{
  "ok": true,
  "cached": false,
  "ticker": "GEV",
  "price": 1014.75,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Austin Scott",
      "slug": "austin-scott",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "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": "Is Inflation Ebbing? Not According to This Business Ratio",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/0a8198f5-97fe-3fcf-be1d-e31d420c4b11/is-inflation-ebbing%3F-not.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Renewable Energy & Battery Stocks to Buy Amid AI Power Boom",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/top-renewable-energy-battery-stocks-152600246.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons GE Vernova (NYSE:GEV) Could Double by 2028",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5a695264-1da3-30c1-b6e6-c963840a34af/3-reasons-ge-vernova.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mizuho Adjusts Price Target on GE Vernova to $949 From $913, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-ge-130223184.html",
      "published": "2026-07-24"
    },
    {
      "title": "Want to Be a Millionaire? Buy These 3 Stocks and Hold for 20 Years",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ed91114d-18dc-31b7-9c96-bda16e25a7cd/want-to-be-a-millionaire%3F-buy.html",
      "published": "2026-07-24"
    },
    {
      "title": "Backlog Mania: Stocks to Watch This Earnings Season",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/b73edd41-9b26-3b80-97f9-71e349da11fa/backlog-mania%3A-stocks-to.html",
      "published": "2026-07-23"
    },
    {
      "title": "Industrial Stocks And This ETF Claw Gains From A Falling Market",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/c4b42236-fa2a-3578-97c3-1dc2623d0c44/industrial-stocks-and-this.html",
      "published": "2026-07-23"
    },
    {
      "title": "Data Centers Turbocharge Jet Engine Maker In A Battle For Power",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/2adddd05-f6a1-3563-bb20-22374c0674b8/data-centers-turbocharge-jet.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 630,
      "high": 651.219970703125,
      "low": 626,
      "close": 644.5900268554688,
      "volume": 3604500
    },
    {
      "time": "2025-07-28",
      "open": 638.260009765625,
      "high": 648.5180053710938,
      "low": 631.1599731445312,
      "close": 647.6599731445312,
      "volume": 2920600
    },
    {
      "time": "2025-07-29",
      "open": 646.989990234375,
      "high": 655.6500244140625,
      "low": 629.989990234375,
      "close": 632.6699829101562,
      "volume": 2749900
    },
    {
      "time": "2025-07-30",
      "open": 639.9500122070312,
      "high": 656.1699829101562,
      "low": 635.1699829101562,
      "close": 655,
      "volume": 2699600
    },
    {
      "time": "2025-07-31",
      "open": 660,
      "high": 677.2899780273438,
      "low": 656.0700073242188,
      "close": 660.2899780273438,
      "volume": 3343000
    },
    {
      "time": "2025-08-01",
      "open": 638.1799926757812,
      "high": 664.260009765625,
      "low": 632.4600219726562,
      "close": 656.5,
      "volume": 3077400
    },
    {
      "time": "2025-08-04",
      "open": 659.3599853515625,
      "high": 674.969970703125,
      "low": 653.9500122070312,
      "close": 662.77001953125,
      "volume": 2155900
    },
    {
      "time": "2025-08-05",
      "open": 661.239990234375,
      "high": 665.1099853515625,
      "low": 643.9600219726562,
      "close": 649.719970703125,
      "volume": 2180200
    },
    {
      "time": "2025-08-06",
      "open": 646.6300048828125,
      "high": 666.2899780273438,
      "low": 644,
      "close": 664.5499877929688,
      "volume": 1894900
    },
    {
      "time": "2025-08-07",
      "open": 665.77001953125,
      "high": 669.3829956054688,
      "low": 638.52001953125,
      "close": 645.8599853515625,
      "volume": 2239900
    },
    {
      "time": "2025-08-08",
      "open": 655.22998046875,
      "high": 656.25,
      "low": 639.1699829101562,
      "close": 649.0900268554688,
      "volume": 1888700
    },
    {
      "time": "2025-08-11",
      "open": 641,
      "high": 653.4199829101562,
      "low": 637.3699951171875,
      "close": 650.760009765625,
      "volume": 1687600
    },
    {
      "time": "2025-08-12",
      "open": 652.739990234375,
      "high": 662.8350219726562,
      "low": 651,
      "close": 657.4400024414062,
      "volume": 1803400
    },
    {
      "time": "2025-08-13",
      "open": 662.3200073242188,
      "high": 666.1500244140625,
      "low": 614.22998046875,
      "close": 634.3099975585938,
      "volume": 3936400
    },
    {
      "time": "2025-08-14",
      "open": 627,
      "high": 640.280029296875,
      "low": 620.280029296875,
      "close": 625.27001953125,
      "volume": 2534400
    },
    {
      "time": "2025-08-15",
      "open": 624.030029296875,
      "high": 624.030029296875,
      "low": 607.8599853515625,
      "close": 621.9099731445312,
      "volume": 2488200
    },
    {
      "time": "2025-08-18",
      "open": 621.3800048828125,
      "high": 628.5449829101562,
      "low": 614.22998046875,
      "close": 625.02001953125,
      "volume": 1860400
    },
    {
      "time": "2025-08-19",
      "open": 620.5499877929688,
      "high": 620.97998046875,
      "low": 595.1900024414062,
      "close": 603.1300048828125,
      "volume": 3096700
    },
    {
      "time": "2025-08-20",
      "open": 592.6099853515625,
      "high": 607.77001953125,
      "low": 581.22998046875,
      "close": 604.5900268554688,
      "volume": 3575800
    },
    {
      "time": "2025-08-21",
      "open": 607.02001953125,
      "high": 620,
      "low": 605.3099975585938,
      "close": 606,
      "volume": 2566600
    },
    {
      "time": "2025-08-22",
      "open": 607.969970703125,
      "high": 623.97998046875,
      "low": 602.5,
      "close": 607.0700073242188,
      "volume": 2727700
    },
    {
      "time": "2025-08-25",
      "open": 608.8300170898438,
      "high": 614.4710083007812,
      "low": 597.0339965820312,
      "close": 602.3099975585938,
      "volume": 2130000
    },
    {
      "time": "2025-08-26",
      "open": 603.8499755859375,
      "high": 628.5800170898438,
      "low": 603.0419921875,
      "close": 625.9099731445312,
      "volume": 2689400
    },
    {
      "time": "2025-08-27",
      "open": 625.219970703125,
      "high": 629.9349975585938,
      "low": 618,
      "close": 622.3900146484375,
      "volume": 1862900
    },
    {
      "time": "2025-08-28",
      "open": 626.780029296875,
      "high": 646.9500122070312,
      "low": 626.780029296875,
      "close": 633.6900024414062,
      "volume": 2256400
    },
    {
      "time": "2025-08-29",
      "open": 631.8599853515625,
      "high": 635,
      "low": 609.3400268554688,
      "close": 612.969970703125,
      "volume": 2266400
    },
    {
      "time": "2025-09-02",
      "open": 590.5499877929688,
      "high": 594,
      "low": 567.8599853515625,
      "close": 579.6799926757812,
      "volume": 5267300
    },
    {
      "time": "2025-09-03",
      "open": 586.2849731445312,
      "high": 586.2849731445312,
      "low": 565.4299926757812,
      "close": 577.0399780273438,
      "volume": 3657500
    },
    {
      "time": "2025-09-04",
      "open": 580.8099975585938,
      "high": 600.3699951171875,
      "low": 580.0599975585938,
      "close": 598.8099975585938,
      "volume": 3195400
    },
    {
      "time": "2025-09-05",
      "open": 599.9600219726562,
      "high": 604.5,
      "low": 565.5,
      "close": 582.0800170898438,
      "volume": 3477700
    },
    {
      "time": "2025-09-08",
      "open": 594.4099731445312,
      "high": 606,
      "low": 584.9400024414062,
      "close": 600.22998046875,
      "volume": 2513700
    },
    {
      "time": "2025-09-09",
      "open": 606.3499755859375,
      "high": 607.6900024414062,
      "low": 594.77001953125,
      "close": 605.7000122070312,
      "volume": 1863900
    },
    {
      "time": "2025-09-10",
      "open": 625,
      "high": 645.1900024414062,
      "low": 623,
      "close": 643.5599975585938,
      "volume": 3878700
    },
    {
      "time": "2025-09-11",
      "open": 648.75,
      "high": 653.5,
      "low": 620.0999755859375,
      "close": 634.1500244140625,
      "volume": 4099900
    },
    {
      "time": "2025-09-12",
      "open": 632.1199951171875,
      "high": 646.8800048828125,
      "low": 624.1500244140625,
      "close": 625.5499877929688,
      "volume": 2640400
    },
    {
      "time": "2025-09-15",
      "open": 630.1500244140625,
      "high": 639.8900146484375,
      "low": 624.0999755859375,
      "close": 628.6799926757812,
      "volume": 1851900
    },
    {
      "time": "2025-09-16",
      "open": 629.5,
      "high": 633.52001953125,
      "low": 608.72998046875,
      "close": 617.9099731445312,
      "volume": 3104100
    },
    {
      "time": "2025-09-17",
      "open": 616.4000244140625,
      "high": 619.114013671875,
      "low": 601.1199951171875,
      "close": 614.7899780273438,
      "volume": 2058400
    },
    {
      "time": "2025-09-18",
      "open": 622.9600219726562,
      "high": 627.0999755859375,
      "low": 611,
      "close": 611,
      "volume": 2245600
    },
    {
      "time": "2025-09-19",
      "open": 611.6900024414062,
      "high": 625.6599731445312,
      "low": 596.5059814453125,
      "close": 624.1699829101562,
      "volume": 4107300
    },
    {
      "time": "2025-09-22",
      "open": 620.1099853515625,
      "high": 648.5,
      "low": 620.1099853515625,
      "close": 644.3699951171875,
      "volume": 2566000
    },
    {
      "time": "2025-09-23",
      "open": 644.6799926757812,
      "high": 644.7210083007812,
      "low": 622.2000122070312,
      "close": 633.4099731445312,
      "volume": 2427200
    },
    {
      "time": "2025-09-24",
      "open": 640,
      "high": 642,
      "low": 624.1900024414062,
      "close": 628.969970703125,
      "volume": 1617200
    },
    {
      "time": "2025-09-25",
      "open": 614.905029296875,
      "high": 619.7470092773438,
      "low": 593.3800048828125,
      "close": 607.52001953125,
      "volume": 3202500
    },
    {
      "time": "2025-09-26",
      "open": 610,
      "high": 615.1400146484375,
      "low": 598.1099853515625,
      "close": 605.1699829101562,
      "volume": 1845300
    },
    {
      "time": "2025-09-29",
      "open": 612.4500122070312,
      "high": 616.4400024414062,
      "low": 596.3800048828125,
      "close": 602.4299926757812,
      "volume": 2188700
    },
    {
      "time": "2025-09-30",
      "open": 604.8800048828125,
      "high": 614.9400024414062,
      "low": 603.2990112304688,
      "close": 614.9000244140625,
      "volume": 1818700
    },
    {
      "time": "2025-10-01",
      "open": 599.6400146484375,
      "high": 610.6599731445312,
      "low": 595,
      "close": 606.1500244140625,
      "volume": 2423600
    },
    {
      "time": "2025-10-02",
      "open": 611.1099853515625,
      "high": 622.5,
      "low": 603.614990234375,
      "close": 606.22998046875,
      "volume": 2044600
    },
    {
      "time": "2025-10-03",
      "open": 610.2899780273438,
      "high": 611.75,
      "low": 588,
      "close": 594.989990234375,
      "volume": 2668500
    },
    {
      "time": "2025-10-06",
      "open": 606,
      "high": 608.5900268554688,
      "low": 593.7000122070312,
      "close": 603.219970703125,
      "volume": 1950800
    },
    {
      "time": "2025-10-07",
      "open": 603.155029296875,
      "high": 609.3900146484375,
      "low": 592,
      "close": 606.1199951171875,
      "volume": 2161700
    },
    {
      "time": "2025-10-08",
      "open": 613,
      "high": 626.4409790039062,
      "low": 599,
      "close": 625.4500122070312,
      "volume": 2286500
    },
    {
      "time": "2025-10-09",
      "open": 629,
      "high": 637.1500244140625,
      "low": 621.1110229492188,
      "close": 634.27001953125,
      "volume": 2414000
    },
    {
      "time": "2025-10-10",
      "open": 630,
      "high": 634.27001953125,
      "low": 602.594970703125,
      "close": 604.5599975585938,
      "volume": 3003600
    },
    {
      "time": "2025-10-13",
      "open": 613.1799926757812,
      "high": 655.989990234375,
      "low": 613.1400146484375,
      "close": 648.25,
      "volume": 3406800
    },
    {
      "time": "2025-10-14",
      "open": 635,
      "high": 656.8800048828125,
      "low": 615.8400268554688,
      "close": 644.4099731445312,
      "volume": 2890500
    },
    {
      "time": "2025-10-15",
      "open": 650.1699829101562,
      "high": 664.6929931640625,
      "low": 613.5900268554688,
      "close": 615.9500122070312,
      "volume": 3246000
    },
    {
      "time": "2025-10-16",
      "open": 621.5,
      "high": 623.625,
      "low": 595.2000122070312,
      "close": 602,
      "volume": 3500600
    },
    {
      "time": "2025-10-17",
      "open": 595.27001953125,
      "high": 608.8189697265625,
      "low": 591.6510009765625,
      "close": 600,
      "volume": 2747700
    },
    {
      "time": "2025-10-20",
      "open": 608.1199951171875,
      "high": 610,
      "low": 593.6799926757812,
      "close": 594.0700073242188,
      "volume": 2634400
    },
    {
      "time": "2025-10-21",
      "open": 593.8599853515625,
      "high": 596.780029296875,
      "low": 581.760009765625,
      "close": 585.3300170898438,
      "volume": 3956400
    },
    {
      "time": "2025-10-22",
      "open": 607,
      "high": 609.5399780273438,
      "low": 532.719970703125,
      "close": 576,
      "volume": 10333100
    },
    {
      "time": "2025-10-23",
      "open": 580,
      "high": 600,
      "low": 580,
      "close": 595.1500244140625,
      "volume": 3952700
    },
    {
      "time": "2025-10-24",
      "open": 607,
      "high": 613.8099975585938,
      "low": 584.1799926757812,
      "close": 584.3900146484375,
      "volume": 3694200
    },
    {
      "time": "2025-10-27",
      "open": 590.7999877929688,
      "high": 594.0750122070312,
      "low": 580.010009765625,
      "close": 584.3900146484375,
      "volume": 2842400
    },
    {
      "time": "2025-10-28",
      "open": 590,
      "high": 591.9199829101562,
      "low": 565,
      "close": 570.97998046875,
      "volume": 3589300
    },
    {
      "time": "2025-10-29",
      "open": 576.27001953125,
      "high": 585.5750122070312,
      "low": 569.27099609375,
      "close": 577.969970703125,
      "volume": 2808500
    },
    {
      "time": "2025-10-30",
      "open": 570,
      "high": 592.6699829101562,
      "low": 569.5,
      "close": 574.0700073242188,
      "volume": 2305100
    },
    {
      "time": "2025-10-31",
      "open": 580.1300048828125,
      "high": 592,
      "low": 576.5,
      "close": 585.1400146484375,
      "volume": 2789500
    },
    {
      "time": "2025-11-03",
      "open": 590.5,
      "high": 593.27001953125,
      "low": 576.760009765625,
      "close": 581.260009765625,
      "volume": 1853200
    },
    {
      "time": "2025-11-04",
      "open": 571,
      "high": 576.2100219726562,
      "low": 541.4400024414062,
      "close": 547.9600219726562,
      "volume": 3994900
    },
    {
      "time": "2025-11-05",
      "open": 550,
      "high": 567.530029296875,
      "low": 541.2899780273438,
      "close": 559.7000122070312,
      "volume": 2844700
    },
    {
      "time": "2025-11-06",
      "open": 558.0900268554688,
      "high": 560.5050048828125,
      "low": 545.4099731445312,
      "close": 550.1699829101562,
      "volume": 2215300
    },
    {
      "time": "2025-11-07",
      "open": 546.7000122070312,
      "high": 576.8900146484375,
      "low": 539.0999755859375,
      "close": 575.1300048828125,
      "volume": 2823800
    },
    {
      "time": "2025-11-10",
      "open": 586.3200073242188,
      "high": 595.8400268554688,
      "low": 568.2000122070312,
      "close": 579.7999877929688,
      "volume": 2555800
    },
    {
      "time": "2025-11-11",
      "open": 580.60498046875,
      "high": 582.7999877929688,
      "low": 563.0999755859375,
      "close": 576.0800170898438,
      "volume": 1748500
    },
    {
      "time": "2025-11-12",
      "open": 579.4600219726562,
      "high": 588.9400024414062,
      "low": 574.010009765625,
      "close": 575.4000244140625,
      "volume": 2026300
    },
    {
      "time": "2025-11-13",
      "open": 574.3200073242188,
      "high": 574.3200073242188,
      "low": 537.3599853515625,
      "close": 558.1699829101562,
      "volume": 5166900
    },
    {
      "time": "2025-11-14",
      "open": 545.2000122070312,
      "high": 591.8099975585938,
      "low": 542.9089965820312,
      "close": 578.3099975585938,
      "volume": 4037300
    },
    {
      "time": "2025-11-17",
      "open": 573,
      "high": 592.3499755859375,
      "low": 569.8400268554688,
      "close": 577.02001953125,
      "volume": 2998000
    },
    {
      "time": "2025-11-18",
      "open": 569.0599975585938,
      "high": 576.47802734375,
      "low": 552.8400268554688,
      "close": 554.9299926757812,
      "volume": 2986000
    },
    {
      "time": "2025-11-19",
      "open": 561,
      "high": 600,
      "low": 560.7999877929688,
      "close": 595.3699951171875,
      "volume": 4212100
    },
    {
      "time": "2025-11-20",
      "open": 607.2000122070312,
      "high": 628.010009765625,
      "low": 557.6900024414062,
      "close": 558.030029296875,
      "volume": 4874600
    },
    {
      "time": "2025-11-21",
      "open": 563.010009765625,
      "high": 565.75,
      "low": 530.1599731445312,
      "close": 555.8400268554688,
      "volume": 4872800
    },
    {
      "time": "2025-11-24",
      "open": 559.4400024414062,
      "high": 583,
      "low": 558.260009765625,
      "close": 580.489990234375,
      "volume": 2748900
    },
    {
      "time": "2025-11-25",
      "open": 575,
      "high": 582,
      "low": 553.25,
      "close": 572.5599975585938,
      "volume": 2356500
    },
    {
      "time": "2025-11-26",
      "open": 581.7000122070312,
      "high": 596.97998046875,
      "low": 579.47998046875,
      "close": 589.719970703125,
      "volume": 2223800
    },
    {
      "time": "2025-11-28",
      "open": 595,
      "high": 599.77001953125,
      "low": 588.530029296875,
      "close": 599.77001953125,
      "volume": 1006600
    },
    {
      "time": "2025-12-01",
      "open": 590,
      "high": 590,
      "low": 574.7999877929688,
      "close": 576.9000244140625,
      "volume": 2302500
    },
    {
      "time": "2025-12-02",
      "open": 586.1699829101562,
      "high": 609.8400268554688,
      "low": 585,
      "close": 601.5800170898438,
      "volume": 2890800
    },
    {
      "time": "2025-12-03",
      "open": 595.8800048828125,
      "high": 608.8469848632812,
      "low": 575.3800048828125,
      "close": 601.969970703125,
      "volume": 2754500
    },
    {
      "time": "2025-12-04",
      "open": 605,
      "high": 639.1400146484375,
      "low": 602.9000244140625,
      "close": 629.1099853515625,
      "volume": 3698500
    },
    {
      "time": "2025-12-05",
      "open": 630.8599853515625,
      "high": 640,
      "low": 621.2000122070312,
      "close": 631.3200073242188,
      "volume": 2348000
    },
    {
      "time": "2025-12-08",
      "open": 631.0599975585938,
      "high": 636.3980102539062,
      "low": 607.4000244140625,
      "close": 621.9000244140625,
      "volume": 2540100
    },
    {
      "time": "2025-12-09",
      "open": 617,
      "high": 636.8800048828125,
      "low": 613.2000122070312,
      "close": 625.2999877929688,
      "volume": 3017500
    },
    {
      "time": "2025-12-10",
      "open": 692.1500244140625,
      "high": 731,
      "low": 679,
      "close": 723,
      "volume": 11396400
    },
    {
      "time": "2025-12-11",
      "open": 711.1500244140625,
      "high": 711.1500244140625,
      "low": 681.2000122070312,
      "close": 704.2000122070312,
      "volume": 4830900
    },
    {
      "time": "2025-12-12",
      "open": 697.8499755859375,
      "high": 698.9400024414062,
      "low": 656.3699951171875,
      "close": 671.7100219726562,
      "volume": 5225700
    },
    {
      "time": "2025-12-15",
      "open": 688.47998046875,
      "high": 695.0499877929688,
      "low": 675,
      "close": 681.3499755859375,
      "volume": 3529600
    },
    {
      "time": "2025-12-16",
      "open": 687,
      "high": 699.8800048828125,
      "low": 671.0050048828125,
      "close": 686.219970703125,
      "volume": 3572200
    },
    {
      "time": "2025-12-17",
      "open": 687,
      "high": 694,
      "low": 613.0900268554688,
      "close": 614.1900024414062,
      "volume": 6770100
    },
    {
      "time": "2025-12-18",
      "open": 649.2999877929688,
      "high": 658.6900024414062,
      "low": 636.5349731445312,
      "close": 639.4299926757812,
      "volume": 4426500
    },
    {
      "time": "2025-12-19",
      "open": 646.780029296875,
      "high": 660.5900268554688,
      "low": 641.5999755859375,
      "close": 658.280029296875,
      "volume": 4489100
    },
    {
      "time": "2025-12-22",
      "open": 671.1099853515625,
      "high": 671.4000244140625,
      "low": 656.7999877929688,
      "close": 661.8099975585938,
      "volume": 2694300
    },
    {
      "time": "2025-12-23",
      "open": 664.8200073242188,
      "high": 664.8200073242188,
      "low": 654,
      "close": 661.4500122070312,
      "volume": 1997600
    },
    {
      "time": "2025-12-24",
      "open": 660.6300048828125,
      "high": 673.5,
      "low": 658.27001953125,
      "close": 667.3200073242188,
      "volume": 1110900
    },
    {
      "time": "2025-12-26",
      "open": 667.4600219726562,
      "high": 668.2000122070312,
      "low": 660.489990234375,
      "close": 663.4600219726562,
      "volume": 1155300
    },
    {
      "time": "2025-12-29",
      "open": 659.5999755859375,
      "high": 671,
      "low": 651.6900024414062,
      "close": 663.4600219726562,
      "volume": 2186100
    },
    {
      "time": "2025-12-30",
      "open": 665.6500244140625,
      "high": 668.4400024414062,
      "low": 659.3499755859375,
      "close": 659.6400146484375,
      "volume": 1207000
    },
    {
      "time": "2025-12-31",
      "open": 656.7999877929688,
      "high": 666.6599731445312,
      "low": 652.75,
      "close": 653.5700073242188,
      "volume": 1259900
    },
    {
      "time": "2026-01-02",
      "open": 661.1900024414062,
      "high": 679.77001953125,
      "low": 658.4000244140625,
      "close": 679.5499877929688,
      "volume": 2741800
    },
    {
      "time": "2026-01-05",
      "open": 690.6199951171875,
      "high": 698.739990234375,
      "low": 669.5,
      "close": 680.8599853515625,
      "volume": 2446600
    },
    {
      "time": "2026-01-06",
      "open": 681.1099853515625,
      "high": 687.0449829101562,
      "low": 658.7999877929688,
      "close": 686.3300170898438,
      "volume": 2490800
    },
    {
      "time": "2026-01-07",
      "open": 686,
      "high": 686.989990234375,
      "low": 661.2999877929688,
      "close": 662.3200073242188,
      "volume": 2601100
    },
    {
      "time": "2026-01-08",
      "open": 661.1199951171875,
      "high": 661.1199951171875,
      "low": 619.75,
      "close": 628.4000244140625,
      "volume": 4310100
    },
    {
      "time": "2026-01-09",
      "open": 632.3200073242188,
      "high": 632.3200073242188,
      "low": 621.1099853515625,
      "close": 622.5,
      "volume": 3105800
    },
    {
      "time": "2026-01-12",
      "open": 619.8699951171875,
      "high": 644.75,
      "low": 617.1099853515625,
      "close": 639.77001953125,
      "volume": 2828900
    },
    {
      "time": "2026-01-13",
      "open": 641,
      "high": 659.1699829101562,
      "low": 640.3989868164062,
      "close": 652.0900268554688,
      "volume": 2090200
    },
    {
      "time": "2026-01-14",
      "open": 647.9199829101562,
      "high": 654,
      "low": 637.2000122070312,
      "close": 644.1799926757812,
      "volume": 2396200
    },
    {
      "time": "2026-01-15",
      "open": 654.1699829101562,
      "high": 666.280029296875,
      "low": 639.4299926757812,
      "close": 642.22998046875,
      "volume": 2394900
    },
    {
      "time": "2026-01-16",
      "open": 665.0599975585938,
      "high": 692.5,
      "low": 663,
      "close": 681.5499877929688,
      "volume": 4986800
    },
    {
      "time": "2026-01-20",
      "open": 668.1199951171875,
      "high": 701,
      "low": 664.5449829101562,
      "close": 684.8599853515625,
      "volume": 3901900
    },
    {
      "time": "2026-01-21",
      "open": 686.22998046875,
      "high": 690.0499877929688,
      "low": 652.5900268554688,
      "close": 667.8900146484375,
      "volume": 4022700
    },
    {
      "time": "2026-01-22",
      "open": 671.9099731445312,
      "high": 679.3300170898438,
      "low": 645.260009765625,
      "close": 661.6699829101562,
      "volume": 2858800
    },
    {
      "time": "2026-01-23",
      "open": 662.1799926757812,
      "high": 666.1300048828125,
      "low": 649,
      "close": 657.780029296875,
      "volume": 2009600
    },
    {
      "time": "2026-01-26",
      "open": 656,
      "high": 687.6799926757812,
      "low": 656,
      "close": 665.989990234375,
      "volume": 2662100
    },
    {
      "time": "2026-01-27",
      "open": 673.4249877929688,
      "high": 696.4000244140625,
      "low": 673.4249877929688,
      "close": 692.7000122070312,
      "volume": 4714700
    },
    {
      "time": "2026-01-28",
      "open": 691.4000244140625,
      "high": 723,
      "low": 674.010009765625,
      "close": 711.5900268554688,
      "volume": 5776300
    },
    {
      "time": "2026-01-29",
      "open": 717,
      "high": 722.719970703125,
      "low": 681.7000122070312,
      "close": 717.3900146484375,
      "volume": 3491000
    },
    {
      "time": "2026-01-30",
      "open": 716.4949951171875,
      "high": 752.0150146484375,
      "low": 715.9600219726562,
      "close": 726.3699951171875,
      "volume": 3865700
    },
    {
      "time": "2026-02-02",
      "open": 739.6799926757812,
      "high": 762.3599853515625,
      "low": 733,
      "close": 754.969970703125,
      "volume": 4074400
    },
    {
      "time": "2026-02-03",
      "open": 775,
      "high": 791.9500122070312,
      "low": 754.1099853515625,
      "close": 780.25,
      "volume": 3856200
    },
    {
      "time": "2026-02-04",
      "open": 794,
      "high": 795.5,
      "low": 708.75,
      "close": 746.219970703125,
      "volume": 5058000
    },
    {
      "time": "2026-02-05",
      "open": 717.22998046875,
      "high": 758.3400268554688,
      "low": 714.2509765625,
      "close": 737.530029296875,
      "volume": 3608600
    },
    {
      "time": "2026-02-06",
      "open": 758.0700073242188,
      "high": 779.5599975585938,
      "low": 753,
      "close": 779.3499755859375,
      "volume": 3283900
    },
    {
      "time": "2026-02-09",
      "open": 776.2100219726562,
      "high": 814.8599853515625,
      "low": 771.010009765625,
      "close": 801.5399780273438,
      "volume": 3105800
    },
    {
      "time": "2026-02-10",
      "open": 803.85498046875,
      "high": 809.3699951171875,
      "low": 787,
      "close": 790.7899780273438,
      "volume": 2458300
    },
    {
      "time": "2026-02-11",
      "open": 822.9299926757812,
      "high": 834,
      "low": 802.7000122070312,
      "close": 823.6699829101562,
      "volume": 2821000
    },
    {
      "time": "2026-02-12",
      "open": 827,
      "high": 846,
      "low": 811.5999755859375,
      "close": 816.5599975585938,
      "volume": 2677700
    },
    {
      "time": "2026-02-13",
      "open": 815,
      "high": 823.0999755859375,
      "low": 795.1099853515625,
      "close": 802.1300048828125,
      "volume": 2020900
    },
    {
      "time": "2026-02-17",
      "open": 794.239990234375,
      "high": 828.530029296875,
      "low": 790.6199951171875,
      "close": 819.1500244140625,
      "volume": 2221600
    },
    {
      "time": "2026-02-18",
      "open": 820,
      "high": 832.9000244140625,
      "low": 811,
      "close": 817.5499877929688,
      "volume": 1808900
    },
    {
      "time": "2026-02-19",
      "open": 816.6749877929688,
      "high": 837.4000244140625,
      "low": 810.5399780273438,
      "close": 834.6099853515625,
      "volume": 1655600
    },
    {
      "time": "2026-02-20",
      "open": 829.8499755859375,
      "high": 842.5,
      "low": 822,
      "close": 830.3400268554688,
      "volume": 1709100
    },
    {
      "time": "2026-02-23",
      "open": 823,
      "high": 833.0999755859375,
      "low": 812.739990234375,
      "close": 831.7000122070312,
      "volume": 1438200
    },
    {
      "time": "2026-02-24",
      "open": 830.9500122070312,
      "high": 879.8900146484375,
      "low": 824.9000244140625,
      "close": 879.72998046875,
      "volume": 2305300
    },
    {
      "time": "2026-02-25",
      "open": 887.9600219726562,
      "high": 894.9299926757812,
      "low": 873.6099853515625,
      "close": 876.010009765625,
      "volume": 2293100
    },
    {
      "time": "2026-02-26",
      "open": 877.3699951171875,
      "high": 879.5499877929688,
      "low": 830.7000122070312,
      "close": 876.4600219726562,
      "volume": 2796700
    },
    {
      "time": "2026-02-27",
      "open": 867.7000122070312,
      "high": 876.35498046875,
      "low": 853.3400268554688,
      "close": 873.5999755859375,
      "volume": 2456200
    },
    {
      "time": "2026-03-02",
      "open": 865,
      "high": 893.5599975585938,
      "low": 854,
      "close": 881.1799926757812,
      "volume": 2421400
    },
    {
      "time": "2026-03-03",
      "open": 864.4400024414062,
      "high": 864.4400024414062,
      "low": 811.5599975585938,
      "close": 842,
      "volume": 3558100
    },
    {
      "time": "2026-03-04",
      "open": 850.5999755859375,
      "high": 868.6099853515625,
      "low": 838.0900268554688,
      "close": 841.27001953125,
      "volume": 1817500
    },
    {
      "time": "2026-03-05",
      "open": 830.010009765625,
      "high": 844.25,
      "low": 791.094970703125,
      "close": 815.010009765625,
      "volume": 3203700
    },
    {
      "time": "2026-03-06",
      "open": 792.969970703125,
      "high": 816.1400146484375,
      "low": 782.3699951171875,
      "close": 789.22998046875,
      "volume": 2678600
    },
    {
      "time": "2026-03-09",
      "open": 782.530029296875,
      "high": 830.489990234375,
      "low": 777,
      "close": 830.0999755859375,
      "volume": 2878000
    },
    {
      "time": "2026-03-10",
      "open": 835.9600219726562,
      "high": 852.9199829101562,
      "low": 832.0999755859375,
      "close": 839.2000122070312,
      "volume": 2393600
    },
    {
      "time": "2026-03-11",
      "open": 836.030029296875,
      "high": 852.75,
      "low": 832.25,
      "close": 847.6500244140625,
      "volume": 1706700
    },
    {
      "time": "2026-03-12",
      "open": 844.1300048828125,
      "high": 845.25,
      "low": 819.0999755859375,
      "close": 832.1099853515625,
      "volume": 2142900
    },
    {
      "time": "2026-03-13",
      "open": 832.989990234375,
      "high": 845.2899780273438,
      "low": 802.760009765625,
      "close": 805.02001953125,
      "volume": 2271100
    },
    {
      "time": "2026-03-16",
      "open": 817.5,
      "high": 837,
      "low": 811.1199951171875,
      "close": 827.3699951171875,
      "volume": 2361400
    },
    {
      "time": "2026-03-17",
      "open": 827.3699951171875,
      "high": 844.27001953125,
      "low": 817.52001953125,
      "close": 844.0499877929688,
      "volume": 2259300
    },
    {
      "time": "2026-03-18",
      "open": 844.5250244140625,
      "high": 880.2100219726562,
      "low": 844.5250244140625,
      "close": 858.469970703125,
      "volume": 2193100
    },
    {
      "time": "2026-03-19",
      "open": 841.5,
      "high": 878.1799926757812,
      "low": 829.9500122070312,
      "close": 877.3900146484375,
      "volume": 2509500
    },
    {
      "time": "2026-03-20",
      "open": 877.77001953125,
      "high": 891.989990234375,
      "low": 844.25,
      "close": 851.0700073242188,
      "volume": 4438100
    },
    {
      "time": "2026-03-23",
      "open": 865.6849975585938,
      "high": 920.6300048828125,
      "low": 860,
      "close": 882.6400146484375,
      "volume": 3353900
    },
    {
      "time": "2026-03-24",
      "open": 864.1300048828125,
      "high": 913.5800170898438,
      "low": 860.010009765625,
      "close": 909.4099731445312,
      "volume": 2777700
    },
    {
      "time": "2026-03-25",
      "open": 927,
      "high": 948.3800048828125,
      "low": 920.9000244140625,
      "close": 923.6900024414062,
      "volume": 2864900
    },
    {
      "time": "2026-03-26",
      "open": 915,
      "high": 917.2639770507812,
      "low": 871.010009765625,
      "close": 873.1199951171875,
      "volume": 3000700
    },
    {
      "time": "2026-03-27",
      "open": 867.5549926757812,
      "high": 878.3900146484375,
      "low": 846,
      "close": 853.1599731445312,
      "volume": 2494700
    },
    {
      "time": "2026-03-30",
      "open": 860.6400146484375,
      "high": 862.7100219726562,
      "low": 807,
      "close": 817.3499755859375,
      "volume": 2830800
    },
    {
      "time": "2026-03-31",
      "open": 827.1300048828125,
      "high": 873.3200073242188,
      "low": 824.010009765625,
      "close": 872.9000244140625,
      "volume": 3469200
    },
    {
      "time": "2026-04-01",
      "open": 888.489990234375,
      "high": 912.6199951171875,
      "low": 887.489990234375,
      "close": 894.780029296875,
      "volume": 2467700
    },
    {
      "time": "2026-04-02",
      "open": 869,
      "high": 913,
      "low": 865.9500122070312,
      "close": 898.5700073242188,
      "volume": 1944100
    },
    {
      "time": "2026-04-06",
      "open": 901.8300170898438,
      "high": 911.5,
      "low": 887,
      "close": 897.3599853515625,
      "volume": 1386300
    },
    {
      "time": "2026-04-07",
      "open": 894.1900024414062,
      "high": 910.9400024414062,
      "low": 879.2000122070312,
      "close": 910.75,
      "volume": 1399100
    },
    {
      "time": "2026-04-08",
      "open": 950,
      "high": 962.719970703125,
      "low": 930.5499877929688,
      "close": 936.0700073242188,
      "volume": 2336900
    },
    {
      "time": "2026-04-09",
      "open": 943.5599975585938,
      "high": 979.4299926757812,
      "low": 940.760009765625,
      "close": 968.02001953125,
      "volume": 2061300
    },
    {
      "time": "2026-04-10",
      "open": 973.1099853515625,
      "high": 999.4299926757812,
      "low": 970.010009765625,
      "close": 991.3200073242188,
      "volume": 2164600
    },
    {
      "time": "2026-04-13",
      "open": 998,
      "high": 1007.3800048828125,
      "low": 987.1599731445312,
      "close": 991.1199951171875,
      "volume": 1636200
    },
    {
      "time": "2026-04-14",
      "open": 1000,
      "high": 1006.2949829101562,
      "low": 979,
      "close": 987.5,
      "volume": 2028300
    },
    {
      "time": "2026-04-15",
      "open": 985.0999755859375,
      "high": 1003.989990234375,
      "low": 973.6799926757812,
      "close": 985.9199829101562,
      "volume": 2306900
    },
    {
      "time": "2026-04-16",
      "open": 982.6400146484375,
      "high": 989,
      "low": 969.52001953125,
      "close": 978.3200073242188,
      "volume": 1402700
    },
    {
      "time": "2026-04-17",
      "open": 988.6500244140625,
      "high": 1009.489990234375,
      "low": 977.2100219726562,
      "close": 1002.75,
      "volume": 2328800
    },
    {
      "time": "2026-04-20",
      "open": 1006.22998046875,
      "high": 1009.8900146484375,
      "low": 990.1799926757812,
      "close": 990.1799926757812,
      "volume": 1804900
    },
    {
      "time": "2026-04-21",
      "open": 994,
      "high": 1016,
      "low": 984.0900268554688,
      "close": 991.2999877929688,
      "volume": 2111100
    },
    {
      "time": "2026-04-22",
      "open": 1076.1600341796875,
      "high": 1142,
      "low": 1074.219970703125,
      "close": 1127.56005859375,
      "volume": 4184700
    },
    {
      "time": "2026-04-23",
      "open": 1147.8900146484375,
      "high": 1181.949951171875,
      "low": 1133.489990234375,
      "close": 1149.530029296875,
      "volume": 3073200
    },
    {
      "time": "2026-04-24",
      "open": 1161.02001953125,
      "high": 1167,
      "low": 1125.02001953125,
      "close": 1149.18994140625,
      "volume": 3633800
    },
    {
      "time": "2026-04-27",
      "open": 1135.2349853515625,
      "high": 1140,
      "low": 1084.949951171875,
      "close": 1120.22998046875,
      "volume": 3845800
    },
    {
      "time": "2026-04-28",
      "open": 1090,
      "high": 1091.8299560546875,
      "low": 1050.489990234375,
      "close": 1088.9300537109375,
      "volume": 4206000
    },
    {
      "time": "2026-04-29",
      "open": 1091.7900390625,
      "high": 1107.5,
      "low": 1047.5,
      "close": 1063.1099853515625,
      "volume": 3721100
    },
    {
      "time": "2026-04-30",
      "open": 1079.22998046875,
      "high": 1094,
      "low": 1066.6099853515625,
      "close": 1083.4599609375,
      "volume": 3533200
    },
    {
      "time": "2026-05-01",
      "open": 1088.8299560546875,
      "high": 1093.6800537109375,
      "low": 1062,
      "close": 1062.949951171875,
      "volume": 1890400
    },
    {
      "time": "2026-05-04",
      "open": 1072.27001953125,
      "high": 1098.9000244140625,
      "low": 1066.3800048828125,
      "close": 1073.949951171875,
      "volume": 1923200
    },
    {
      "time": "2026-05-05",
      "open": 1093.5,
      "high": 1109.949951171875,
      "low": 1088,
      "close": 1095.2099609375,
      "volume": 2075600
    },
    {
      "time": "2026-05-06",
      "open": 1114,
      "high": 1125.4300537109375,
      "low": 1069.27001953125,
      "close": 1118.9599609375,
      "volume": 2282800
    },
    {
      "time": "2026-05-07",
      "open": 1114.9200439453125,
      "high": 1115.8299560546875,
      "low": 1040.4200439453125,
      "close": 1045.6300048828125,
      "volume": 2588300
    },
    {
      "time": "2026-05-08",
      "open": 1067.3399658203125,
      "high": 1069.2950439453125,
      "low": 1034.4300537109375,
      "close": 1040.1500244140625,
      "volume": 1828700
    },
    {
      "time": "2026-05-11",
      "open": 1041.780029296875,
      "high": 1086.22998046875,
      "low": 1031.1500244140625,
      "close": 1073.0799560546875,
      "volume": 2510000
    },
    {
      "time": "2026-05-12",
      "open": 1054,
      "high": 1076.6800537109375,
      "low": 1033.2850341796875,
      "close": 1071.97998046875,
      "volume": 2102800
    },
    {
      "time": "2026-05-13",
      "open": 1084.6500244140625,
      "high": 1085,
      "low": 1047.300048828125,
      "close": 1062.5699462890625,
      "volume": 1588400
    },
    {
      "time": "2026-05-14",
      "open": 1061.4599609375,
      "high": 1090.699951171875,
      "low": 1049,
      "close": 1090.530029296875,
      "volume": 1690600
    },
    {
      "time": "2026-05-15",
      "open": 1066,
      "high": 1066,
      "low": 1038.5,
      "close": 1049.22998046875,
      "volume": 2445800
    },
    {
      "time": "2026-05-18",
      "open": 1049,
      "high": 1049.3299560546875,
      "low": 980.1400146484375,
      "close": 1012.25,
      "volume": 3116500
    },
    {
      "time": "2026-05-19",
      "open": 994.2999877929688,
      "high": 1024.8399658203125,
      "low": 984.1500244140625,
      "close": 1011.7999877929688,
      "volume": 2246700
    },
    {
      "time": "2026-05-20",
      "open": 1024.030029296875,
      "high": 1041.989990234375,
      "low": 1004.5,
      "close": 1024.52001953125,
      "volume": 2564600
    },
    {
      "time": "2026-05-21",
      "open": 1018,
      "high": 1046.8800048828125,
      "low": 1014.718017578125,
      "close": 1043.8199462890625,
      "volume": 1633700
    },
    {
      "time": "2026-05-22",
      "open": 1060.3900146484375,
      "high": 1061.4000244140625,
      "low": 1034.199951171875,
      "close": 1038.739990234375,
      "volume": 1472300
    },
    {
      "time": "2026-05-26",
      "open": 1045.780029296875,
      "high": 1095,
      "low": 1045,
      "close": 1070.469970703125,
      "volume": 1877300
    },
    {
      "time": "2026-05-27",
      "open": 1047.280029296875,
      "high": 1052.550048828125,
      "low": 1017.3300170898438,
      "close": 1031.8900146484375,
      "volume": 2264800
    },
    {
      "time": "2026-05-28",
      "open": 1025.4000244140625,
      "high": 1032.7459716796875,
      "low": 990.4600219726562,
      "close": 996,
      "volume": 3007000
    },
    {
      "time": "2026-05-29",
      "open": 996.010009765625,
      "high": 1003.77001953125,
      "low": 952.010009765625,
      "close": 968.3200073242188,
      "volume": 5276800
    },
    {
      "time": "2026-06-01",
      "open": 959.969970703125,
      "high": 970.6400146484375,
      "low": 939,
      "close": 950.5399780273438,
      "volume": 2679300
    },
    {
      "time": "2026-06-02",
      "open": 962.780029296875,
      "high": 977,
      "low": 944.1500244140625,
      "close": 969.6699829101562,
      "volume": 2248200
    },
    {
      "time": "2026-06-03",
      "open": 976.989990234375,
      "high": 992,
      "low": 956.5900268554688,
      "close": 959.3599853515625,
      "volume": 2079500
    },
    {
      "time": "2026-06-04",
      "open": 940,
      "high": 968.75,
      "low": 923,
      "close": 963.3300170898438,
      "volume": 2180400
    },
    {
      "time": "2026-06-05",
      "open": 947.2899780273438,
      "high": 953,
      "low": 921.4550170898438,
      "close": 933.6099853515625,
      "volume": 3053500
    },
    {
      "time": "2026-06-08",
      "open": 947.9099731445312,
      "high": 952.7899780273438,
      "low": 931.8599853515625,
      "close": 933.8499755859375,
      "volume": 1842200
    },
    {
      "time": "2026-06-09",
      "open": 927.989990234375,
      "high": 947.8400268554688,
      "low": 878,
      "close": 920.1500244140625,
      "volume": 3842700
    },
    {
      "time": "2026-06-10",
      "open": 897.510009765625,
      "high": 908.0499877929688,
      "low": 856.010009765625,
      "close": 867.0900268554688,
      "volume": 5302800
    },
    {
      "time": "2026-06-11",
      "open": 888.0700073242188,
      "high": 920.52001953125,
      "low": 884.7349853515625,
      "close": 906.7899780273438,
      "volume": 4261200
    },
    {
      "time": "2026-06-12",
      "open": 907.5,
      "high": 943.6799926757812,
      "low": 907.5,
      "close": 940.6599731445312,
      "volume": 2787700
    },
    {
      "time": "2026-06-15",
      "open": 970,
      "high": 987.219970703125,
      "low": 957.3599853515625,
      "close": 979.0700073242188,
      "volume": 3428200
    },
    {
      "time": "2026-06-16",
      "open": 991.8499755859375,
      "high": 1009.2999877929688,
      "low": 980.72998046875,
      "close": 982.3499755859375,
      "volume": 2761100
    },
    {
      "time": "2026-06-17",
      "open": 997.4000244140625,
      "high": 1065.3800048828125,
      "low": 992,
      "close": 1048.8599853515625,
      "volume": 3996000
    },
    {
      "time": "2026-06-18",
      "open": 1091.030029296875,
      "high": 1117.9599609375,
      "low": 1087.280029296875,
      "close": 1109.72998046875,
      "volume": 4344700
    },
    {
      "time": "2026-06-22",
      "open": 1130.0400390625,
      "high": 1142,
      "low": 1112.4300537109375,
      "close": 1127.5899658203125,
      "volume": 3916300
    },
    {
      "time": "2026-06-23",
      "open": 1055.1500244140625,
      "high": 1073,
      "low": 1034,
      "close": 1034.97998046875,
      "volume": 3919200
    },
    {
      "time": "2026-06-24",
      "open": 1046.1600341796875,
      "high": 1070.9990234375,
      "low": 1023.0800170898438,
      "close": 1057.6500244140625,
      "volume": 2948100
    },
    {
      "time": "2026-06-25",
      "open": 1089.0400390625,
      "high": 1109.97998046875,
      "low": 1055,
      "close": 1085.469970703125,
      "volume": 2750900
    },
    {
      "time": "2026-06-26",
      "open": 1049.2750244140625,
      "high": 1084.4010009765625,
      "low": 1042,
      "close": 1045.1700439453125,
      "volume": 3654200
    },
    {
      "time": "2026-06-29",
      "open": 1055.6500244140625,
      "high": 1111.72998046875,
      "low": 1047,
      "close": 1102.510009765625,
      "volume": 3180500
    },
    {
      "time": "2026-06-30",
      "open": 1117,
      "high": 1178.199951171875,
      "low": 1103.3499755859375,
      "close": 1174.8599853515625,
      "volume": 3096200
    },
    {
      "time": "2026-07-01",
      "open": 1146.4000244140625,
      "high": 1161.68994140625,
      "low": 1116.5899658203125,
      "close": 1134.3499755859375,
      "volume": 2359600
    },
    {
      "time": "2026-07-02",
      "open": 1138.93505859375,
      "high": 1143.3699951171875,
      "low": 1087.0799560546875,
      "close": 1113.1099853515625,
      "volume": 2360300
    },
    {
      "time": "2026-07-06",
      "open": 1140.52001953125,
      "high": 1195.93994140625,
      "low": 1138.489990234375,
      "close": 1152.0400390625,
      "volume": 2882900
    },
    {
      "time": "2026-07-07",
      "open": 1096.8399658203125,
      "high": 1099.2559814453125,
      "low": 1028,
      "close": 1077.0799560546875,
      "volume": 4223700
    },
    {
      "time": "2026-07-08",
      "open": 1075,
      "high": 1109.199951171875,
      "low": 1050.9599609375,
      "close": 1070.989990234375,
      "volume": 2804200
    },
    {
      "time": "2026-07-09",
      "open": 1110,
      "high": 1115.074951171875,
      "low": 1065.31005859375,
      "close": 1075.260009765625,
      "volume": 2327800
    },
    {
      "time": "2026-07-10",
      "open": 1077,
      "high": 1102.7900390625,
      "low": 1053.9949951171875,
      "close": 1091.5699462890625,
      "volume": 1738800
    },
    {
      "time": "2026-07-13",
      "open": 1070,
      "high": 1089.2099609375,
      "low": 1038.8900146484375,
      "close": 1042.5999755859375,
      "volume": 2258500
    },
    {
      "time": "2026-07-14",
      "open": 1071.0699462890625,
      "high": 1082,
      "low": 1057.469970703125,
      "close": 1066.010009765625,
      "volume": 1771500
    },
    {
      "time": "2026-07-15",
      "open": 1070.9100341796875,
      "high": 1078.821044921875,
      "low": 1000.25,
      "close": 1055.280029296875,
      "volume": 2693400
    },
    {
      "time": "2026-07-16",
      "open": 1034.989990234375,
      "high": 1049.8900146484375,
      "low": 1013.3300170898438,
      "close": 1036.219970703125,
      "volume": 2829500
    },
    {
      "time": "2026-07-17",
      "open": 995,
      "high": 1069.1099853515625,
      "low": 982,
      "close": 1057.8399658203125,
      "volume": 3285000
    },
    {
      "time": "2026-07-20",
      "open": 1081,
      "high": 1104,
      "low": 1050.949951171875,
      "close": 1079.1800537109375,
      "volume": 2542100
    },
    {
      "time": "2026-07-21",
      "open": 1114.989990234375,
      "high": 1140.989990234375,
      "low": 1068.969970703125,
      "close": 1078.81005859375,
      "volume": 3536500
    },
    {
      "time": "2026-07-22",
      "open": 1021.010009765625,
      "high": 1038.9849853515625,
      "low": 985.030029296875,
      "close": 985.030029296875,
      "volume": 4903800
    },
    {
      "time": "2026-07-23",
      "open": 981.3099975585938,
      "high": 1041.7900390625,
      "low": 978.010009765625,
      "close": 1031.18994140625,
      "volume": 3560100
    },
    {
      "time": "2026-07-24",
      "open": 1022.7949829101562,
      "high": 1037.9100341796875,
      "low": 997.0399780273438,
      "close": 1014.75,
      "volume": 2144480
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 623.7791967773437
    },
    {
      "time": "2025-10-06",
      "value": 622.9517956542969
    },
    {
      "time": "2025-10-07",
      "value": 622.12099609375
    },
    {
      "time": "2025-10-08",
      "value": 621.9765966796875
    },
    {
      "time": "2025-10-09",
      "value": 621.5619970703125
    },
    {
      "time": "2025-10-10",
      "value": 620.4473974609375
    },
    {
      "time": "2025-10-13",
      "value": 620.2823974609375
    },
    {
      "time": "2025-10-14",
      "value": 619.9151965332031
    },
    {
      "time": "2025-10-15",
      "value": 619.2397973632812
    },
    {
      "time": "2025-10-16",
      "value": 617.9887976074219
    },
    {
      "time": "2025-10-17",
      "value": 617.0715979003907
    },
    {
      "time": "2025-10-20",
      "value": 615.9711975097656
    },
    {
      "time": "2025-10-21",
      "value": 614.66259765625
    },
    {
      "time": "2025-10-22",
      "value": 613.0337976074219
    },
    {
      "time": "2025-10-23",
      "value": 612.2505981445313
    },
    {
      "time": "2025-10-24",
      "value": 611.432998046875
    },
    {
      "time": "2025-10-27",
      "value": 610.6825988769531
    },
    {
      "time": "2025-10-28",
      "value": 609.6017980957031
    },
    {
      "time": "2025-10-29",
      "value": 609.0985974121094
    },
    {
      "time": "2025-10-30",
      "value": 608.4881970214843
    },
    {
      "time": "2025-10-31",
      "value": 608.0709973144532
    },
    {
      "time": "2025-11-03",
      "value": 607.5547973632813
    },
    {
      "time": "2025-11-04",
      "value": 606.4677978515625
    },
    {
      "time": "2025-11-05",
      "value": 605.1435986328125
    },
    {
      "time": "2025-11-06",
      "value": 603.6991979980469
    },
    {
      "time": "2025-11-07",
      "value": 602.527998046875
    },
    {
      "time": "2025-11-10",
      "value": 601.8645983886719
    },
    {
      "time": "2025-11-11",
      "value": 601.7925988769531
    },
    {
      "time": "2025-11-12",
      "value": 601.7597998046875
    },
    {
      "time": "2025-11-13",
      "value": 600.9469995117188
    },
    {
      "time": "2025-11-14",
      "value": 600.8715991210937
    },
    {
      "time": "2025-11-17",
      "value": 600.4073999023437
    },
    {
      "time": "2025-11-18",
      "value": 599.3919995117187
    },
    {
      "time": "2025-11-19",
      "value": 598.4281994628906
    },
    {
      "time": "2025-11-20",
      "value": 596.9057995605468
    },
    {
      "time": "2025-11-21",
      "value": 595.5116003417969
    },
    {
      "time": "2025-11-24",
      "value": 594.5478002929688
    },
    {
      "time": "2025-11-25",
      "value": 593.64080078125
    },
    {
      "time": "2025-11-26",
      "value": 593.1394006347656
    },
    {
      "time": "2025-11-28",
      "value": 592.9148010253906
    },
    {
      "time": "2025-12-01",
      "value": 591.9694018554687
    },
    {
      "time": "2025-12-02",
      "value": 591.1136022949219
    },
    {
      "time": "2025-12-03",
      "value": 590.4848022460938
    },
    {
      "time": "2025-12-04",
      "value": 590.4876025390626
    },
    {
      "time": "2025-12-05",
      "value": 590.9636022949219
    },
    {
      "time": "2025-12-08",
      "value": 591.298203125
    },
    {
      "time": "2025-12-09",
      "value": 591.7556030273438
    },
    {
      "time": "2025-12-10",
      "value": 593.9176025390625
    },
    {
      "time": "2025-12-11",
      "value": 595.8786022949218
    },
    {
      "time": "2025-12-12",
      "value": 597.188203125
    },
    {
      "time": "2025-12-15",
      "value": 598.9154028320313
    },
    {
      "time": "2025-12-16",
      "value": 600.5754028320313
    },
    {
      "time": "2025-12-17",
      "value": 600.7368029785156
    },
    {
      "time": "2025-12-18",
      "value": 601.0164025878906
    },
    {
      "time": "2025-12-19",
      "value": 601.4966027832031
    },
    {
      "time": "2025-12-22",
      "value": 602.6416027832031
    },
    {
      "time": "2025-12-23",
      "value": 602.9056030273438
    },
    {
      "time": "2025-12-24",
      "value": 603.3638037109375
    },
    {
      "time": "2025-12-26",
      "value": 604.31400390625
    },
    {
      "time": "2025-12-29",
      "value": 605.5432043457031
    },
    {
      "time": "2025-12-30",
      "value": 606.7360046386718
    },
    {
      "time": "2025-12-31",
      "value": 607.9260046386719
    },
    {
      "time": "2026-01-02",
      "value": 609.8104040527344
    },
    {
      "time": "2026-01-05",
      "value": 611.9076037597656
    },
    {
      "time": "2026-01-06",
      "value": 613.7312036132812
    },
    {
      "time": "2026-01-07",
      "value": 615.2898034667969
    },
    {
      "time": "2026-01-08",
      "value": 616.1700036621094
    },
    {
      "time": "2026-01-09",
      "value": 617.2004040527344
    },
    {
      "time": "2026-01-12",
      "value": 618.4364050292969
    },
    {
      "time": "2026-01-13",
      "value": 619.9968054199219
    },
    {
      "time": "2026-01-14",
      "value": 621.1776049804688
    },
    {
      "time": "2026-01-15",
      "value": 622.3970043945312
    },
    {
      "time": "2026-01-16",
      "value": 625.0688037109375
    },
    {
      "time": "2026-01-20",
      "value": 627.5720031738281
    },
    {
      "time": "2026-01-21",
      "value": 629.9264038085937
    },
    {
      "time": "2026-01-22",
      "value": 631.6572033691406
    },
    {
      "time": "2026-01-23",
      "value": 633.2168041992187
    },
    {
      "time": "2026-01-26",
      "value": 635.0150036621094
    },
    {
      "time": "2026-01-27",
      "value": 637.3610034179687
    },
    {
      "time": "2026-01-28",
      "value": 640.429404296875
    },
    {
      "time": "2026-01-29",
      "value": 643.2110046386719
    },
    {
      "time": "2026-01-30",
      "value": 646.1980041503906
    },
    {
      "time": "2026-02-02",
      "value": 650.1988037109375
    },
    {
      "time": "2026-02-03",
      "value": 653.8964038085937
    },
    {
      "time": "2026-02-04",
      "value": 657.6602026367187
    },
    {
      "time": "2026-02-05",
      "value": 661.2940026855468
    },
    {
      "time": "2026-02-06",
      "value": 665.2712023925782
    },
    {
      "time": "2026-02-09",
      "value": 669.8508020019531
    },
    {
      "time": "2026-02-10",
      "value": 673.8722021484375
    },
    {
      "time": "2026-02-11",
      "value": 678.3502014160156
    },
    {
      "time": "2026-02-12",
      "value": 683.1434008789063
    },
    {
      "time": "2026-02-13",
      "value": 687.1544006347656
    },
    {
      "time": "2026-02-17",
      "value": 691.4980017089844
    },
    {
      "time": "2026-02-18",
      "value": 695.2668017578125
    },
    {
      "time": "2026-02-19",
      "value": 699.3326013183594
    },
    {
      "time": "2026-02-20",
      "value": 703.5014013671876
    },
    {
      "time": "2026-02-23",
      "value": 707.6294018554687
    },
    {
      "time": "2026-02-24",
      "value": 710.7640014648438
    },
    {
      "time": "2026-02-25",
      "value": 714.2002014160156
    },
    {
      "time": "2026-02-26",
      "value": 718.2952014160156
    },
    {
      "time": "2026-02-27",
      "value": 722.1402014160157
    },
    {
      "time": "2026-03-02",
      "value": 726.0394018554688
    },
    {
      "time": "2026-03-03",
      "value": 730.5956018066406
    },
    {
      "time": "2026-03-04",
      "value": 734.63240234375
    },
    {
      "time": "2026-03-05",
      "value": 737.767001953125
    },
    {
      "time": "2026-03-06",
      "value": 740.3154016113281
    },
    {
      "time": "2026-03-09",
      "value": 743.6884008789062
    },
    {
      "time": "2026-03-10",
      "value": 747.1260009765625
    },
    {
      "time": "2026-03-11",
      "value": 750.8098010253906
    },
    {
      "time": "2026-03-12",
      "value": 754.1828002929688
    },
    {
      "time": "2026-03-13",
      "value": 757.090400390625
    },
    {
      "time": "2026-03-16",
      "value": 760.5664001464844
    },
    {
      "time": "2026-03-17",
      "value": 763.8564001464844
    },
    {
      "time": "2026-03-18",
      "value": 767.4085998535156
    },
    {
      "time": "2026-03-19",
      "value": 771.2297998046874
    },
    {
      "time": "2026-03-20",
      "value": 775.0047998046875
    },
    {
      "time": "2026-03-23",
      "value": 780.089599609375
    },
    {
      "time": "2026-03-24",
      "value": 785.8277990722656
    },
    {
      "time": "2026-03-25",
      "value": 791.5061987304688
    },
    {
      "time": "2026-03-26",
      "value": 795.9267980957031
    },
    {
      "time": "2026-03-27",
      "value": 800.1063977050782
    },
    {
      "time": "2026-03-30",
      "value": 803.6087976074218
    },
    {
      "time": "2026-03-31",
      "value": 807.4357983398437
    },
    {
      "time": "2026-04-01",
      "value": 811.63419921875
    },
    {
      "time": "2026-04-02",
      "value": 816.2477990722656
    },
    {
      "time": "2026-04-06",
      "value": 820.9615991210937
    },
    {
      "time": "2026-04-07",
      "value": 826.0209985351562
    },
    {
      "time": "2026-04-08",
      "value": 831.4225988769531
    },
    {
      "time": "2026-04-09",
      "value": 836.9289990234375
    },
    {
      "time": "2026-04-10",
      "value": 842.5235986328125
    },
    {
      "time": "2026-04-13",
      "value": 847.9981982421875
    },
    {
      "time": "2026-04-14",
      "value": 853.2207983398438
    },
    {
      "time": "2026-04-15",
      "value": 857.8397985839844
    },
    {
      "time": "2026-04-16",
      "value": 861.8011987304687
    },
    {
      "time": "2026-04-17",
      "value": 866.9317993164062
    },
    {
      "time": "2026-04-20",
      "value": 871.9847985839843
    },
    {
      "time": "2026-04-21",
      "value": 876.223798828125
    },
    {
      "time": "2026-04-22",
      "value": 882.7442004394532
    },
    {
      "time": "2026-04-23",
      "value": 889.9190014648437
    },
    {
      "time": "2026-04-24",
      "value": 896.4294006347657
    },
    {
      "time": "2026-04-27",
      "value": 902.5028002929688
    },
    {
      "time": "2026-04-28",
      "value": 908.2388012695312
    },
    {
      "time": "2026-04-29",
      "value": 913.1180004882813
    },
    {
      "time": "2026-04-30",
      "value": 918.4361999511718
    },
    {
      "time": "2026-05-01",
      "value": 923.0029992675782
    },
    {
      "time": "2026-05-04",
      "value": 927.8751977539063
    },
    {
      "time": "2026-05-05",
      "value": 933.1453967285156
    },
    {
      "time": "2026-05-06",
      "value": 937.9299963378907
    },
    {
      "time": "2026-05-07",
      "value": 941.3223962402344
    },
    {
      "time": "2026-05-08",
      "value": 944.5961962890625
    },
    {
      "time": "2026-05-11",
      "value": 948.5857958984375
    },
    {
      "time": "2026-05-12",
      "value": 952.4017956542968
    },
    {
      "time": "2026-05-13",
      "value": 956.8131945800782
    },
    {
      "time": "2026-05-14",
      "value": 961.7983947753906
    },
    {
      "time": "2026-05-15",
      "value": 966.4827941894531
    },
    {
      "time": "2026-05-18",
      "value": 970.9431945800782
    },
    {
      "time": "2026-05-19",
      "value": 974.5771948242187
    },
    {
      "time": "2026-05-20",
      "value": 978.2835949707031
    },
    {
      "time": "2026-05-21",
      "value": 982.2069934082032
    },
    {
      "time": "2026-05-22",
      "value": 986.3395935058594
    },
    {
      "time": "2026-05-26",
      "value": 991.6485925292968
    },
    {
      "time": "2026-05-27",
      "value": 995.7389929199219
    },
    {
      "time": "2026-05-28",
      "value": 998.7779931640625
    },
    {
      "time": "2026-05-29",
      "value": 1000.9749938964844
    },
    {
      "time": "2026-06-01",
      "value": 1002.4379931640625
    },
    {
      "time": "2026-06-02",
      "value": 1004.8099926757812
    },
    {
      "time": "2026-06-03",
      "value": 1006.3443920898437
    },
    {
      "time": "2026-06-04",
      "value": 1007.42279296875
    },
    {
      "time": "2026-06-05",
      "value": 1007.6211926269531
    },
    {
      "time": "2026-06-08",
      "value": 1008.8357922363281
    },
    {
      "time": "2026-06-09",
      "value": 1010.1755932617187
    },
    {
      "time": "2026-06-10",
      "value": 1011.1703942871094
    },
    {
      "time": "2026-06-11",
      "value": 1011.848193359375
    },
    {
      "time": "2026-06-12",
      "value": 1012.7657922363281
    },
    {
      "time": "2026-06-15",
      "value": 1014.3757922363282
    },
    {
      "time": "2026-06-16",
      "value": 1016.0755920410156
    },
    {
      "time": "2026-06-17",
      "value": 1018.8377917480469
    },
    {
      "time": "2026-06-18",
      "value": 1022.3109912109375
    },
    {
      "time": "2026-06-22",
      "value": 1025.5023901367188
    },
    {
      "time": "2026-06-23",
      "value": 1026.3755895996094
    },
    {
      "time": "2026-06-24",
      "value": 1027.7061901855468
    },
    {
      "time": "2026-06-25",
      "value": 1029.6655895996093
    },
    {
      "time": "2026-06-26",
      "value": 1030.8505908203124
    },
    {
      "time": "2026-06-29",
      "value": 1033.3343908691406
    },
    {
      "time": "2026-06-30",
      "value": 1036.7765905761719
    },
    {
      "time": "2026-07-01",
      "value": 1039.659990234375
    },
    {
      "time": "2026-07-02",
      "value": 1042.096190185547
    },
    {
      "time": "2026-07-06",
      "value": 1042.5857897949218
    },
    {
      "time": "2026-07-07",
      "value": 1041.1367883300782
    },
    {
      "time": "2026-07-08",
      "value": 1039.5727893066405
    },
    {
      "time": "2026-07-09",
      "value": 1038.6733898925781
    },
    {
      "time": "2026-07-10",
      "value": 1038.7261877441406
    },
    {
      "time": "2026-07-13",
      "value": 1038.3159875488282
    },
    {
      "time": "2026-07-14",
      "value": 1037.9669885253907
    },
    {
      "time": "2026-07-15",
      "value": 1037.8135900878906
    },
    {
      "time": "2026-07-16",
      "value": 1037.0589904785156
    },
    {
      "time": "2026-07-17",
      "value": 1036.311590576172
    },
    {
      "time": "2026-07-20",
      "value": 1035.5159924316406
    },
    {
      "time": "2026-07-21",
      "value": 1036.1795935058594
    },
    {
      "time": "2026-07-22",
      "value": 1035.0771936035155
    },
    {
      "time": "2026-07-23",
      "value": 1034.2393933105468
    },
    {
      "time": "2026-07-24",
      "value": 1033.094793701172
    }
  ],
  "analysis": null
}