{
  "ok": true,
  "cached": false,
  "ticker": "GS",
  "price": 1061.23,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Weekly Wrap: Bitcoin Holds Firm As Stocks Post Losing Week",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/33b99c60-571e-350f-83ab-fe0eabb5e7e0/weekly-wrap%3A-bitcoin-holds.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 High-Momentum Stocks to Buy Now Before They Surge",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-high-momentum-stocks-buy-190000582.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX at $100 Would Imply Zero AI Value, Morgan Stanley Says",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/spacex-100-imply-zero-ai-174821506.html",
      "published": "2026-07-24"
    },
    {
      "title": "Eli Lilly-Backed Scribe Therapeutics Jumps 67% After Upsized IPO",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/healthcare/articles/eli-lilly-backed-scribe-therapeutics-155346918.html",
      "published": "2026-07-24"
    },
    {
      "title": "Transaction in Own Shares",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/transaction-own-shares-144400365.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Wants Its Wealthy Clients in on the Next SpaceX Before It Goes Public",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-wants-wealthy-clients-143102710.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman lifts data center capacity outlook, flags utility stocks set to benefit",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/articles/goldman-lifts-data-center-capacity-135213041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Trims Freeport-McMoRan Price Target to $73 From $74, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-trims-freeport-mcmoran-120620312.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 720.760009765625,
      "high": 729.8900146484375,
      "low": 718.3499755859375,
      "close": 728.97998046875,
      "volume": 1851400
    },
    {
      "time": "2025-07-28",
      "open": 728,
      "high": 732.52001953125,
      "low": 722.1699829101562,
      "close": 723.6500244140625,
      "volume": 1464800
    },
    {
      "time": "2025-07-29",
      "open": 726.8499755859375,
      "high": 734.1300048828125,
      "low": 722.4199829101562,
      "close": 731.97998046875,
      "volume": 2136000
    },
    {
      "time": "2025-07-30",
      "open": 731.1400146484375,
      "high": 737.8800048828125,
      "low": 723.1799926757812,
      "close": 730.75,
      "volume": 1816200
    },
    {
      "time": "2025-07-31",
      "open": 726.5900268554688,
      "high": 734.0399780273438,
      "low": 720.4400024414062,
      "close": 723.5900268554688,
      "volume": 2358100
    },
    {
      "time": "2025-08-01",
      "open": 710.510009765625,
      "high": 714.52001953125,
      "low": 694.0499877929688,
      "close": 709.5700073242188,
      "volume": 2999100
    },
    {
      "time": "2025-08-04",
      "open": 715.2000122070312,
      "high": 726.7899780273438,
      "low": 715.2000122070312,
      "close": 726.030029296875,
      "volume": 1753700
    },
    {
      "time": "2025-08-05",
      "open": 728,
      "high": 729.4000244140625,
      "low": 714.5499877929688,
      "close": 720.9099731445312,
      "volume": 1977300
    },
    {
      "time": "2025-08-06",
      "open": 724.5,
      "high": 728.2999877929688,
      "low": 722,
      "close": 724.739990234375,
      "volume": 1477100
    },
    {
      "time": "2025-08-07",
      "open": 730.6199951171875,
      "high": 732.9400024414062,
      "low": 717.6099853515625,
      "close": 719.739990234375,
      "volume": 1400400
    },
    {
      "time": "2025-08-08",
      "open": 725.8599853515625,
      "high": 728,
      "low": 718.6500244140625,
      "close": 721.27001953125,
      "volume": 1275400
    },
    {
      "time": "2025-08-11",
      "open": 722.2000122070312,
      "high": 723.8400268554688,
      "low": 715.739990234375,
      "close": 719.239990234375,
      "volume": 1273500
    },
    {
      "time": "2025-08-12",
      "open": 725.280029296875,
      "high": 748.1400146484375,
      "low": 724.3499755859375,
      "close": 743.3800048828125,
      "volume": 2418100
    },
    {
      "time": "2025-08-13",
      "open": 745.780029296875,
      "high": 748.9099731445312,
      "low": 732.6199951171875,
      "close": 744.6900024414062,
      "volume": 1862600
    },
    {
      "time": "2025-08-14",
      "open": 742.719970703125,
      "high": 748.1599731445312,
      "low": 737,
      "close": 747.2000122070312,
      "volume": 1371200
    },
    {
      "time": "2025-08-15",
      "open": 749,
      "high": 749.0499877929688,
      "low": 729.1799926757812,
      "close": 730.719970703125,
      "volume": 1645900
    },
    {
      "time": "2025-08-18",
      "open": 729.5,
      "high": 731.6099853515625,
      "low": 723.8699951171875,
      "close": 730.9600219726562,
      "volume": 1157800
    },
    {
      "time": "2025-08-19",
      "open": 729.1599731445312,
      "high": 730,
      "low": 717.72998046875,
      "close": 721.3800048828125,
      "volume": 1856400
    },
    {
      "time": "2025-08-20",
      "open": 721.2000122070312,
      "high": 722.25,
      "low": 705.5499877929688,
      "close": 720.6799926757812,
      "volume": 1872700
    },
    {
      "time": "2025-08-21",
      "open": 716.5399780273438,
      "high": 719.219970703125,
      "low": 712.969970703125,
      "close": 715.9500122070312,
      "volume": 1162000
    },
    {
      "time": "2025-08-22",
      "open": 720.1400146484375,
      "high": 744.8400268554688,
      "low": 718.5800170898438,
      "close": 741.8900146484375,
      "volume": 1948600
    },
    {
      "time": "2025-08-25",
      "open": 741.8900146484375,
      "high": 746.5,
      "low": 738.3300170898438,
      "close": 738.7899780273438,
      "volume": 1381200
    },
    {
      "time": "2025-08-26",
      "open": 737.7100219726562,
      "high": 749.1599731445312,
      "low": 733.8599853515625,
      "close": 748.9500122070312,
      "volume": 1511600
    },
    {
      "time": "2025-08-27",
      "open": 745.969970703125,
      "high": 753,
      "low": 745.02001953125,
      "close": 749.6699829101562,
      "volume": 1534800
    },
    {
      "time": "2025-08-28",
      "open": 750.989990234375,
      "high": 753.3300170898438,
      "low": 746.989990234375,
      "close": 751.219970703125,
      "volume": 1411200
    },
    {
      "time": "2025-08-29",
      "open": 746.7100219726562,
      "high": 748.9199829101562,
      "low": 738.9000244140625,
      "close": 745.25,
      "volume": 1467000
    },
    {
      "time": "2025-09-02",
      "open": 736.3900146484375,
      "high": 736.3900146484375,
      "low": 721.1599731445312,
      "close": 730.8499755859375,
      "volume": 2296400
    },
    {
      "time": "2025-09-03",
      "open": 728.5599975585938,
      "high": 732.02001953125,
      "low": 722.2999877929688,
      "close": 730.5599975585938,
      "volume": 1485600
    },
    {
      "time": "2025-09-04",
      "open": 733.75,
      "high": 748.9099731445312,
      "low": 731.1699829101562,
      "close": 748.9000244140625,
      "volume": 1778200
    },
    {
      "time": "2025-09-05",
      "open": 752.1900024414062,
      "high": 757.3499755859375,
      "low": 727.1500244140625,
      "close": 738.2100219726562,
      "volume": 1822800
    },
    {
      "time": "2025-09-08",
      "open": 739.4199829101562,
      "high": 743.5399780273438,
      "low": 733.5700073242188,
      "close": 741.8499755859375,
      "volume": 1400100
    },
    {
      "time": "2025-09-09",
      "open": 740.1300048828125,
      "high": 765.6199951171875,
      "low": 738.5399780273438,
      "close": 763.9199829101562,
      "volume": 2611300
    },
    {
      "time": "2025-09-10",
      "open": 761.8599853515625,
      "high": 774.469970703125,
      "low": 761.6300048828125,
      "close": 769.5800170898438,
      "volume": 1996200
    },
    {
      "time": "2025-09-11",
      "open": 772,
      "high": 793.1699829101562,
      "low": 771.3499755859375,
      "close": 784.72998046875,
      "volume": 2075700
    },
    {
      "time": "2025-09-12",
      "open": 783.5,
      "high": 787.030029296875,
      "low": 776.260009765625,
      "close": 780.0599975585938,
      "volume": 1099400
    },
    {
      "time": "2025-09-15",
      "open": 782.9500122070312,
      "high": 792.3800048828125,
      "low": 781.4400024414062,
      "close": 786.760009765625,
      "volume": 1292000
    },
    {
      "time": "2025-09-16",
      "open": 789.530029296875,
      "high": 790.010009765625,
      "low": 779.6900024414062,
      "close": 785.530029296875,
      "volume": 1529500
    },
    {
      "time": "2025-09-17",
      "open": 788.8599853515625,
      "high": 798.5700073242188,
      "low": 785.22998046875,
      "close": 794.219970703125,
      "volume": 1945300
    },
    {
      "time": "2025-09-18",
      "open": 795.5700073242188,
      "high": 807.280029296875,
      "low": 792.4000244140625,
      "close": 804.3099975585938,
      "volume": 1501600
    },
    {
      "time": "2025-09-19",
      "open": 804.0900268554688,
      "high": 809.6599731445312,
      "low": 797.3699951171875,
      "close": 805,
      "volume": 3789800
    },
    {
      "time": "2025-09-22",
      "open": 801.1400146484375,
      "high": 806.030029296875,
      "low": 797.5399780273438,
      "close": 805.5599975585938,
      "volume": 1151000
    },
    {
      "time": "2025-09-23",
      "open": 807.0999755859375,
      "high": 825.25,
      "low": 802,
      "close": 806.3200073242188,
      "volume": 1758800
    },
    {
      "time": "2025-09-24",
      "open": 809.5499877929688,
      "high": 812.8400268554688,
      "low": 792.3400268554688,
      "close": 792.4299926757812,
      "volume": 1402500
    },
    {
      "time": "2025-09-25",
      "open": 786,
      "high": 798.1799926757812,
      "low": 782.010009765625,
      "close": 794.760009765625,
      "volume": 1413100
    },
    {
      "time": "2025-09-26",
      "open": 797.1599731445312,
      "high": 809.5,
      "low": 795.1300048828125,
      "close": 802.510009765625,
      "volume": 1376200
    },
    {
      "time": "2025-09-29",
      "open": 807.7999877929688,
      "high": 808.8400268554688,
      "low": 797.989990234375,
      "close": 804.1199951171875,
      "volume": 1059000
    },
    {
      "time": "2025-09-30",
      "open": 805.5,
      "high": 809.6199951171875,
      "low": 786.4500122070312,
      "close": 796.3499755859375,
      "volume": 2463900
    },
    {
      "time": "2025-10-01",
      "open": 793.6199951171875,
      "high": 796.280029296875,
      "low": 783.22998046875,
      "close": 785.510009765625,
      "volume": 1788900
    },
    {
      "time": "2025-10-02",
      "open": 788.8800048828125,
      "high": 791,
      "low": 772.4400024414062,
      "close": 779.3800048828125,
      "volume": 1553700
    },
    {
      "time": "2025-10-03",
      "open": 783,
      "high": 794.9199829101562,
      "low": 777.8599853515625,
      "close": 789.97998046875,
      "volume": 1470500
    },
    {
      "time": "2025-10-06",
      "open": 795,
      "high": 802.5,
      "low": 780.0499877929688,
      "close": 796.780029296875,
      "volume": 1632600
    },
    {
      "time": "2025-10-07",
      "open": 798,
      "high": 805.3200073242188,
      "low": 781.3900146484375,
      "close": 789.6500244140625,
      "volume": 1547200
    },
    {
      "time": "2025-10-08",
      "open": 791.75,
      "high": 795,
      "low": 774.3400268554688,
      "close": 776.510009765625,
      "volume": 1939300
    },
    {
      "time": "2025-10-09",
      "open": 778.8499755859375,
      "high": 782.9099731445312,
      "low": 771.3499755859375,
      "close": 779.9600219726562,
      "volume": 1575000
    },
    {
      "time": "2025-10-10",
      "open": 783.1199951171875,
      "high": 791.6599731445312,
      "low": 764,
      "close": 764.3599853515625,
      "volume": 2457900
    },
    {
      "time": "2025-10-13",
      "open": 777.8800048828125,
      "high": 791.0499877929688,
      "low": 777.8800048828125,
      "close": 786.780029296875,
      "volume": 2766000
    },
    {
      "time": "2025-10-14",
      "open": 764.4500122070312,
      "high": 786.5700073242188,
      "low": 742.4600219726562,
      "close": 770.760009765625,
      "volume": 4710800
    },
    {
      "time": "2025-10-15",
      "open": 778.6199951171875,
      "high": 782.489990234375,
      "low": 762.6599731445312,
      "close": 767.9299926757812,
      "volume": 3217400
    },
    {
      "time": "2025-10-16",
      "open": 770.6599731445312,
      "high": 781.4400024414062,
      "low": 752.4099731445312,
      "close": 758.0900268554688,
      "volume": 3160900
    },
    {
      "time": "2025-10-17",
      "open": 758.1500244140625,
      "high": 758.9400024414062,
      "low": 740.010009765625,
      "close": 750.77001953125,
      "volume": 2884700
    },
    {
      "time": "2025-10-20",
      "open": 757,
      "high": 766.4199829101562,
      "low": 752.8800048828125,
      "close": 763.3200073242188,
      "volume": 1925400
    },
    {
      "time": "2025-10-21",
      "open": 759,
      "high": 765.2999877929688,
      "low": 758.27001953125,
      "close": 758.97998046875,
      "volume": 1782200
    },
    {
      "time": "2025-10-22",
      "open": 760.6099853515625,
      "high": 760.6099853515625,
      "low": 743.1099853515625,
      "close": 744.5999755859375,
      "volume": 2141400
    },
    {
      "time": "2025-10-23",
      "open": 749.3400268554688,
      "high": 755,
      "low": 744.6599731445312,
      "close": 750.780029296875,
      "volume": 1615400
    },
    {
      "time": "2025-10-24",
      "open": 759.8499755859375,
      "high": 784.6099853515625,
      "low": 756,
      "close": 783.8800048828125,
      "volume": 2505600
    },
    {
      "time": "2025-10-27",
      "open": 789,
      "high": 796.7100219726562,
      "low": 787.010009765625,
      "close": 789.989990234375,
      "volume": 1645300
    },
    {
      "time": "2025-10-28",
      "open": 792.0499877929688,
      "high": 798.3599853515625,
      "low": 787.3499755859375,
      "close": 792.0900268554688,
      "volume": 1242000
    },
    {
      "time": "2025-10-29",
      "open": 788,
      "high": 800.489990234375,
      "low": 778.8200073242188,
      "close": 783.0599975585938,
      "volume": 2251500
    },
    {
      "time": "2025-10-30",
      "open": 783.5599975585938,
      "high": 807.1400146484375,
      "low": 780.5999755859375,
      "close": 790.1599731445312,
      "volume": 1829500
    },
    {
      "time": "2025-10-31",
      "open": 784.97998046875,
      "high": 791.719970703125,
      "low": 783,
      "close": 789.3699951171875,
      "volume": 1328100
    },
    {
      "time": "2025-11-03",
      "open": 789.5700073242188,
      "high": 796,
      "low": 781.4400024414062,
      "close": 785.52001953125,
      "volume": 1569100
    },
    {
      "time": "2025-11-04",
      "open": 777,
      "high": 806,
      "low": 773,
      "close": 790.8300170898438,
      "volume": 2046000
    },
    {
      "time": "2025-11-05",
      "open": 790.4400024414062,
      "high": 797.3599853515625,
      "low": 775.5800170898438,
      "close": 793.0900268554688,
      "volume": 1832700
    },
    {
      "time": "2025-11-06",
      "open": 794,
      "high": 798.2000122070312,
      "low": 777,
      "close": 787.5800170898438,
      "volume": 1572500
    },
    {
      "time": "2025-11-07",
      "open": 783,
      "high": 787.0599975585938,
      "low": 762.7999877929688,
      "close": 786.3400268554688,
      "volume": 2098400
    },
    {
      "time": "2025-11-10",
      "open": 796.0800170898438,
      "high": 806.3599853515625,
      "low": 788.7999877929688,
      "close": 797.2000122070312,
      "volume": 1698200
    },
    {
      "time": "2025-11-11",
      "open": 798.47998046875,
      "high": 812,
      "low": 795.6099853515625,
      "close": 810.3099975585938,
      "volume": 1521500
    },
    {
      "time": "2025-11-12",
      "open": 814.1300048828125,
      "high": 840,
      "low": 814.1300048828125,
      "close": 838.969970703125,
      "volume": 2954100
    },
    {
      "time": "2025-11-13",
      "open": 833.0599975585938,
      "high": 841.280029296875,
      "low": 805.02001953125,
      "close": 805.5,
      "volume": 2557400
    },
    {
      "time": "2025-11-14",
      "open": 795.5499877929688,
      "high": 800.6099853515625,
      "low": 778,
      "close": 790.9099731445312,
      "volume": 2552000
    },
    {
      "time": "2025-11-17",
      "open": 790,
      "high": 796.72998046875,
      "low": 770.5,
      "close": 775.5599975585938,
      "volume": 1850600
    },
    {
      "time": "2025-11-18",
      "open": 772.0599975585938,
      "high": 787.7000122070312,
      "low": 766.5399780273438,
      "close": 776.2999877929688,
      "volume": 1673500
    },
    {
      "time": "2025-11-19",
      "open": 776.2999877929688,
      "high": 787.8699951171875,
      "low": 775,
      "close": 785.989990234375,
      "volume": 1521100
    },
    {
      "time": "2025-11-20",
      "open": 795.25,
      "high": 816,
      "low": 772.1900024414062,
      "close": 773.7000122070312,
      "volume": 2599000
    },
    {
      "time": "2025-11-21",
      "open": 776.8300170898438,
      "high": 780.3699951171875,
      "low": 754,
      "close": 774.030029296875,
      "volume": 2284700
    },
    {
      "time": "2025-11-24",
      "open": 778.6400146484375,
      "high": 793.989990234375,
      "low": 775.3599853515625,
      "close": 790.7100219726562,
      "volume": 2319500
    },
    {
      "time": "2025-11-25",
      "open": 797,
      "high": 805.260009765625,
      "low": 777.989990234375,
      "close": 802.3200073242188,
      "volume": 2252900
    },
    {
      "time": "2025-11-26",
      "open": 805.8400268554688,
      "high": 819.5800170898438,
      "low": 805,
      "close": 816.010009765625,
      "volume": 1862500
    },
    {
      "time": "2025-11-28",
      "open": 820,
      "high": 830.5700073242188,
      "low": 818.9500122070312,
      "close": 826.0399780273438,
      "volume": 868300
    },
    {
      "time": "2025-12-01",
      "open": 818.5900268554688,
      "high": 824.72998046875,
      "low": 809.6099853515625,
      "close": 810.8599853515625,
      "volume": 2133200
    },
    {
      "time": "2025-12-02",
      "open": 811.1199951171875,
      "high": 819.7000122070312,
      "low": 808.2999877929688,
      "close": 815.2100219726562,
      "volume": 2254200
    },
    {
      "time": "2025-12-03",
      "open": 812.9500122070312,
      "high": 837.9099731445312,
      "low": 812.9500122070312,
      "close": 836.5700073242188,
      "volume": 2347900
    },
    {
      "time": "2025-12-04",
      "open": 835.5399780273438,
      "high": 843.989990234375,
      "low": 834.5,
      "close": 837.8300170898438,
      "volume": 1670800
    },
    {
      "time": "2025-12-05",
      "open": 837.260009765625,
      "high": 856.2000122070312,
      "low": 836.52001953125,
      "close": 854.5599975585938,
      "volume": 2277500
    },
    {
      "time": "2025-12-08",
      "open": 861.0999755859375,
      "high": 870.5599975585938,
      "low": 856.2999877929688,
      "close": 866.6900024414062,
      "volume": 2238100
    },
    {
      "time": "2025-12-09",
      "open": 866,
      "high": 883.719970703125,
      "low": 864.3099975585938,
      "close": 876.5800170898438,
      "volume": 2274800
    },
    {
      "time": "2025-12-10",
      "open": 871.3499755859375,
      "high": 897.2000122070312,
      "low": 869.27001953125,
      "close": 889.239990234375,
      "volume": 2394300
    },
    {
      "time": "2025-12-11",
      "open": 889.97998046875,
      "high": 919.0999755859375,
      "low": 888,
      "close": 911.030029296875,
      "volume": 2683000
    },
    {
      "time": "2025-12-12",
      "open": 913.75,
      "high": 914.989990234375,
      "low": 886.989990234375,
      "close": 887.9600219726562,
      "volume": 2715200
    },
    {
      "time": "2025-12-15",
      "open": 892,
      "high": 904.469970703125,
      "low": 889.5900268554688,
      "close": 889.5900268554688,
      "volume": 1976600
    },
    {
      "time": "2025-12-16",
      "open": 890.22998046875,
      "high": 896.239990234375,
      "low": 874.3200073242188,
      "close": 879.1500244140625,
      "volume": 2161600
    },
    {
      "time": "2025-12-17",
      "open": 886.3300170898438,
      "high": 895.969970703125,
      "low": 868.4400024414062,
      "close": 872.3300170898438,
      "volume": 2213300
    },
    {
      "time": "2025-12-18",
      "open": 880.5,
      "high": 892.7899780273438,
      "low": 874.7000122070312,
      "close": 876.2999877929688,
      "volume": 2066300
    },
    {
      "time": "2025-12-19",
      "open": 883.1699829101562,
      "high": 899.75,
      "low": 881.9500122070312,
      "close": 893.47998046875,
      "volume": 4808300
    },
    {
      "time": "2025-12-22",
      "open": 896.52001953125,
      "high": 905.47998046875,
      "low": 894.8400268554688,
      "close": 899,
      "volume": 1442300
    },
    {
      "time": "2025-12-23",
      "open": 900.3499755859375,
      "high": 905.9199829101562,
      "low": 893.7000122070312,
      "close": 901.7100219726562,
      "volume": 1210200
    },
    {
      "time": "2025-12-24",
      "open": 901.1599731445312,
      "high": 911.8800048828125,
      "low": 898.7000122070312,
      "close": 910.780029296875,
      "volume": 771800
    },
    {
      "time": "2025-12-26",
      "open": 911,
      "high": 913.3200073242188,
      "low": 905.3099975585938,
      "close": 907.0399780273438,
      "volume": 995300
    },
    {
      "time": "2025-12-29",
      "open": 906.4500122070312,
      "high": 906.47998046875,
      "low": 891.5599975585938,
      "close": 892.1799926757812,
      "volume": 1578000
    },
    {
      "time": "2025-12-30",
      "open": 894.739990234375,
      "high": 895.02001953125,
      "low": 881.1799926757812,
      "close": 884.4199829101562,
      "volume": 1833300
    },
    {
      "time": "2025-12-31",
      "open": 884.0999755859375,
      "high": 886,
      "low": 876.7899780273438,
      "close": 879,
      "volume": 1221500
    },
    {
      "time": "2026-01-02",
      "open": 884,
      "high": 914.4400024414062,
      "low": 880.75,
      "close": 914.3400268554688,
      "volume": 2817600
    },
    {
      "time": "2026-01-05",
      "open": 914.4000244140625,
      "high": 961.6900024414062,
      "low": 912.5999755859375,
      "close": 948.4400024414062,
      "volume": 3742000
    },
    {
      "time": "2026-01-06",
      "open": 949.4099731445312,
      "high": 958.5700073242188,
      "low": 943.25,
      "close": 955.469970703125,
      "volume": 1966000
    },
    {
      "time": "2026-01-07",
      "open": 956.8800048828125,
      "high": 958.25,
      "low": 934,
      "close": 941.02001953125,
      "volume": 2683300
    },
    {
      "time": "2026-01-08",
      "open": 935.47998046875,
      "high": 945.1900024414062,
      "low": 932,
      "close": 934.8300170898438,
      "volume": 1960800
    },
    {
      "time": "2026-01-09",
      "open": 938.77001953125,
      "high": 946.1400146484375,
      "low": 932.7000122070312,
      "close": 938.97998046875,
      "volume": 1334100
    },
    {
      "time": "2026-01-12",
      "open": 934,
      "high": 950.5599975585938,
      "low": 929.1099853515625,
      "close": 949.5499877929688,
      "volume": 2179600
    },
    {
      "time": "2026-01-13",
      "open": 947.3200073242188,
      "high": 949.9400024414062,
      "low": 931,
      "close": 938.1500244140625,
      "volume": 1969600
    },
    {
      "time": "2026-01-14",
      "open": 932.2999877929688,
      "high": 938.1500244140625,
      "low": 917.9000244140625,
      "close": 932.6699829101562,
      "volume": 2513000
    },
    {
      "time": "2026-01-15",
      "open": 924.9000244140625,
      "high": 981.260009765625,
      "low": 924.6699829101562,
      "close": 975.8599853515625,
      "volume": 3773700
    },
    {
      "time": "2026-01-16",
      "open": 973,
      "high": 984.7000122070312,
      "low": 957,
      "close": 962,
      "volume": 3071600
    },
    {
      "time": "2026-01-20",
      "open": 946.3800048828125,
      "high": 962.5999755859375,
      "low": 939.0999755859375,
      "close": 943.3699951171875,
      "volume": 2629100
    },
    {
      "time": "2026-01-21",
      "open": 944,
      "high": 968.9199829101562,
      "low": 943.4500122070312,
      "close": 953.010009765625,
      "volume": 2251300
    },
    {
      "time": "2026-01-22",
      "open": 960.0599975585938,
      "high": 970.9500122070312,
      "low": 950.8099975585938,
      "close": 954.6500244140625,
      "volume": 2468300
    },
    {
      "time": "2026-01-23",
      "open": 934.0800170898438,
      "high": 937.1900024414062,
      "low": 917.0499877929688,
      "close": 918.8800048828125,
      "volume": 3872600
    },
    {
      "time": "2026-01-26",
      "open": 918.4099731445312,
      "high": 933.739990234375,
      "low": 917.97998046875,
      "close": 931.8599853515625,
      "volume": 2655900
    },
    {
      "time": "2026-01-27",
      "open": 924,
      "high": 933.4000244140625,
      "low": 920.3900146484375,
      "close": 929.719970703125,
      "volume": 2012500
    },
    {
      "time": "2026-01-28",
      "open": 932.510009765625,
      "high": 937.1699829101562,
      "low": 922.760009765625,
      "close": 936.8099975585938,
      "volume": 1674100
    },
    {
      "time": "2026-01-29",
      "open": 937.2999877929688,
      "high": 955.3800048828125,
      "low": 925.1300048828125,
      "close": 940.1199951171875,
      "volume": 2335400
    },
    {
      "time": "2026-01-30",
      "open": 933.9500122070312,
      "high": 947,
      "low": 923.1699829101562,
      "close": 935.4099731445312,
      "volume": 1893700
    },
    {
      "time": "2026-02-02",
      "open": 932.1300048828125,
      "high": 949.4400024414062,
      "low": 912.0800170898438,
      "close": 946.3300170898438,
      "volume": 1802000
    },
    {
      "time": "2026-02-03",
      "open": 949.5,
      "high": 964.5,
      "low": 919.0599975585938,
      "close": 938.989990234375,
      "volume": 2321900
    },
    {
      "time": "2026-02-04",
      "open": 937.1199951171875,
      "high": 944.1599731445312,
      "low": 893.7999877929688,
      "close": 913.2999877929688,
      "volume": 3561900
    },
    {
      "time": "2026-02-05",
      "open": 901.6699829101562,
      "high": 910.8300170898438,
      "low": 876.719970703125,
      "close": 890.4099731445312,
      "volume": 3214300
    },
    {
      "time": "2026-02-06",
      "open": 907.8699951171875,
      "high": 931.77001953125,
      "low": 907.22998046875,
      "close": 928.75,
      "volume": 2473200
    },
    {
      "time": "2026-02-09",
      "open": 929,
      "high": 949,
      "low": 927.1099853515625,
      "close": 943.6199951171875,
      "volume": 2322600
    },
    {
      "time": "2026-02-10",
      "open": 945.7000122070312,
      "high": 961.8300170898438,
      "low": 929.9299926757812,
      "close": 948.989990234375,
      "volume": 3324900
    },
    {
      "time": "2026-02-11",
      "open": 950.6400146484375,
      "high": 968.1300048828125,
      "low": 931.280029296875,
      "close": 944.5900268554688,
      "volume": 2654300
    },
    {
      "time": "2026-02-12",
      "open": 956.1699829101562,
      "high": 968.3900146484375,
      "low": 903.97998046875,
      "close": 904.5499877929688,
      "volume": 3188700
    },
    {
      "time": "2026-02-13",
      "open": 894.4099731445312,
      "high": 905.989990234375,
      "low": 869,
      "close": 905.1400146484375,
      "volume": 2623000
    },
    {
      "time": "2026-02-17",
      "open": 907.72998046875,
      "high": 921.5499877929688,
      "low": 905.6799926757812,
      "close": 916.0399780273438,
      "volume": 2008500
    },
    {
      "time": "2026-02-18",
      "open": 921.5800170898438,
      "high": 947.7000122070312,
      "low": 919.97998046875,
      "close": 933.72998046875,
      "volume": 1864900
    },
    {
      "time": "2026-02-19",
      "open": 925,
      "high": 929.6599731445312,
      "low": 906.489990234375,
      "close": 916.6500244140625,
      "volume": 1974200
    },
    {
      "time": "2026-02-20",
      "open": 912.5499877929688,
      "high": 922.3699951171875,
      "low": 900.5700073242188,
      "close": 922.239990234375,
      "volume": 2009100
    },
    {
      "time": "2026-02-23",
      "open": 918.5,
      "high": 932,
      "low": 883.75,
      "close": 892.3099975585938,
      "volume": 2535900
    },
    {
      "time": "2026-02-24",
      "open": 885.4400024414062,
      "high": 911.77001953125,
      "low": 881.6500244140625,
      "close": 902.27001953125,
      "volume": 1971500
    },
    {
      "time": "2026-02-25",
      "open": 914.719970703125,
      "high": 922.510009765625,
      "low": 907.52001953125,
      "close": 921.3800048828125,
      "volume": 1763600
    },
    {
      "time": "2026-02-26",
      "open": 927.760009765625,
      "high": 938.3900146484375,
      "low": 921.5399780273438,
      "close": 929,
      "volume": 2220300
    },
    {
      "time": "2026-02-27",
      "open": 912,
      "high": 916.25,
      "low": 854.1500244140625,
      "close": 859.5700073242188,
      "volume": 5552300
    },
    {
      "time": "2026-03-02",
      "open": 840,
      "high": 873.6300048828125,
      "low": 836,
      "close": 861.7000122070312,
      "volume": 2873200
    },
    {
      "time": "2026-03-03",
      "open": 836,
      "high": 868.3400268554688,
      "low": 824.6400146484375,
      "close": 862.5800170898438,
      "volume": 3782100
    },
    {
      "time": "2026-03-04",
      "open": 869.8400268554688,
      "high": 878.7999877929688,
      "low": 860,
      "close": 867.25,
      "volume": 2081700
    },
    {
      "time": "2026-03-05",
      "open": 862.010009765625,
      "high": 866.52001953125,
      "low": 822.2000122070312,
      "close": 835.4600219726562,
      "volume": 3093700
    },
    {
      "time": "2026-03-06",
      "open": 816,
      "high": 827.1599731445312,
      "low": 801.3300170898438,
      "close": 821.4199829101562,
      "volume": 2473000
    },
    {
      "time": "2026-03-09",
      "open": 810,
      "high": 836.6799926757812,
      "low": 795,
      "close": 832.030029296875,
      "volume": 3258200
    },
    {
      "time": "2026-03-10",
      "open": 834.6799926757812,
      "high": 846.0900268554688,
      "low": 826.3499755859375,
      "close": 833.8099975585938,
      "volume": 1871900
    },
    {
      "time": "2026-03-11",
      "open": 829.9500122070312,
      "high": 832.7999877929688,
      "low": 810.5399780273438,
      "close": 823.760009765625,
      "volume": 2227000
    },
    {
      "time": "2026-03-12",
      "open": 805.3200073242188,
      "high": 807.2100219726562,
      "low": 784.0999755859375,
      "close": 787.52001953125,
      "volume": 3533000
    },
    {
      "time": "2026-03-13",
      "open": 789.3599853515625,
      "high": 798,
      "low": 780.5,
      "close": 782.2100219726562,
      "volume": 2567400
    },
    {
      "time": "2026-03-16",
      "open": 792,
      "high": 805.4600219726562,
      "low": 790,
      "close": 794.77001953125,
      "volume": 2082700
    },
    {
      "time": "2026-03-17",
      "open": 806.2999877929688,
      "high": 820.4400024414062,
      "low": 803.469970703125,
      "close": 807.0399780273438,
      "volume": 1955600
    },
    {
      "time": "2026-03-18",
      "open": 801,
      "high": 816.1900024414062,
      "low": 801,
      "close": 805.47998046875,
      "volume": 1541300
    },
    {
      "time": "2026-03-19",
      "open": 792.9299926757812,
      "high": 816.1799926757812,
      "low": 790.5900268554688,
      "close": 809.5,
      "volume": 1765900
    },
    {
      "time": "2026-03-20",
      "open": 807,
      "high": 827.22998046875,
      "low": 804.9299926757812,
      "close": 813.530029296875,
      "volume": 3918400
    },
    {
      "time": "2026-03-23",
      "open": 833,
      "high": 849.530029296875,
      "low": 829,
      "close": 831.27001953125,
      "volume": 2190300
    },
    {
      "time": "2026-03-24",
      "open": 824.9299926757812,
      "high": 844.5,
      "low": 818,
      "close": 835.719970703125,
      "volume": 1656100
    },
    {
      "time": "2026-03-25",
      "open": 845.010009765625,
      "high": 854.75,
      "low": 833.9000244140625,
      "close": 841.8400268554688,
      "volume": 1628900
    },
    {
      "time": "2026-03-26",
      "open": 833.7899780273438,
      "high": 844.7999877929688,
      "low": 816.1099853515625,
      "close": 822.6400146484375,
      "volume": 2052200
    },
    {
      "time": "2026-03-27",
      "open": 813.6699829101562,
      "high": 817.0999755859375,
      "low": 797.780029296875,
      "close": 802.8900146484375,
      "volume": 2106800
    },
    {
      "time": "2026-03-30",
      "open": 811.1199951171875,
      "high": 818.6300048828125,
      "low": 801.8800048828125,
      "close": 807.5999755859375,
      "volume": 1621400
    },
    {
      "time": "2026-03-31",
      "open": 823.9000244140625,
      "high": 848.5,
      "low": 810,
      "close": 845.989990234375,
      "volume": 2689800
    },
    {
      "time": "2026-04-01",
      "open": 859.9500122070312,
      "high": 870.2000122070312,
      "low": 850.1500244140625,
      "close": 860.2100219726562,
      "volume": 1803600
    },
    {
      "time": "2026-04-02",
      "open": 838.3900146484375,
      "high": 867.2999877929688,
      "low": 831,
      "close": 863.0399780273438,
      "volume": 1717700
    },
    {
      "time": "2026-04-06",
      "open": 863,
      "high": 873.2100219726562,
      "low": 859.77001953125,
      "close": 866.0499877929688,
      "volume": 1444500
    },
    {
      "time": "2026-04-07",
      "open": 858,
      "high": 867.969970703125,
      "low": 850,
      "close": 864.1500244140625,
      "volume": 1498400
    },
    {
      "time": "2026-04-08",
      "open": 903.010009765625,
      "high": 918.1199951171875,
      "low": 893.5999755859375,
      "close": 905.75,
      "volume": 2439000
    },
    {
      "time": "2026-04-09",
      "open": 902,
      "high": 909.4000244140625,
      "low": 895.2899780273438,
      "close": 903.719970703125,
      "volume": 1797800
    },
    {
      "time": "2026-04-10",
      "open": 903.3699951171875,
      "high": 908.9600219726562,
      "low": 895,
      "close": 907.7999877929688,
      "volume": 1642700
    },
    {
      "time": "2026-04-13",
      "open": 875.5499877929688,
      "high": 896.9400024414062,
      "low": 865.3400268554688,
      "close": 890.7899780273438,
      "volume": 4236200
    },
    {
      "time": "2026-04-14",
      "open": 894.4199829101562,
      "high": 914.1900024414062,
      "low": 890.0999755859375,
      "close": 909.6300048828125,
      "volume": 2822600
    },
    {
      "time": "2026-04-15",
      "open": 915,
      "high": 927.7899780273438,
      "low": 897.0999755859375,
      "close": 899.489990234375,
      "volume": 2403900
    },
    {
      "time": "2026-04-16",
      "open": 897.989990234375,
      "high": 907.9600219726562,
      "low": 895.8499755859375,
      "close": 900,
      "volume": 1742100
    },
    {
      "time": "2026-04-17",
      "open": 915.5,
      "high": 929.1900024414062,
      "low": 912.219970703125,
      "close": 925.9500122070312,
      "volume": 2805100
    },
    {
      "time": "2026-04-20",
      "open": 923.6799926757812,
      "high": 941.7999877929688,
      "low": 922.989990234375,
      "close": 941.739990234375,
      "volume": 2374300
    },
    {
      "time": "2026-04-21",
      "open": 944.5,
      "high": 952.010009765625,
      "low": 922.5399780273438,
      "close": 926.5499877929688,
      "volume": 1765400
    },
    {
      "time": "2026-04-22",
      "open": 939,
      "high": 940.97998046875,
      "low": 931.1500244140625,
      "close": 934.8400268554688,
      "volume": 1382600
    },
    {
      "time": "2026-04-23",
      "open": 935,
      "high": 944.3900146484375,
      "low": 920.6900024414062,
      "close": 931.2999877929688,
      "volume": 1655000
    },
    {
      "time": "2026-04-24",
      "open": 930.489990234375,
      "high": 932.9199829101562,
      "low": 919.219970703125,
      "close": 926.9099731445312,
      "volume": 1263300
    },
    {
      "time": "2026-04-27",
      "open": 926.0399780273438,
      "high": 941.72998046875,
      "low": 926,
      "close": 937.8099975585938,
      "volume": 1223000
    },
    {
      "time": "2026-04-28",
      "open": 941.239990234375,
      "high": 945.2999877929688,
      "low": 924.239990234375,
      "close": 926.5499877929688,
      "volume": 1501600
    },
    {
      "time": "2026-04-29",
      "open": 927.5,
      "high": 930,
      "low": 899.1599731445312,
      "close": 905.5999755859375,
      "volume": 1725900
    },
    {
      "time": "2026-04-30",
      "open": 910.4099731445312,
      "high": 928,
      "low": 905,
      "close": 923.77001953125,
      "volume": 1880300
    },
    {
      "time": "2026-05-01",
      "open": 916.4000244140625,
      "high": 935.780029296875,
      "low": 912.1400146484375,
      "close": 923.7100219726562,
      "volume": 1359800
    },
    {
      "time": "2026-05-04",
      "open": 922.27001953125,
      "high": 925,
      "low": 899,
      "close": 903.27001953125,
      "volume": 1660100
    },
    {
      "time": "2026-05-05",
      "open": 909.72998046875,
      "high": 921.75,
      "low": 908.219970703125,
      "close": 918.8900146484375,
      "volume": 1507200
    },
    {
      "time": "2026-05-06",
      "open": 935.9299926757812,
      "high": 944.0599975585938,
      "low": 931.3300170898438,
      "close": 937.3499755859375,
      "volume": 2318200
    },
    {
      "time": "2026-05-07",
      "open": 937.9299926757812,
      "high": 945.2899780273438,
      "low": 921.97998046875,
      "close": 925.8699951171875,
      "volume": 1715300
    },
    {
      "time": "2026-05-08",
      "open": 936,
      "high": 939.780029296875,
      "low": 927.4600219726562,
      "close": 936.47998046875,
      "volume": 1665000
    },
    {
      "time": "2026-05-11",
      "open": 932.6500244140625,
      "high": 949.780029296875,
      "low": 926.6300048828125,
      "close": 944.8599853515625,
      "volume": 2411400
    },
    {
      "time": "2026-05-12",
      "open": 942.1599731445312,
      "high": 948.5,
      "low": 920.7999877929688,
      "close": 945.9000244140625,
      "volume": 2236500
    },
    {
      "time": "2026-05-13",
      "open": 941.8400268554688,
      "high": 959.5499877929688,
      "low": 933.0800170898438,
      "close": 955.4199829101562,
      "volume": 2355200
    },
    {
      "time": "2026-05-14",
      "open": 966.9000244140625,
      "high": 975.6599731445312,
      "low": 960.5,
      "close": 968.9600219726562,
      "volume": 1898000
    },
    {
      "time": "2026-05-15",
      "open": 953.6500244140625,
      "high": 959.5,
      "low": 941.6099853515625,
      "close": 948.469970703125,
      "volume": 1862700
    },
    {
      "time": "2026-05-18",
      "open": 947.739990234375,
      "high": 961.6900024414062,
      "low": 938.5499877929688,
      "close": 946.3599853515625,
      "volume": 1508000
    },
    {
      "time": "2026-05-19",
      "open": 933.219970703125,
      "high": 939.6400146484375,
      "low": 923.8099975585938,
      "close": 928.739990234375,
      "volume": 1767300
    },
    {
      "time": "2026-05-20",
      "open": 945,
      "high": 982.72998046875,
      "low": 940.5,
      "close": 982.1199951171875,
      "volume": 3104400
    },
    {
      "time": "2026-05-21",
      "open": 982.2100219726562,
      "high": 999.5,
      "low": 970.2999877929688,
      "close": 988.1699829101562,
      "volume": 2452300
    },
    {
      "time": "2026-05-22",
      "open": 994.6300048828125,
      "high": 1005.3599853515625,
      "low": 990.9000244140625,
      "close": 996.72998046875,
      "volume": 1923500
    },
    {
      "time": "2026-05-26",
      "open": 1006.530029296875,
      "high": 1016.5399780273438,
      "low": 987.030029296875,
      "close": 994.52001953125,
      "volume": 2080600
    },
    {
      "time": "2026-05-27",
      "open": 995.9099731445312,
      "high": 1003.6500244140625,
      "low": 974.4199829101562,
      "close": 996.469970703125,
      "volume": 2195000
    },
    {
      "time": "2026-05-28",
      "open": 986.4199829101562,
      "high": 1009.969970703125,
      "low": 982.4500122070312,
      "close": 1008.3699951171875,
      "volume": 2273000
    },
    {
      "time": "2026-05-29",
      "open": 1009.27001953125,
      "high": 1027.219970703125,
      "low": 1004,
      "close": 1025.56005859375,
      "volume": 2158000
    },
    {
      "time": "2026-06-01",
      "open": 1015.3300170898438,
      "high": 1051.199951171875,
      "low": 1011.5999755859375,
      "close": 1048.5799560546875,
      "volume": 2666700
    },
    {
      "time": "2026-06-02",
      "open": 1049.739990234375,
      "high": 1073.969970703125,
      "low": 1047.8900146484375,
      "close": 1064.5799560546875,
      "volume": 2125600
    },
    {
      "time": "2026-06-03",
      "open": 1055.280029296875,
      "high": 1055.969970703125,
      "low": 1031.010009765625,
      "close": 1041.02001953125,
      "volume": 2562200
    },
    {
      "time": "2026-06-04",
      "open": 1052.8699951171875,
      "high": 1095.9000244140625,
      "low": 1050,
      "close": 1092.6099853515625,
      "volume": 2608800
    },
    {
      "time": "2026-06-05",
      "open": 1092.8199462890625,
      "high": 1098.3599853515625,
      "low": 1035.5999755859375,
      "close": 1038.6800537109375,
      "volume": 2643800
    },
    {
      "time": "2026-06-08",
      "open": 1052.780029296875,
      "high": 1063.1800537109375,
      "low": 1042.3299560546875,
      "close": 1045,
      "volume": 2326700
    },
    {
      "time": "2026-06-09",
      "open": 1061.7900390625,
      "high": 1064.3499755859375,
      "low": 1006.2999877929688,
      "close": 1032.010009765625,
      "volume": 2868500
    },
    {
      "time": "2026-06-10",
      "open": 1028.3499755859375,
      "high": 1036.31005859375,
      "low": 1000.0399780273438,
      "close": 1001.2899780273438,
      "volume": 2287200
    },
    {
      "time": "2026-06-11",
      "open": 1013.5,
      "high": 1036.9200439453125,
      "low": 1000.4500122070312,
      "close": 1035.6400146484375,
      "volume": 2561900
    },
    {
      "time": "2026-06-12",
      "open": 1053,
      "high": 1073.739990234375,
      "low": 1048.06005859375,
      "close": 1062.75,
      "volume": 2206000
    },
    {
      "time": "2026-06-15",
      "open": 1089.52001953125,
      "high": 1094.1800537109375,
      "low": 1075,
      "close": 1076.1700439453125,
      "volume": 2364000
    },
    {
      "time": "2026-06-16",
      "open": 1086,
      "high": 1097.25,
      "low": 1085.530029296875,
      "close": 1090.6700439453125,
      "volume": 1965500
    },
    {
      "time": "2026-06-17",
      "open": 1098.4599609375,
      "high": 1121.949951171875,
      "low": 1094.2900390625,
      "close": 1099.1400146484375,
      "volume": 2180000
    },
    {
      "time": "2026-06-18",
      "open": 1120,
      "high": 1125,
      "low": 1093.3299560546875,
      "close": 1096.56005859375,
      "volume": 4499200
    },
    {
      "time": "2026-06-22",
      "open": 1109.699951171875,
      "high": 1115.97998046875,
      "low": 1091.6300048828125,
      "close": 1106.3699951171875,
      "volume": 1894400
    },
    {
      "time": "2026-06-23",
      "open": 1077.3399658203125,
      "high": 1103.550048828125,
      "low": 1069,
      "close": 1094.43994140625,
      "volume": 2066900
    },
    {
      "time": "2026-06-24",
      "open": 1090,
      "high": 1090.0999755859375,
      "low": 1068.510009765625,
      "close": 1076.9100341796875,
      "volume": 1933100
    },
    {
      "time": "2026-06-25",
      "open": 1095.6199951171875,
      "high": 1105.25,
      "low": 1062.0999755859375,
      "close": 1065.0899658203125,
      "volume": 1950000
    },
    {
      "time": "2026-06-26",
      "open": 1054.739990234375,
      "high": 1057,
      "low": 1013.3800048828125,
      "close": 1019.6099853515625,
      "volume": 4008500
    },
    {
      "time": "2026-06-29",
      "open": 1029.18994140625,
      "high": 1035.9300537109375,
      "low": 1016.1699829101562,
      "close": 1020.2100219726562,
      "volume": 1887200
    },
    {
      "time": "2026-06-30",
      "open": 1019.2899780273438,
      "high": 1026.3199462890625,
      "low": 1006.1099853515625,
      "close": 1011.3699951171875,
      "volume": 3162800
    },
    {
      "time": "2026-07-01",
      "open": 1010,
      "high": 1033.530029296875,
      "low": 1003,
      "close": 1019.6099853515625,
      "volume": 1735000
    },
    {
      "time": "2026-07-02",
      "open": 1038.989990234375,
      "high": 1039.280029296875,
      "low": 1009.72998046875,
      "close": 1021,
      "volume": 1543500
    },
    {
      "time": "2026-07-06",
      "open": 1029.8800048828125,
      "high": 1055.2900390625,
      "low": 1029,
      "close": 1055.2900390625,
      "volume": 1754400
    },
    {
      "time": "2026-07-07",
      "open": 1052,
      "high": 1053.8599853515625,
      "low": 1035.1300048828125,
      "close": 1042.97998046875,
      "volume": 1353500
    },
    {
      "time": "2026-07-08",
      "open": 1030,
      "high": 1040.1800537109375,
      "low": 1011.9199829101562,
      "close": 1029.6400146484375,
      "volume": 1699000
    },
    {
      "time": "2026-07-09",
      "open": 1055,
      "high": 1064.010009765625,
      "low": 1042.6099853515625,
      "close": 1055.969970703125,
      "volume": 1241800
    },
    {
      "time": "2026-07-10",
      "open": 1063.2099609375,
      "high": 1067.1700439453125,
      "low": 1048,
      "close": 1055.1800537109375,
      "volume": 1110600
    },
    {
      "time": "2026-07-13",
      "open": 1056.3399658203125,
      "high": 1057.8199462890625,
      "low": 1036.8399658203125,
      "close": 1045.9100341796875,
      "volume": 1799500
    },
    {
      "time": "2026-07-14",
      "open": 1085,
      "high": 1143.8399658203125,
      "low": 1082,
      "close": 1140,
      "volume": 3792600
    },
    {
      "time": "2026-07-15",
      "open": 1148.4200439453125,
      "high": 1153.989990234375,
      "low": 1117.4000244140625,
      "close": 1152.0699462890625,
      "volume": 2736800
    },
    {
      "time": "2026-07-16",
      "open": 1147.6500244140625,
      "high": 1152.449951171875,
      "low": 1089.010009765625,
      "close": 1095.4599609375,
      "volume": 2529400
    },
    {
      "time": "2026-07-17",
      "open": 1071.6400146484375,
      "high": 1085.9300537109375,
      "low": 1047.1500244140625,
      "close": 1065.219970703125,
      "volume": 2162700
    },
    {
      "time": "2026-07-20",
      "open": 1074.6500244140625,
      "high": 1087.9000244140625,
      "low": 1053.6600341796875,
      "close": 1055.030029296875,
      "volume": 1718300
    },
    {
      "time": "2026-07-21",
      "open": 1070.0699462890625,
      "high": 1088.47998046875,
      "low": 1063,
      "close": 1085.56005859375,
      "volume": 1718600
    },
    {
      "time": "2026-07-22",
      "open": 1078.52001953125,
      "high": 1106.6600341796875,
      "low": 1078,
      "close": 1098.199951171875,
      "volume": 1538700
    },
    {
      "time": "2026-07-23",
      "open": 1072.52001953125,
      "high": 1084.72998046875,
      "low": 1062.47998046875,
      "close": 1074.719970703125,
      "volume": 1852700
    },
    {
      "time": "2026-07-24",
      "open": 1075,
      "high": 1077.0909423828125,
      "low": 1051.8199462890625,
      "close": 1061.22998046875,
      "volume": 1371475
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 754.6515991210938
    },
    {
      "time": "2025-10-06",
      "value": 756.0076000976562
    },
    {
      "time": "2025-10-07",
      "value": 757.3276000976563
    },
    {
      "time": "2025-10-08",
      "value": 758.2182006835938
    },
    {
      "time": "2025-10-09",
      "value": 759.2024011230469
    },
    {
      "time": "2025-10-10",
      "value": 760.0178002929688
    },
    {
      "time": "2025-10-13",
      "value": 761.5620007324219
    },
    {
      "time": "2025-10-14",
      "value": 762.4566003417968
    },
    {
      "time": "2025-10-15",
      "value": 763.3970007324219
    },
    {
      "time": "2025-10-16",
      "value": 764.0640014648437
    },
    {
      "time": "2025-10-17",
      "value": 764.6846020507812
    },
    {
      "time": "2025-10-20",
      "value": 765.5256018066407
    },
    {
      "time": "2025-10-21",
      "value": 766.3204016113282
    },
    {
      "time": "2025-10-22",
      "value": 766.3448010253907
    },
    {
      "time": "2025-10-23",
      "value": 766.4666015625
    },
    {
      "time": "2025-10-24",
      "value": 767.2002014160156
    },
    {
      "time": "2025-10-27",
      "value": 768.3856018066406
    },
    {
      "time": "2025-10-28",
      "value": 769.6082019042968
    },
    {
      "time": "2025-10-29",
      "value": 770.8418017578125
    },
    {
      "time": "2025-10-30",
      "value": 772.2314013671875
    },
    {
      "time": "2025-10-31",
      "value": 773.6998010253906
    },
    {
      "time": "2025-11-03",
      "value": 774.5724011230469
    },
    {
      "time": "2025-11-04",
      "value": 775.6132019042968
    },
    {
      "time": "2025-11-05",
      "value": 776.4960021972656
    },
    {
      "time": "2025-11-06",
      "value": 777.2542028808593
    },
    {
      "time": "2025-11-07",
      "value": 777.9566040039062
    },
    {
      "time": "2025-11-10",
      "value": 778.9956042480469
    },
    {
      "time": "2025-11-11",
      "value": 780.5848046875
    },
    {
      "time": "2025-11-12",
      "value": 782.7530041503907
    },
    {
      "time": "2025-11-13",
      "value": 783.8850036621094
    },
    {
      "time": "2025-11-14",
      "value": 784.9390026855468
    },
    {
      "time": "2025-11-17",
      "value": 785.613203125
    },
    {
      "time": "2025-11-18",
      "value": 785.8608032226563
    },
    {
      "time": "2025-11-19",
      "value": 786.1890026855468
    },
    {
      "time": "2025-11-20",
      "value": 785.9684033203125
    },
    {
      "time": "2025-11-21",
      "value": 785.8478039550781
    },
    {
      "time": "2025-11-24",
      "value": 785.9268041992187
    },
    {
      "time": "2025-11-25",
      "value": 786.2626037597656
    },
    {
      "time": "2025-11-26",
      "value": 786.6984045410156
    },
    {
      "time": "2025-11-28",
      "value": 787.1330041503907
    },
    {
      "time": "2025-12-01",
      "value": 787.2502038574219
    },
    {
      "time": "2025-12-02",
      "value": 787.4432043457032
    },
    {
      "time": "2025-12-03",
      "value": 788.0482043457031
    },
    {
      "time": "2025-12-04",
      "value": 788.9562048339844
    },
    {
      "time": "2025-12-05",
      "value": 790.1522045898438
    },
    {
      "time": "2025-12-08",
      "value": 791.4358044433594
    },
    {
      "time": "2025-12-09",
      "value": 792.8850048828125
    },
    {
      "time": "2025-12-10",
      "value": 794.7428051757812
    },
    {
      "time": "2025-12-11",
      "value": 797.2532055664062
    },
    {
      "time": "2025-12-12",
      "value": 799.4248059082031
    },
    {
      "time": "2025-12-15",
      "value": 801.4170068359375
    },
    {
      "time": "2025-12-16",
      "value": 803.0644067382813
    },
    {
      "time": "2025-12-17",
      "value": 804.7180065917969
    },
    {
      "time": "2025-12-18",
      "value": 806.7138061523438
    },
    {
      "time": "2025-12-19",
      "value": 808.9842053222657
    },
    {
      "time": "2025-12-22",
      "value": 811.6770056152344
    },
    {
      "time": "2025-12-23",
      "value": 813.97560546875
    },
    {
      "time": "2025-12-24",
      "value": 816.776005859375
    },
    {
      "time": "2025-12-26",
      "value": 819.5582055664063
    },
    {
      "time": "2025-12-29",
      "value": 822.2400048828125
    },
    {
      "time": "2025-12-30",
      "value": 824.9130041503906
    },
    {
      "time": "2025-12-31",
      "value": 827.2266040039062
    },
    {
      "time": "2026-01-02",
      "value": 830.3338049316407
    },
    {
      "time": "2026-01-05",
      "value": 834.41060546875
    },
    {
      "time": "2026-01-06",
      "value": 838.504404296875
    },
    {
      "time": "2026-01-07",
      "value": 841.6472045898438
    },
    {
      "time": "2026-01-08",
      "value": 844.5440051269532
    },
    {
      "time": "2026-01-09",
      "value": 847.4818041992188
    },
    {
      "time": "2026-01-12",
      "value": 850.8116040039063
    },
    {
      "time": "2026-01-13",
      "value": 853.7714050292968
    },
    {
      "time": "2026-01-14",
      "value": 856.6374047851563
    },
    {
      "time": "2026-01-15",
      "value": 860.4442041015625
    },
    {
      "time": "2026-01-16",
      "value": 863.8676037597656
    },
    {
      "time": "2026-01-20",
      "value": 866.873203125
    },
    {
      "time": "2026-01-21",
      "value": 870.1818029785156
    },
    {
      "time": "2026-01-22",
      "value": 873.5480029296875
    },
    {
      "time": "2026-01-23",
      "value": 875.9816027832031
    },
    {
      "time": "2026-01-26",
      "value": 878.4126025390625
    },
    {
      "time": "2026-01-27",
      "value": 880.2276025390624
    },
    {
      "time": "2026-01-28",
      "value": 882.8538024902343
    },
    {
      "time": "2026-01-29",
      "value": 885.8380029296875
    },
    {
      "time": "2026-01-30",
      "value": 889.0350024414063
    },
    {
      "time": "2026-02-02",
      "value": 892.4356030273437
    },
    {
      "time": "2026-02-03",
      "value": 895.4956030273438
    },
    {
      "time": "2026-02-04",
      "value": 898.2876025390625
    },
    {
      "time": "2026-02-05",
      "value": 900.6152014160157
    },
    {
      "time": "2026-02-06",
      "value": 903.3760009765625
    },
    {
      "time": "2026-02-09",
      "value": 906.2020007324219
    },
    {
      "time": "2026-02-10",
      "value": 908.8616003417969
    },
    {
      "time": "2026-02-11",
      "value": 911.2326013183593
    },
    {
      "time": "2026-02-12",
      "value": 913.1064013671875
    },
    {
      "time": "2026-02-13",
      "value": 914.9050012207031
    },
    {
      "time": "2026-02-17",
      "value": 916.4944006347656
    },
    {
      "time": "2026-02-18",
      "value": 918.4123999023437
    },
    {
      "time": "2026-02-19",
      "value": 919.6542004394531
    },
    {
      "time": "2026-02-20",
      "value": 920.7652001953124
    },
    {
      "time": "2026-02-23",
      "value": 921.0797998046875
    },
    {
      "time": "2026-02-24",
      "value": 921.340400390625
    },
    {
      "time": "2026-02-25",
      "value": 921.5473999023437
    },
    {
      "time": "2026-02-26",
      "value": 922.3681994628906
    },
    {
      "time": "2026-02-27",
      "value": 921.7677990722656
    },
    {
      "time": "2026-03-02",
      "value": 921.418798828125
    },
    {
      "time": "2026-03-03",
      "value": 921.223798828125
    },
    {
      "time": "2026-03-04",
      "value": 921.0427990722657
    },
    {
      "time": "2026-03-05",
      "value": 919.8823999023438
    },
    {
      "time": "2026-03-06",
      "value": 918.3307995605469
    },
    {
      "time": "2026-03-09",
      "value": 916.9371997070313
    },
    {
      "time": "2026-03-10",
      "value": 915.3977990722656
    },
    {
      "time": "2026-03-11",
      "value": 913.7321997070312
    },
    {
      "time": "2026-03-12",
      "value": 911.6390002441407
    },
    {
      "time": "2026-03-13",
      "value": 909.5948010253907
    },
    {
      "time": "2026-03-16",
      "value": 907.9102014160156
    },
    {
      "time": "2026-03-17",
      "value": 905.7642004394531
    },
    {
      "time": "2026-03-18",
      "value": 902.905
    },
    {
      "time": "2026-03-19",
      "value": 899.9856005859375
    },
    {
      "time": "2026-03-20",
      "value": 897.43580078125
    },
    {
      "time": "2026-03-23",
      "value": 895.3646008300781
    },
    {
      "time": "2026-03-24",
      "value": 893.2994006347657
    },
    {
      "time": "2026-03-25",
      "value": 891.1452014160157
    },
    {
      "time": "2026-03-26",
      "value": 888.8350012207031
    },
    {
      "time": "2026-03-27",
      "value": 886.2394018554687
    },
    {
      "time": "2026-03-30",
      "value": 882.8742016601562
    },
    {
      "time": "2026-03-31",
      "value": 880.5540014648437
    },
    {
      "time": "2026-04-01",
      "value": 878.8908020019531
    },
    {
      "time": "2026-04-02",
      "value": 877.0914013671875
    },
    {
      "time": "2026-04-06",
      "value": 875.3194006347657
    },
    {
      "time": "2026-04-07",
      "value": 874.2248010253907
    },
    {
      "time": "2026-04-08",
      "value": 873.7026013183594
    },
    {
      "time": "2026-04-09",
      "value": 873.1826013183594
    },
    {
      "time": "2026-04-10",
      "value": 872.6024011230469
    },
    {
      "time": "2026-04-13",
      "value": 871.61580078125
    },
    {
      "time": "2026-04-14",
      "value": 871.1002014160156
    },
    {
      "time": "2026-04-15",
      "value": 870.1634008789063
    },
    {
      "time": "2026-04-16",
      "value": 869.3836010742187
    },
    {
      "time": "2026-04-17",
      "value": 869.6366015625
    },
    {
      "time": "2026-04-20",
      "value": 870.6632019042969
    },
    {
      "time": "2026-04-21",
      "value": 870.6192016601562
    },
    {
      "time": "2026-04-22",
      "value": 870.4436022949219
    },
    {
      "time": "2026-04-23",
      "value": 870.0898022460938
    },
    {
      "time": "2026-04-24",
      "value": 869.736201171875
    },
    {
      "time": "2026-04-27",
      "value": 870.4014013671875
    },
    {
      "time": "2026-04-28",
      "value": 870.8296008300781
    },
    {
      "time": "2026-04-29",
      "value": 870.62080078125
    },
    {
      "time": "2026-04-30",
      "value": 870.4216015625
    },
    {
      "time": "2026-05-01",
      "value": 870.5628015136718
    },
    {
      "time": "2026-05-04",
      "value": 870.1834020996093
    },
    {
      "time": "2026-05-05",
      "value": 870.7150024414062
    },
    {
      "time": "2026-05-06",
      "value": 871.4166015625
    },
    {
      "time": "2026-05-07",
      "value": 871.5064013671876
    },
    {
      "time": "2026-05-08",
      "value": 871.6560009765625
    },
    {
      "time": "2026-05-11",
      "value": 873.3618005371094
    },
    {
      "time": "2026-05-12",
      "value": 875.04580078125
    },
    {
      "time": "2026-05-13",
      "value": 876.9026000976562
    },
    {
      "time": "2026-05-14",
      "value": 878.9368005371093
    },
    {
      "time": "2026-05-15",
      "value": 881.1969995117188
    },
    {
      "time": "2026-05-18",
      "value": 883.6957995605469
    },
    {
      "time": "2026-05-19",
      "value": 885.6299987792969
    },
    {
      "time": "2026-05-20",
      "value": 888.5961987304687
    },
    {
      "time": "2026-05-21",
      "value": 891.8843981933594
    },
    {
      "time": "2026-05-22",
      "value": 896.0685974121094
    },
    {
      "time": "2026-05-26",
      "value": 900.3147973632813
    },
    {
      "time": "2026-05-27",
      "value": 904.3487963867187
    },
    {
      "time": "2026-05-28",
      "value": 908.3753967285156
    },
    {
      "time": "2026-05-29",
      "value": 912.7769982910156
    },
    {
      "time": "2026-06-01",
      "value": 917.5585974121094
    },
    {
      "time": "2026-06-02",
      "value": 922.5795959472656
    },
    {
      "time": "2026-06-03",
      "value": 926.7745959472657
    },
    {
      "time": "2026-06-04",
      "value": 931.9123962402343
    },
    {
      "time": "2026-06-05",
      "value": 935.8491967773438
    },
    {
      "time": "2026-06-08",
      "value": 940.296396484375
    },
    {
      "time": "2026-06-09",
      "value": 944.8787963867187
    },
    {
      "time": "2026-06-10",
      "value": 948.7525964355468
    },
    {
      "time": "2026-06-11",
      "value": 952.5455969238282
    },
    {
      "time": "2026-06-12",
      "value": 956.596396484375
    },
    {
      "time": "2026-06-15",
      "value": 960.8589978027344
    },
    {
      "time": "2026-06-16",
      "value": 965.3513989257813
    },
    {
      "time": "2026-06-17",
      "value": 970.0511987304687
    },
    {
      "time": "2026-06-18",
      "value": 973.8673999023438
    },
    {
      "time": "2026-06-22",
      "value": 977.920400390625
    },
    {
      "time": "2026-06-23",
      "value": 981.6531994628906
    },
    {
      "time": "2026-06-24",
      "value": 985.3756005859375
    },
    {
      "time": "2026-06-25",
      "value": 988.4847998046876
    },
    {
      "time": "2026-06-26",
      "value": 990.8871997070313
    },
    {
      "time": "2026-06-29",
      "value": 993.2914001464844
    },
    {
      "time": "2026-06-30",
      "value": 994.9997998046875
    },
    {
      "time": "2026-07-01",
      "value": 996.5571997070313
    },
    {
      "time": "2026-07-02",
      "value": 998.4461999511718
    },
    {
      "time": "2026-07-06",
      "value": 1000.8552001953125
    },
    {
      "time": "2026-07-07",
      "value": 1003.0888000488281
    },
    {
      "time": "2026-07-08",
      "value": 1005.1434008789063
    },
    {
      "time": "2026-07-09",
      "value": 1007.5066003417969
    },
    {
      "time": "2026-07-10",
      "value": 1010.0792016601563
    },
    {
      "time": "2026-07-13",
      "value": 1012.8854028320312
    },
    {
      "time": "2026-07-14",
      "value": 1017.2100024414062
    },
    {
      "time": "2026-07-15",
      "value": 1021.7772009277344
    },
    {
      "time": "2026-07-16",
      "value": 1025.6209997558594
    },
    {
      "time": "2026-07-17",
      "value": 1028.547598876953
    },
    {
      "time": "2026-07-20",
      "value": 1030.901199951172
    },
    {
      "time": "2026-07-21",
      "value": 1034.0950012207031
    },
    {
      "time": "2026-07-22",
      "value": 1037.3294006347655
    },
    {
      "time": "2026-07-23",
      "value": 1039.926600341797
    },
    {
      "time": "2026-07-24",
      "value": 1042.2331994628905
    }
  ],
  "analysis": null
}