "high": 1185.1600341796875,
      "low": 1094.2099609375,
      "close": 1181.8199462890625,
      "volume": 429200
    },
    {
      "time": "2026-05-19",
      "open": 1206.1099853515625,
      "high": 1245.93994140625,
      "low": 1171.06005859375,
      "close": 1186.1500244140625,
      "volume": 506300
    },
    {
      "time": "2026-05-20",
      "open": 1170.780029296875,
      "high": 1243,
      "low": 1150,
      "close": 1230.22998046875,
      "volume": 395300
    },
    {
      "time": "2026-05-21",
      "open": 1224.949951171875,
      "high": 1258.469970703125,
      "low": 1200.3199462890625,
      "close": 1228.0999755859375,
      "volume": 341600
    },
    {
      "time": "2026-05-22",
      "open": 1232,
      "high": 1277.22998046875,
      "low": 1225,
      "close": 1239.9100341796875,
      "volume": 303200
    },
    {
      "time": "2026-05-26",
      "open": 1239.449951171875,
      "high": 1280,
      "low": 1212,
      "close": 1259.8900146484375,
      "volume": 386400
    },
    {
      "time": "2026-05-27",
      "open": 1258.7099609375,
      "high": 1290,
      "low": 1251.1099853515625,
      "close": 1278.469970703125,
      "volume": 373400
    },
    {
      "time": "2026-05-28",
      "open": 1281.699951171875,
      "high": 1323.3499755859375,
      "low": 1269.1300048828125,
      "close": 1296.3599853515625,
      "volume": 365100
    },
    {
      "time": "2026-05-29",
      "open": 1289.8800048828125,
      "high": 1299.989990234375,
      "low": 1248.510009765625,
      "close": 1250.5899658203125,
      "volume": 344000
    },
    {
      "time": "2026-06-01",
      "open": 1256.9300537109375,
      "high": 1320.1500244140625,
      "low": 1218.4000244140625,
      "close": 1284.75,
      "volume": 306500
    },
    {
      "time": "2026-06-02",
      "open": 1263.4599609375,
      "high": 1280,
      "low": 1212.6500244140625,
      "close": 1251.6300048828125,
      "volume": 413600
    },
    {
      "time": "2026-06-03",
      "open": 1230,
      "high": 1230,
      "low": 1150,
      "close": 1174.6600341796875,
      "volume": 348700
    },
    {
      "time": "2026-06-04",
      "open": 1217.0400390625,
      "high": 1217.0400390625,
      "low": 1162.6099853515625,
      "close": 1166.699951171875,
      "volume": 233200
    },
    {
      "time": "2026-06-05",
      "open": 1171.9000244140625,
      "high": 1184.0999755859375,
      "low": 1134.0999755859375,
      "close": 1137.3299560546875,
      "volume": 199400
    },
    {
      "time": "2026-06-08",
      "open": 1144.02001953125,
      "high": 1226.5899658203125,
      "low": 1124.4599609375,
      "close": 1207.3399658203125,
      "volume": 277200
    },
    {
      "time": "2026-06-09",
      "open": 1200.6199951171875,
      "high": 1246,
      "low": 1187.56005859375,
      "close": 1225.1500244140625,
      "volume": 327500
    },
    {
      "time": "2026-06-10",
      "open": 1222.989990234375,
      "high": 1260,
      "low": 1209.7900390625,
      "close": 1220.1500244140625,
      "volume": 257700
    },
    {
      "time": "2026-06-11",
      "open": 1205.010009765625,
      "high": 1235.2900390625,
      "low": 1175.280029296875,
      "close": 1185.3699951171875,
      "volume": 331200
    },
    {
      "time": "2026-06-12",
      "open": 1196.1199951171875,
      "high": 1199.7099609375,
      "low": 1163.6199951171875,
      "close": 1179.18994140625,
      "volume": 289100
    },
    {
      "time": "2026-06-15",
      "open": 1191,
      "high": 1197,
      "low": 1163.3199462890625,
      "close": 1181.6199951171875,
      "volume": 333400
    },
    {
      "time": "2026-06-16",
      "open": 1181.5899658203125,
      "high": 1204,
      "low": 1164.300048828125,
      "close": 1186.239990234375,
      "volume": 283400
    },
    {
      "time": "2026-06-17",
      "open": 1181,
      "high": 1194,
      "low": 1119.6099853515625,
      "close": 1126.8399658203125,
      "volume": 328600
    },
    {
      "time": "2026-06-18",
      "open": 1133.510009765625,
      "high": 1137.1600341796875,
      "low": 1080,
      "close": 1096.47998046875,
      "volume": 889900
    },
    {
      "time": "2026-06-22",
      "open": 1074.56005859375,
      "high": 1108.5799560546875,
      "low": 1065.68994140625,
      "close": 1090.8499755859375,
      "volume": 353000
    },
    {
      "time": "2026-06-23",
      "open": 1098.800048828125,
      "high": 1113.510009765625,
      "low": 1080.81005859375,
      "close": 1099.4100341796875,
      "volume": 277300
    },
    {
      "time": "2026-06-24",
      "open": 1099.699951171875,
      "high": 1149.989990234375,
      "low": 1099.469970703125,
      "close": 1140.3399658203125,
      "volume": 218300
    },
    {
      "time": "2026-06-25",
      "open": 1127.4100341796875,
      "high": 1163.3499755859375,
      "low": 1113.1700439453125,
      "close": 1143.47998046875,
      "volume": 212500
    },
    {
      "time": "2026-06-26",
      "open": 1150.489990234375,
      "high": 1199.300048828125,
      "low": 1150.489990234375,
      "close": 1182.7900390625,
      "volume": 371000
    },
    {
      "time": "2026-06-29",
      "open": 1200,
      "high": 1213.050048828125,
      "low": 1173.4599609375,
      "close": 1177.52001953125,
      "volume": 287600
    },
    {
      "time": "2026-06-30",
      "open": 1161.6500244140625,
      "high": 1199.739990234375,
      "low": 1160,
      "close": 1194.780029296875,
      "volume": 255400
    },
    {
      "time": "2026-07-01",
      "open": 1200.510009765625,
      "high": 1226.6800537109375,
      "low": 1189,
      "close": 1206.6500244140625,
      "volume": 254700
    },
    {
      "time": "2026-07-02",
      "open": 1220.760009765625,
      "high": 1273.989990234375,
      "low": 1212.5,
      "close": 1270.8299560546875,
      "volume": 270300
    },
    {
      "time": "2026-07-06",
      "open": 1269.1600341796875,
      "high": 1295.5699462890625,
      "low": 1250,
      "close": 1286.510009765625,
      "volume": 162400
    },
    {
      "time": "2026-07-07",
      "open": 1295,
      "high": 1335.6099853515625,
      "low": 1294,
      "close": 1300.27001953125,
      "volume": 267700
    },
    {
      "time": "2026-07-08",
      "open": 1288.989990234375,
      "high": 1298.0799560546875,
      "low": 1259.9100341796875,
      "close": 1266.0799560546875,
      "volume": 223000
    },
    {
      "time": "2026-07-09",
      "open": 1245,
      "high": 1279.719970703125,
      "low": 1233.3299560546875,
      "close": 1279.4100341796875,
      "volume": 156000
    },
    {
      "time": "2026-07-10",
      "open": 1290,
      "high": 1304.75,
      "low": 1246.469970703125,
      "close": 1250.9000244140625,
      "volume": 213500
    },
    {
      "time": "2026-07-13",
      "open": 1269.77001953125,
      "high": 1289.47998046875,
      "low": 1251.8499755859375,
      "close": 1278.25,
      "volume": 283400
    },
    {
      "time": "2026-07-14",
      "open": 1230.1500244140625,
      "high": 1258.9599609375,
      "low": 1204.010009765625,
      "close": 1210.52001953125,
      "volume": 342500
    },
    {
      "time": "2026-07-15",
      "open": 1232.1400146484375,
      "high": 1270,
      "low": 1196.93994140625,
      "close": 1205.7900390625,
      "volume": 228400
    },
    {
      "time": "2026-07-16",
      "open": 1218.989990234375,
      "high": 1256.5,
      "low": 1209.6800537109375,
      "close": 1241.219970703125,
      "volume": 201100
    },
    {
      "time": "2026-07-17",
      "open": 1232.8900146484375,
      "high": 1260.2099609375,
      "low": 1219.969970703125,
      "close": 1257.1099853515625,
      "volume": 251400
    },
    {
      "time": "2026-07-20",
      "open": 1249.280029296875,
      "high": 1269.5799560546875,
      "low": 1231.72998046875,
      "close": 1263.8299560546875,
      "volume": 197700
    },
    {
      "time": "2026-07-21",
      "open": 1209.2900390625,
      "high": 1244.3199462890625,
      "low": 1172.68994140625,
      "close": 1227.3399658203125,
      "volume": 223600
    },
    {
      "time": "2026-07-22",
      "open": 1244.1300048828125,
      "high": 1248.280029296875,
      "low": 1212.1199951171875,
      "close": 1221.469970703125,
      "volume": 191400
    },
    {
      "time": "2026-07-23",
      "open": 1218.1600341796875,
      "high": 1230.02001953125,
      "low": 1188.0999755859375,
      "close": 1206.18994140625,
      "volume": 186500
    },
    {
      "time": "2026-07-24",
      "open": 1220,
      "high": 1252.719970703125,
      "low": 1209.9210205078125,
      "close": 1237.3699951171875,
      "volume": 125566
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1475.4020043945313
    },
    {
      "time": "2025-10-06",
      "value": 1481.755205078125
    },
    {
      "time": "2025-10-07",
      "value": 1489.0716064453125
    },
    {
      "time": "2025-10-08",
      "value": 1492.87060546875
    },
    {
      "time": "2025-10-09",
      "value": 1496.4900048828124
    },
    {
      "time": "2025-10-10",
      "value": 1501.0598046875
    },
    {
      "time": "2025-10-13",
      "value": 1506.4382055664062
    },
    {
      "time": "2025-10-14",
      "value": 1512.2086059570313
    },
    {
      "time": "2025-10-15",
      "value": 1518.0792065429687
    },
    {
      "time": "2025-10-16",
      "value": 1522.6098071289061
    },
    {
      "time": "2025-10-17",
      "value": 1528.2574072265625
    },
    {
      "time": "2025-10-20",
      "value": 1534.247607421875
    },
    {
      "time": "2025-10-21",
      "value": 1539.3390063476563
    },
    {
      "time": "2025-10-22",
      "value": 1544.4438061523438
    },
    {
      "time": "2025-10-23",
      "value": 1550.045205078125
    },
    {
      "time": "2025-10-24",
      "value": 1557.0216040039063
    },
    {
      "time": "2025-10-27",
      "value": 1563.8602026367187
    },
    {
      "time": "2025-10-28",
      "value": 1570.1902026367188
    },
    {
      "time": "2025-10-29",
      "value": 1573.8296020507812
    },
    {
      "time": "2025-10-30",
      "value": 1578.6546020507812
    },
    {
      "time": "2025-10-31",
      "value": 1584.6108032226562
    },
    {
      "time": "2025-11-03",
      "value": 1589.3030029296874
    },
    {
      "time": "2025-11-04",
      "value": 1592.9476025390625
    },
    {
      "time": "2025-11-05",
      "value": 1597.1290014648437
    },
    {
      "time": "2025-11-06",
      "value": 1602.2376025390624
    },
    {
      "time": "2025-11-07",
      "value": 1606.9102026367189
    },
    {
      "time": "2025-11-10",
      "value": 1611.6042016601561
    },
    {
      "time": "2025-11-11",
      "value": 1617.460400390625
    },
    {
      "time": "2025-11-12",
      "value": 1622.6036010742187
    },
    {
      "time": "2025-11-13",
      "value": 1626.9706005859375
    },
    {
      "time": "2025-11-14",
      "value": 1631.1582006835938
    },
    {
      "time": "2025-11-17",
      "value": 1635.5992016601563
    },
    {
      "time": "2025-11-18",
      "value": 1639.1673999023437
    },
    {
      "time": "2025-11-19",
      "value": 1643.2834008789061
    },
    {
      "time": "2025-11-20",
      "value": 1645.7632006835938
    },
    {
      "time": "2025-11-21",
      "value": 1650.6461987304688
    },
    {
      "time": "2025-11-24",
      "value": 1654.5069995117187
    },
    {
      "time": "2025-11-25",
      "value": 1659.6361987304688
    },
    {
      "time": "2025-11-26",
      "value": 1664.545
    },
    {
      "time": "2025-11-28",
      "value": 1670.219599609375
    },
    {
      "time": "2025-12-01",
      "value": 1676.0490014648437
    },
    {
      "time": "2025-12-02",
      "value": 1680.8442016601562
    },
    {
      "time": "2025-12-03",
      "value": 1685.39580078125
    },
    {
      "time": "2025-12-04",
      "value": 1689.969599609375
    },
    {
      "time": "2025-12-05",
      "value": 1694.9730004882813
    },
    {
      "time": "2025-12-08",
      "value": 1699.8063989257812
    },
    {
      "time": "2025-12-09",
      "value": 1704.3313989257813
    },
    {
      "time": "2025-12-10",
      "value": 1709.4455981445312
    },
    {
      "time": "2025-12-11",
      "value": 1715.707998046875
    },
    {
      "time": "2025-12-12",
      "value": 1716.9139965820314
    },
    {
      "time": "2025-12-15",
      "value": 1716.055595703125
    },
    {
      "time": "2025-12-16",
      "value": 1714.8945947265624
    },
    {
      "time": "2025-12-17",
      "value": 1712.403994140625
    },
    {
      "time": "2025-12-18",
      "value": 1713.7319946289062
    },
    {
      "time": "2025-12-19",
      "value": 1714.5251953125
    },
    {
      "time": "2025-12-22",
      "value": 1716.0735961914063
    },
    {
      "time": "2025-12-23",
      "value": 1717.5893969726562
    },
    {
      "time": "2025-12-24",
      "value": 1719.2193969726563
    },
    {
      "time": "2025-12-26",
      "value": 1721.5501953125
    },
    {
      "time": "2025-12-29",
      "value": 1724.5811938476563
    },
    {
      "time": "2025-12-30",
      "value": 1727.1761938476564
    },
    {
      "time": "2025-12-31",
      "value": 1728.5807934570312
    },
    {
      "time": "2026-01-02",
      "value": 1730.1295947265626
    },
    {
      "time": "2026-01-05",
      "value": 1731.7203955078126
    },
    {
      "time": "2026-01-06",
      "value": 1731.4123950195312
    },
    {
      "time": "2026-01-07",
      "value": 1729.6825952148438
    },
    {
      "time": "2026-01-08",
      "value": 1727.6927954101564
    },
    {
      "time": "2026-01-09",
      "value": 1727.670595703125
    },
    {
      "time": "2026-01-12",
      "value": 1728.9587963867189
    },
    {
      "time": "2026-01-13",
      "value": 1729.7151977539063
    },
    {
      "time": "2026-01-14",
      "value": 1728.8503979492189
    },
    {
      "time": "2026-01-15",
      "value": 1727.4639965820313
    },
    {
      "time": "2026-01-16",
      "value": 1726.6857958984374
    },
    {
      "time": "2026-01-20",
      "value": 1723.991796875
    },
    {
      "time": "2026-01-21",
      "value": 1721.2065966796874
    },
    {
      "time": "2026-01-22",
      "value": 1717.545595703125
    },
    {
      "time": "2026-01-23",
      "value": 1713.3125952148437
    },
    {
      "time": "2026-01-26",
      "value": 1708.3735961914062
    },
    {
      "time": "2026-01-27",
      "value": 1703.7153955078124
    },
    {
      "time": "2026-01-28",
      "value": 1699.4833959960938
    },
    {
      "time": "2026-01-29",
      "value": 1694.69099609375
    },
    {
      "time": "2026-01-30",
      "value": 1688.7493969726563
    },
    {
      "time": "2026-02-02",
      "value": 1683.2681982421875
    },
    {
      "time": "2026-02-03",
      "value": 1675.106396484375
    },
    {
      "time": "2026-02-04",
      "value": 1668.4329956054687
    },
    {
      "time": "2026-02-05",
      "value": 1659.8157958984375
    },
    {
      "time": "2026-02-06",
      "value": 1652.6707958984375
    },
    {
      "time": "2026-02-09",
      "value": 1643.92599609375
    },
    {
      "time": "2026-02-10",
      "value": 1635.5941967773438
    },
    {
      "time": "2026-02-11",
      "value": 1626.743798828125
    },
    {
      "time": "2026-02-12",
      "value": 1618.122998046875
    },
    {
      "time": "2026-02-13",
      "value": 1609.4435986328126
    },
    {
      "time": "2026-02-17",
      "value": 1601.2285986328125
    },
    {
      "time": "2026-02-18",
      "value": 1593.1297998046875
    },
    {
      "time": "2026-02-19",
      "value": 1584.213798828125
    },
    {
      "time": "2026-02-20",
      "value": 1576.013798828125
    },
    {
      "time": "2026-02-23",
      "value": 1566.6128002929688
    },
    {
      "time": "2026-02-24",
      "value": 1556.1206005859376
    },
    {
      "time": "2026-02-25",
      "value": 1545.6228002929688
    },
    {
      "time": "2026-02-26",
      "value": 1536.4919995117189
    },
    {
      "time": "2026-02-27",
      "value": 1528.524599609375
    },
    {
      "time": "2026-03-02",
      "value": 1520.8328002929688
    },
    {
      "time": "2026-03-03",
      "value": 1514.6928002929687
    },
    {
      "time": "2026-03-04",
      "value": 1508.7447998046875
    },
    {
      "time": "2026-03-05",
      "value": 1503.277998046875
    },
    {
      "time": "2026-03-06",
      "value": 1497.9453979492187
    },
    {
      "time": "2026-03-09",
      "value": 1492.2537963867187
    },
    {
      "time": "2026-03-10",
      "value": 1483.3365966796875
    },
    {
      "time": "2026-03-11",
      "value": 1471.5773974609374
    },
    {
      "time": "2026-03-12",
      "value": 1458.0159985351563
    },
    {
      "time": "2026-03-13",
      "value": 1445.7253979492189
    },
    {
      "time": "2026-03-16",
      "value": 1435.1435986328124
    },
    {
      "time": "2026-03-17",
      "value": 1426.2767993164061
    },
    {
      "time": "2026-03-18",
      "value": 1417.2811987304688
    },
    {
      "time": "2026-03-19",
      "value": 1407.5452001953124
    },
    {
      "time": "2026-03-20",
      "value": 1398.4873999023437
    },
    {
      "time": "2026-03-23",
      "value": 1388.0419995117188
    },
    {
      "time": "2026-03-24",
      "value": 1374.6313989257812
    },
    {
      "time": "2026-03-25",
      "value": 1362.867197265625
    },
    {
      "time": "2026-03-26",
      "value": 1351.2003955078126
    },
    {
      "time": "2026-03-27",
      "value": 1339.0957946777344
    },
    {
      "time": "2026-03-30",
      "value": 1328.4307946777344
    },
    {
      "time": "2026-03-31",
      "value": 1318.4377966308593
    },
    {
      "time": "2026-04-01",
      "value": 1309.787596435547
    },
    {
      "time": "2026-04-02",
      "value": 1300.8719958496094
    },
    {
      "time": "2026-04-06",
      "value": 1291.619395751953
    },
    {
      "time": "2026-04-07",
      "value": 1282.367196044922
    },
    {
      "time": "2026-04-08",
      "value": 1273.1931970214844
    },
    {
      "time": "2026-04-09",
      "value": 1263.740196533203
    },
    {
      "time": "2026-04-10",
      "value": 1251.6741955566406
    },
    {
      "time": "2026-04-13",
      "value": 1241.6573950195314
    },
    {
      "time": "2026-04-14",
      "value": 1232.5395947265624
    },
    {
      "time": "2026-04-15",
      "value": 1224.1375952148437
    },
    {
      "time": "2026-04-16",
      "value": 1218.9747973632811
    },
    {
      "time": "2026-04-17",
      "value": 1212.70759765625
    },
    {
      "time": "2026-04-20",
      "value": 1206.8289990234375
    },
    {
      "time": "2026-04-21",
      "value": 1199.742998046875
    },
    {
      "time": "2026-04-22",
      "value": 1191.6911975097655
    },
    {
      "time": "2026-04-23",
      "value": 1183.6727966308595
    },
    {
      "time": "2026-04-24",
      "value": 1176.500994873047
    },
    {
      "time": "2026-04-27",
      "value": 1170.024794921875
    },
    {
      "time": "2026-04-28",
      "value": 1163.3399951171875
    },
    {
      "time": "2026-04-29",
      "value": 1157.17939453125
    },
    {
      "time": "2026-04-30",
      "value": 1150.3407934570312
    },
    {
      "time": "2026-05-01",
      "value": 1143.9961938476563
    },
    {
      "time": "2026-05-04",
      "value": 1138.1871948242188
    },
    {
      "time": "2026-05-05",
      "value": 1133.879794921875
    },
    {
      "time": "2026-05-06",
      "value": 1130.6671948242188
    },
    {
      "time": "2026-05-07",
      "value": 1127.2161962890625
    },
    {
      "time": "2026-05-08",
      "value": 1121.9673974609375
    },
    {
      "time": "2026-05-11",
      "value": 1115.6201977539063
    },
    {
      "time": "2026-05-12",
      "value": 1109.1893969726561
    },
    {
      "time": "2026-05-13",
      "value": 1101.521796875
    },
    {
      "time": "2026-05-14",
      "value": 1093.7801977539064
    },
    {
      "time": "2026-05-15",
      "value": 1086.2501977539061
    },
    {
      "time": "2026-05-18",
      "value": 1080.3665966796875
    },
    {
      "time": "2026-05-19",
      "value": 1075.2655981445312
    },
    {
      "time": "2026-05-20",
      "value": 1074.167197265625
    },
    {
      "time": "2026-05-21",
      "value": 1075.4245971679688
    },
    {
      "time": "2026-05-22",
      "value": 1078.3503979492189
    },
    {
      "time": "2026-05-26",
      "value": 1080.923798828125
    },
    {
      "time": "2026-05-27",
      "value": 1083.26259765625
    },
    {
      "time": "2026-05-28",
      "value": 1085.1911962890624
    },
    {
      "time": "2026-05-29",
      "value": 1086.1289965820313
    },
    {
      "time": "2026-06-01",
      "value": 1089.5607958984374
    },
    {
      "time": "2026-06-02",
      "value": 1092.04099609375
    },
    {
      "time": "2026-06-03",
      "value": 1094.26759765625
    },
    {
      "time": "2026-06-04",
      "value": 1097.7015966796876
    },
    {
      "time": "2026-06-05",
      "value": 1099.5861962890624
    },
    {
      "time": "2026-06-08",
      "value": 1102.9361962890625
    },
    {
      "time": "2026-06-09",
      "value": 1107.2179968261719
    },
    {
      "time": "2026-06-10",
      "value": 1110.6621984863282
    },
    {
      "time": "2026-06-11",
      "value": 1113.018797607422
    },
    {
      "time": "2026-06-12",
      "value": 1115.3627966308593
    },
    {
      "time": "2026-06-15",
      "value": 1117.1999963378905
    },
    {
      "time": "2026-06-16",
      "value": 1119.038397216797
    },
    {
      "time": "2026-06-17",
      "value": 1119.9335974121093
    },
    {
      "time": "2026-06-18",
      "value": 1120.0223962402345
    },
    {
      "time": "2026-06-22",
      "value": 1120.3923962402343
    },
    {
      "time": "2026-06-23",
      "value": 1123.9331970214844
    },
    {
      "time": "2026-06-24",
      "value": 1126.721796875
    },
    {
      "time": "2026-06-25",
      "value": 1129.4457958984376
    },
    {
      "time": "2026-06-26",
      "value": 1132.4853955078124
    },
    {
      "time": "2026-06-29",
      "value": 1134.6371948242188
    },
    {
      "time": "2026-06-30",
      "value": 1137.0623950195313
    },
    {
      "time": "2026-07-01",
      "value": 1139.9271948242188
    },
    {
      "time": "2026-07-02",
      "value": 1144.609794921875
    },
    {
      "time": "2026-07-06",
      "value": 1150.9365954589844
    },
    {
      "time": "2026-07-07",
      "value": 1157.3467956542968
    },
    {
      "time": "2026-07-08",
      "value": 1162.5739953613281
    },
    {
      "time": "2026-07-09",
      "value": 1167.885595703125
    },
    {
      "time": "2026-07-10",
      "value": 1172.6935961914062
    },
    {
      "time": "2026-07-13",
      "value": 1177.387197265625
    },
    {
      "time": "2026-07-14",
      "value": 1181.09759765625
    },
    {
      "time": "2026-07-15",
      "value": 1184.5033984375
    },
    {
      "time": "2026-07-16",
      "value": 1188.1277978515625
    },
    {
      "time": "2026-07-17",
      "value": 1191.9445971679688
    },
    {
      "time": "2026-07-20",
      "value": 1195.8811962890625
    },
    {
      "time": "2026-07-21",
      "value": 1197.8601953125
    },
    {
      "time": "2026-07-22",
      "value": 1199.7695947265624
    },
    {
      "time": "2026-07-23",
      "value": 1202.0533935546875
    },
    {
      "time": "2026-07-24",
      "value": 1205.0807934570312
    }
  ],
  "analysis": null
}