{
  "ok": true,
  "cached": false,
  "ticker": "MKL",
  "price": 1994.7,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Markel Group Inc. announces conference call date and time",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/markel-group-inc-announces-conference-203500696.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons to Sell MKL and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-sell-mkl-1-154226171.html",
      "published": "2026-07-21"
    },
    {
      "title": "Markel Canada Appoints Marc Copland as Vice President, Product Line Leader – Property",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/markel-canada-appoints-marc-copland-150100057.html",
      "published": "2026-07-14"
    },
    {
      "title": "Markel appoints Grant Smith to Director of Marine Transportation",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/markel-appoints-grant-smith-director-083000727.html",
      "published": "2026-07-07"
    },
    {
      "title": "Willis (WTW) Expands CyMax Cyber Insurance Facility for EMEA Middle-Market Clients",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/willis-wtw-expands-cymax-cyber-130445089.html",
      "published": "2026-07-05"
    },
    {
      "title": "Is Markel Group Inc. (MKL) A Good Stock To Buy Now?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/markel-group-inc-mkl-good-173653758.html",
      "published": "2026-07-03"
    },
    {
      "title": "How Index Removal and Investment Losses Will Impact Markel Group’s (MKL) Insurance‑Led Investment Narrative",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/index-removal-investment-losses-impact-191405495.html",
      "published": "2026-07-02"
    },
    {
      "title": "Markel Group (MKL) Was Dropped From Several Russell Growth Indexes At Once",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/markel-group-mkl-dropped-several-081550111.html",
      "published": "2026-07-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 2016.719970703125,
      "high": 2028.1199951171875,
      "low": 2005.5,
      "close": 2026.68994140625,
      "volume": 35700
    },
    {
      "time": "2025-07-28",
      "open": 2032.0999755859375,
      "high": 2032.0999755859375,
      "low": 2002.25,
      "close": 2011.9100341796875,
      "volume": 41700
    },
    {
      "time": "2025-07-29",
      "open": 2026.3399658203125,
      "high": 2035,
      "low": 2012.550048828125,
      "close": 2018.5,
      "volume": 34700
    },
    {
      "time": "2025-07-30",
      "open": 2034.1800537109375,
      "high": 2034.1800537109375,
      "low": 1995.1500244140625,
      "close": 2006.5699462890625,
      "volume": 54500
    },
    {
      "time": "2025-07-31",
      "open": 2011.8199462890625,
      "high": 2075.919921875,
      "low": 2001.3699951171875,
      "close": 2008.2900390625,
      "volume": 86600
    },
    {
      "time": "2025-08-01",
      "open": 1991.6199951171875,
      "high": 2007.4200439453125,
      "low": 1906.0899658203125,
      "close": 1929.8699951171875,
      "volume": 94300
    },
    {
      "time": "2025-08-04",
      "open": 1932.699951171875,
      "high": 1963.43994140625,
      "low": 1932.2099609375,
      "close": 1946.4200439453125,
      "volume": 57400
    },
    {
      "time": "2025-08-05",
      "open": 1954.31005859375,
      "high": 1964.949951171875,
      "low": 1928.489990234375,
      "close": 1938.5799560546875,
      "volume": 39000
    },
    {
      "time": "2025-08-06",
      "open": 1939.5899658203125,
      "high": 1968.93994140625,
      "low": 1939.5899658203125,
      "close": 1955.739990234375,
      "volume": 43700
    },
    {
      "time": "2025-08-07",
      "open": 1960.489990234375,
      "high": 1972.1800537109375,
      "low": 1893.1199951171875,
      "close": 1898.3399658203125,
      "volume": 55800
    },
    {
      "time": "2025-08-08",
      "open": 1910.1199951171875,
      "high": 1920.0999755859375,
      "low": 1900,
      "close": 1910.4200439453125,
      "volume": 45800
    },
    {
      "time": "2025-08-11",
      "open": 1916.3900146484375,
      "high": 1918.5699462890625,
      "low": 1898.6199951171875,
      "close": 1904.699951171875,
      "volume": 35300
    },
    {
      "time": "2025-08-12",
      "open": 1910.469970703125,
      "high": 1935.300048828125,
      "low": 1909.949951171875,
      "close": 1927.5999755859375,
      "volume": 37700
    },
    {
      "time": "2025-08-13",
      "open": 1930.02001953125,
      "high": 1964.260009765625,
      "low": 1930.02001953125,
      "close": 1962.5999755859375,
      "volume": 38200
    },
    {
      "time": "2025-08-14",
      "open": 1962.5999755859375,
      "high": 1967.6700439453125,
      "low": 1947.6800537109375,
      "close": 1954.1500244140625,
      "volume": 28600
    },
    {
      "time": "2025-08-15",
      "open": 1954.1500244140625,
      "high": 1964.489990234375,
      "low": 1928,
      "close": 1928,
      "volume": 35700
    },
    {
      "time": "2025-08-18",
      "open": 1925.8499755859375,
      "high": 1941.1099853515625,
      "low": 1919.25,
      "close": 1922.3599853515625,
      "volume": 41600
    },
    {
      "time": "2025-08-19",
      "open": 1919.3199462890625,
      "high": 1956.8199462890625,
      "low": 1918.5,
      "close": 1955.43994140625,
      "volume": 42100
    },
    {
      "time": "2025-08-20",
      "open": 1974.550048828125,
      "high": 1980,
      "low": 1958.02001953125,
      "close": 1971.8399658203125,
      "volume": 50600
    },
    {
      "time": "2025-08-21",
      "open": 1959.8599853515625,
      "high": 1974.56005859375,
      "low": 1959.8599853515625,
      "close": 1969.3900146484375,
      "volume": 39100
    },
    {
      "time": "2025-08-22",
      "open": 1980,
      "high": 2009.9200439453125,
      "low": 1975.199951171875,
      "close": 1992.3199462890625,
      "volume": 38000
    },
    {
      "time": "2025-08-25",
      "open": 1993.800048828125,
      "high": 1998.280029296875,
      "low": 1973.8699951171875,
      "close": 1978.449951171875,
      "volume": 42700
    },
    {
      "time": "2025-08-26",
      "open": 1961.780029296875,
      "high": 1982,
      "low": 1931.72998046875,
      "close": 1944.5699462890625,
      "volume": 74900
    },
    {
      "time": "2025-08-27",
      "open": 1939.6800537109375,
      "high": 1966.8499755859375,
      "low": 1936.0699462890625,
      "close": 1958.239990234375,
      "volume": 37300
    },
    {
      "time": "2025-08-28",
      "open": 1958.239990234375,
      "high": 1964.6400146484375,
      "low": 1951.1300048828125,
      "close": 1954.8900146484375,
      "volume": 25500
    },
    {
      "time": "2025-08-29",
      "open": 1957.1700439453125,
      "high": 1972.719970703125,
      "low": 1955.739990234375,
      "close": 1959.06005859375,
      "volume": 30200
    },
    {
      "time": "2025-09-02",
      "open": 1948,
      "high": 1950,
      "low": 1927.739990234375,
      "close": 1948.010009765625,
      "volume": 41800
    },
    {
      "time": "2025-09-03",
      "open": 1930.7900390625,
      "high": 1951.72998046875,
      "low": 1925,
      "close": 1950.47998046875,
      "volume": 31100
    },
    {
      "time": "2025-09-04",
      "open": 1959.9000244140625,
      "high": 1967.06005859375,
      "low": 1950.3399658203125,
      "close": 1958.1800537109375,
      "volume": 29300
    },
    {
      "time": "2025-09-05",
      "open": 1957,
      "high": 1964.1099853515625,
      "low": 1906.260009765625,
      "close": 1912.1300048828125,
      "volume": 44300
    },
    {
      "time": "2025-09-08",
      "open": 1910,
      "high": 1933.1199951171875,
      "low": 1895,
      "close": 1929.280029296875,
      "volume": 44600
    },
    {
      "time": "2025-09-09",
      "open": 1923.6800537109375,
      "high": 1934.5,
      "low": 1922.300048828125,
      "close": 1928.8499755859375,
      "volume": 33100
    },
    {
      "time": "2025-09-10",
      "open": 1931.1700439453125,
      "high": 1943.3800048828125,
      "low": 1913.6199951171875,
      "close": 1920.739990234375,
      "volume": 34300
    },
    {
      "time": "2025-09-11",
      "open": 1925.6400146484375,
      "high": 1967.800048828125,
      "low": 1925.010009765625,
      "close": 1964.030029296875,
      "volume": 36100
    },
    {
      "time": "2025-09-12",
      "open": 1954.3299560546875,
      "high": 1974.260009765625,
      "low": 1953.3499755859375,
      "close": 1954.0699462890625,
      "volume": 32100
    },
    {
      "time": "2025-09-15",
      "open": 1952.969970703125,
      "high": 1961,
      "low": 1923.9000244140625,
      "close": 1926.2900390625,
      "volume": 26900
    },
    {
      "time": "2025-09-16",
      "open": 1917.0799560546875,
      "high": 1928.010009765625,
      "low": 1904.02001953125,
      "close": 1917.2099609375,
      "volume": 42400
    },
    {
      "time": "2025-09-17",
      "open": 1925.280029296875,
      "high": 1945.4100341796875,
      "low": 1919.5799560546875,
      "close": 1927.8399658203125,
      "volume": 36600
    },
    {
      "time": "2025-09-18",
      "open": 1932.1800537109375,
      "high": 1951.56005859375,
      "low": 1927.8399658203125,
      "close": 1944.5999755859375,
      "volume": 33100
    },
    {
      "time": "2025-09-19",
      "open": 1944.719970703125,
      "high": 1955.68994140625,
      "low": 1933.1800537109375,
      "close": 1934.949951171875,
      "volume": 98700
    },
    {
      "time": "2025-09-22",
      "open": 1930,
      "high": 1935.6400146484375,
      "low": 1910.1500244140625,
      "close": 1923.06005859375,
      "volume": 75500
    },
    {
      "time": "2025-09-23",
      "open": 1917,
      "high": 1943.6099853515625,
      "low": 1917,
      "close": 1938.6300048828125,
      "volume": 37000
    },
    {
      "time": "2025-09-24",
      "open": 1924.219970703125,
      "high": 1944.31005859375,
      "low": 1920.0999755859375,
      "close": 1928.7099609375,
      "volume": 31100
    },
    {
      "time": "2025-09-25",
      "open": 1923.8499755859375,
      "high": 1942.3699951171875,
      "low": 1900,
      "close": 1904.31005859375,
      "volume": 47700
    },
    {
      "time": "2025-09-26",
      "open": 1916.3199462890625,
      "high": 1927.77001953125,
      "low": 1905.969970703125,
      "close": 1914.0699462890625,
      "volume": 47700
    },
    {
      "time": "2025-09-29",
      "open": 1914.0699462890625,
      "high": 1914.0699462890625,
      "low": 1890,
      "close": 1900.550048828125,
      "volume": 47900
    },
    {
      "time": "2025-09-30",
      "open": 1894.4300537109375,
      "high": 1913.4599609375,
      "low": 1889.9100341796875,
      "close": 1911.3599853515625,
      "volume": 43800
    },
    {
      "time": "2025-10-01",
      "open": 1913,
      "high": 1913,
      "low": 1882.7099609375,
      "close": 1885.4300537109375,
      "volume": 47700
    },
    {
      "time": "2025-10-02",
      "open": 1885.31005859375,
      "high": 1925.81005859375,
      "low": 1877.0699462890625,
      "close": 1920.75,
      "volume": 70100
    },
    {
      "time": "2025-10-03",
      "open": 1922.02001953125,
      "high": 1946.9599609375,
      "low": 1920.760009765625,
      "close": 1941.030029296875,
      "volume": 39800
    },
    {
      "time": "2025-10-06",
      "open": 1949.989990234375,
      "high": 1960,
      "low": 1933.4300537109375,
      "close": 1957.97998046875,
      "volume": 42300
    },
    {
      "time": "2025-10-07",
      "open": 1967.77001953125,
      "high": 1984.9599609375,
      "low": 1949.010009765625,
      "close": 1965.5999755859375,
      "volume": 44100
    },
    {
      "time": "2025-10-08",
      "open": 1975.6700439453125,
      "high": 1984.9599609375,
      "low": 1950,
      "close": 1955.3299560546875,
      "volume": 48800
    },
    {
      "time": "2025-10-09",
      "open": 1950,
      "high": 1957.739990234375,
      "low": 1928.7099609375,
      "close": 1945.989990234375,
      "volume": 35900
    },
    {
      "time": "2025-10-10",
      "open": 1953.1300048828125,
      "high": 1964.0899658203125,
      "low": 1916.9599609375,
      "close": 1916.9599609375,
      "volume": 25700
    },
    {
      "time": "2025-10-13",
      "open": 1924.3599853515625,
      "high": 1937.4000244140625,
      "low": 1913,
      "close": 1929.1099853515625,
      "volume": 30000
    },
    {
      "time": "2025-10-14",
      "open": 1929.5899658203125,
      "high": 1966.56005859375,
      "low": 1929.5899658203125,
      "close": 1956.1199951171875,
      "volume": 29600
    },
    {
      "time": "2025-10-15",
      "open": 1941.1099853515625,
      "high": 1952.81005859375,
      "low": 1907.3900146484375,
      "close": 1916.47998046875,
      "volume": 41300
    },
    {
      "time": "2025-10-16",
      "open": 1895,
      "high": 1905.6400146484375,
      "low": 1870.300048828125,
      "close": 1881.2099609375,
      "volume": 50700
    },
    {
      "time": "2025-10-17",
      "open": 1883.050048828125,
      "high": 1895.3199462890625,
      "low": 1878.6400146484375,
      "close": 1892,
      "volume": 26000
    },
    {
      "time": "2025-10-20",
      "open": 1898.6300048828125,
      "high": 1907.81005859375,
      "low": 1879.0400390625,
      "close": 1907.550048828125,
      "volume": 26600
    },
    {
      "time": "2025-10-21",
      "open": 1908,
      "high": 1918.7099609375,
      "low": 1896.47998046875,
      "close": 1905.260009765625,
      "volume": 34100
    },
    {
      "time": "2025-10-22",
      "open": 1904.81005859375,
      "high": 1909.8599853515625,
      "low": 1879.510009765625,
      "close": 1886.47998046875,
      "volume": 25800
    },
    {
      "time": "2025-10-23",
      "open": 1898.3699951171875,
      "high": 1901.77001953125,
      "low": 1880,
      "close": 1896.1800537109375,
      "volume": 27500
    },
    {
      "time": "2025-10-24",
      "open": 1899.6199951171875,
      "high": 1904.4100341796875,
      "low": 1871.47998046875,
      "close": 1878.8900146484375,
      "volume": 33100
    },
    {
      "time": "2025-10-27",
      "open": 1888.949951171875,
      "high": 1889.239990234375,
      "low": 1869.050048828125,
      "close": 1883.3199462890625,
      "volume": 27900
    },
    {
      "time": "2025-10-28",
      "open": 1880,
      "high": 1880,
      "low": 1835.6500244140625,
      "close": 1837.9599609375,
      "volume": 41100
    },
    {
      "time": "2025-10-29",
      "open": 1828.6800537109375,
      "high": 1841.81005859375,
      "low": 1812.239990234375,
      "close": 1826.3199462890625,
      "volume": 46500
    },
    {
      "time": "2025-10-30",
      "open": 1890,
      "high": 1940,
      "low": 1880.5699462890625,
      "close": 1938.3800048828125,
      "volume": 64700
    },
    {
      "time": "2025-10-31",
      "open": 1935,
      "high": 1976.7900390625,
      "low": 1919.68994140625,
      "close": 1974.530029296875,
      "volume": 111900
    },
    {
      "time": "2025-11-03",
      "open": 1968.4300537109375,
      "high": 1974.5,
      "low": 1945.969970703125,
      "close": 1955.1099853515625,
      "volume": 51600
    },
    {
      "time": "2025-11-04",
      "open": 1945.56005859375,
      "high": 1985.9599609375,
      "low": 1943.75,
      "close": 1981.81005859375,
      "volume": 54300
    },
    {
      "time": "2025-11-05",
      "open": 1987,
      "high": 2008.06005859375,
      "low": 1973.1199951171875,
      "close": 1997.0999755859375,
      "volume": 49700
    },
    {
      "time": "2025-11-06",
      "open": 2000,
      "high": 2015.3599853515625,
      "low": 1994.989990234375,
      "close": 2009.260009765625,
      "volume": 46400
    },
    {
      "time": "2025-11-07",
      "open": 2014.510009765625,
      "high": 2040.4000244140625,
      "low": 1995.1199951171875,
      "close": 2037.3199462890625,
      "volume": 46600
    },
    {
      "time": "2025-11-10",
      "open": 2037.31005859375,
      "high": 2068.39990234375,
      "low": 2021.489990234375,
      "close": 2060.429931640625,
      "volume": 45000
    },
    {
      "time": "2025-11-11",
      "open": 2064,
      "high": 2080.5400390625,
      "low": 2057.18994140625,
      "close": 2061.18994140625,
      "volume": 26700
    },
    {
      "time": "2025-11-12",
      "open": 2061.18994140625,
      "high": 2096.139892578125,
      "low": 2061.18994140625,
      "close": 2091.909912109375,
      "volume": 37700
    },
    {
      "time": "2025-11-13",
      "open": 2091.909912109375,
      "high": 2109.909912109375,
      "low": 2081.949951171875,
      "close": 2082.14990234375,
      "volume": 41600
    },
    {
      "time": "2025-11-14",
      "open": 2081.389892578125,
      "high": 2091.590087890625,
      "low": 2053.3701171875,
      "close": 2060.739990234375,
      "volume": 71100
    },
    {
      "time": "2025-11-17",
      "open": 2060.739990234375,
      "high": 2072.25,
      "low": 2042.8499755859375,
      "close": 2042.93994140625,
      "volume": 39800
    },
    {
      "time": "2025-11-18",
      "open": 2048.27001953125,
      "high": 2072.25,
      "low": 2042.8499755859375,
      "close": 2052.659912109375,
      "volume": 61200
    },
    {
      "time": "2025-11-19",
      "open": 2052.659912109375,
      "high": 2060.8798828125,
      "low": 2023.7099609375,
      "close": 2040.75,
      "volume": 39800
    },
    {
      "time": "2025-11-20",
      "open": 2061.510009765625,
      "high": 2076.820068359375,
      "low": 2038.8900146484375,
      "close": 2040.18994140625,
      "volume": 33800
    },
    {
      "time": "2025-11-21",
      "open": 2036.2900390625,
      "high": 2061.510009765625,
      "low": 2026.9000244140625,
      "close": 2034.02001953125,
      "volume": 50200
    },
    {
      "time": "2025-11-24",
      "open": 2013.0999755859375,
      "high": 2057.3798828125,
      "low": 2009.989990234375,
      "close": 2046.25,
      "volume": 71100
    },
    {
      "time": "2025-11-25",
      "open": 2058.320068359375,
      "high": 2083.159912109375,
      "low": 2050.449951171875,
      "close": 2076.510009765625,
      "volume": 47400
    },
    {
      "time": "2025-11-26",
      "open": 2071.580078125,
      "high": 2100,
      "low": 2071.580078125,
      "close": 2082.35009765625,
      "volume": 31700
    },
    {
      "time": "2025-11-28",
      "open": 2102.5,
      "high": 2102.5,
      "low": 2077.2099609375,
      "close": 2080.43994140625,
      "volume": 23400
    },
    {
      "time": "2025-12-01",
      "open": 2083,
      "high": 2097.89990234375,
      "low": 2070.239990234375,
      "close": 2073.6201171875,
      "volume": 44100
    },
    {
      "time": "2025-12-02",
      "open": 2077,
      "high": 2088.659912109375,
      "low": 2055.830078125,
      "close": 2060.830078125,
      "volume": 46800
    },
    {
      "time": "2025-12-03",
      "open": 2050.840087890625,
      "high": 2062.35009765625,
      "low": 2018.4599609375,
      "close": 2056.919921875,
      "volume": 41400
    },
    {
      "time": "2025-12-04",
      "open": 2045.739990234375,
      "high": 2063.1298828125,
      "low": 2036.3800048828125,
      "close": 2043.3900146484375,
      "volume": 25600
    },
    {
      "time": "2025-12-05",
      "open": 2043.3900146484375,
      "high": 2057.340087890625,
      "low": 2030.3499755859375,
      "close": 2047.8699951171875,
      "volume": 33800
    },
    {
      "time": "2025-12-08",
      "open": 2055.719970703125,
      "high": 2083.06005859375,
      "low": 2047.8699951171875,
      "close": 2064.030029296875,
      "volume": 57800
    },
    {
      "time": "2025-12-09",
      "open": 2075,
      "high": 2082.5400390625,
      "low": 2063.820068359375,
      "close": 2068.260009765625,
      "volume": 37600
    },
    {
      "time": "2025-12-10",
      "open": 2068.260009765625,
      "high": 2092.4599609375,
      "low": 2045.9200439453125,
      "close": 2083.77001953125,
      "volume": 44400
    },
    {
      "time": "2025-12-11",
      "open": 2097.719970703125,
      "high": 2133.5,
      "low": 2092.929931640625,
      "close": 2125.830078125,
      "volume": 82500
    },
    {
      "time": "2025-12-12",
      "open": 2144.97998046875,
      "high": 2169.949951171875,
      "low": 2128.5,
      "close": 2168.1201171875,
      "volume": 52600
    },
    {
      "time": "2025-12-15",
      "open": 2174.550048828125,
      "high": 2194.31005859375,
      "low": 2140,
      "close": 2160.219970703125,
      "volume": 46300
    },
    {
      "time": "2025-12-16",
      "open": 2149.14990234375,
      "high": 2169.800048828125,
      "low": 2123.8701171875,
      "close": 2140.699951171875,
      "volume": 38700
    },
    {
      "time": "2025-12-17",
      "open": 2139.25,
      "high": 2159.699951171875,
      "low": 2135,
      "close": 2151.090087890625,
      "volume": 43100
    },
    {
      "time": "2025-12-18",
      "open": 2147.159912109375,
      "high": 2172.219970703125,
      "low": 2143.360107421875,
      "close": 2164.72998046875,
      "volume": 44100
    },
    {
      "time": "2025-12-19",
      "open": 2164.72998046875,
      "high": 2175,
      "low": 2156,
      "close": 2166.64990234375,
      "volume": 56700
    },
    {
      "time": "2025-12-22",
      "open": 2154.949951171875,
      "high": 2186.010009765625,
      "low": 2154.949951171875,
      "close": 2182.669921875,
      "volume": 30500
    },
    {
      "time": "2025-12-23",
      "open": 2181.639892578125,
      "high": 2204.02001953125,
      "low": 2174.0400390625,
      "close": 2188.429931640625,
      "volume": 25600
    },
    {
      "time": "2025-12-24",
      "open": 2187.169921875,
      "high": 2207.590087890625,
      "low": 2182.929931640625,
      "close": 2182.929931640625,
      "volume": 15900
    },
    {
      "time": "2025-12-26",
      "open": 2195.080078125,
      "high": 2196.409912109375,
      "low": 2175,
      "close": 2181.5400390625,
      "volume": 17100
    },
    {
      "time": "2025-12-29",
      "open": 2191.330078125,
      "high": 2199.800048828125,
      "low": 2175.469970703125,
      "close": 2191.89990234375,
      "volume": 29900
    },
    {
      "time": "2025-12-30",
      "open": 2191.89990234375,
      "high": 2200,
      "low": 2171.159912109375,
      "close": 2173.77001953125,
      "volume": 33500
    },
    {
      "time": "2025-12-31",
      "open": 2173.77001953125,
      "high": 2180,
      "low": 2147.780029296875,
      "close": 2149.64990234375,
      "volume": 28900
    },
    {
      "time": "2026-01-02",
      "open": 2143.330078125,
      "high": 2159.909912109375,
      "low": 2126.360107421875,
      "close": 2130.360107421875,
      "volume": 49000
    },
    {
      "time": "2026-01-05",
      "open": 2117.85009765625,
      "high": 2172.31005859375,
      "low": 2112.989990234375,
      "close": 2148.3798828125,
      "volume": 45800
    },
    {
      "time": "2026-01-06",
      "open": 2147.75,
      "high": 2154.18994140625,
      "low": 2097.56005859375,
      "close": 2132.830078125,
      "volume": 40900
    },
    {
      "time": "2026-01-07",
      "open": 2126.919921875,
      "high": 2160,
      "low": 2111.5,
      "close": 2145.389892578125,
      "volume": 32600
    },
    {
      "time": "2026-01-08",
      "open": 2154.429931640625,
      "high": 2167.179931640625,
      "low": 2136.659912109375,
      "close": 2147.14990234375,
      "volume": 45200
    },
    {
      "time": "2026-01-09",
      "open": 2138.68994140625,
      "high": 2164.969970703125,
      "low": 2124.360107421875,
      "close": 2132.840087890625,
      "volume": 38200
    },
    {
      "time": "2026-01-12",
      "open": 2137.75,
      "high": 2149.739990234375,
      "low": 2104.510009765625,
      "close": 2119.419921875,
      "volume": 35900
    },
    {
      "time": "2026-01-13",
      "open": 2119.419921875,
      "high": 2124,
      "low": 2080.330078125,
      "close": 2097.340087890625,
      "volume": 39500
    },
    {
      "time": "2026-01-14",
      "open": 2084.510009765625,
      "high": 2118.800048828125,
      "low": 2075,
      "close": 2097.81005859375,
      "volume": 46000
    },
    {
      "time": "2026-01-15",
      "open": 2103.530029296875,
      "high": 2115.530029296875,
      "low": 2074.2900390625,
      "close": 2084.139892578125,
      "volume": 34200
    },
    {
      "time": "2026-01-16",
      "open": 2072.139892578125,
      "high": 2080.530029296875,
      "low": 2053.56005859375,
      "close": 2059.510009765625,
      "volume": 45800
    },
    {
      "time": "2026-01-20",
      "open": 2050,
      "high": 2083.97998046875,
      "low": 2048.72998046875,
      "close": 2066.8701171875,
      "volume": 54700
    },
    {
      "time": "2026-01-21",
      "open": 2067,
      "high": 2086.889892578125,
      "low": 2049.699951171875,
      "close": 2060.10009765625,
      "volume": 58100
    },
    {
      "time": "2026-01-22",
      "open": 2047.4599609375,
      "high": 2060.550048828125,
      "low": 2011,
      "close": 2047.0799560546875,
      "volume": 72500
    },
    {
      "time": "2026-01-23",
      "open": 2041,
      "high": 2055.010009765625,
      "low": 2011.5400390625,
      "close": 2029.2099609375,
      "volume": 50300
    },
    {
      "time": "2026-01-26",
      "open": 2038.3900146484375,
      "high": 2057.6201171875,
      "low": 2025.7900390625,
      "close": 2033.5999755859375,
      "volume": 51000
    },
    {
      "time": "2026-01-27",
      "open": 2033.5999755859375,
      "high": 2033.5999755859375,
      "low": 2000.449951171875,
      "close": 2012.3599853515625,
      "volume": 46400
    },
    {
      "time": "2026-01-28",
      "open": 2005,
      "high": 2029.4100341796875,
      "low": 1999.1300048828125,
      "close": 2010.5799560546875,
      "volume": 45200
    },
    {
      "time": "2026-01-29",
      "open": 2020,
      "high": 2037.43994140625,
      "low": 1987.8299560546875,
      "close": 2020.6199951171875,
      "volume": 56900
    },
    {
      "time": "2026-01-30",
      "open": 2020.6199951171875,
      "high": 2047.010009765625,
      "low": 2011.1199951171875,
      "close": 2040.6400146484375,
      "volume": 45000
    },
    {
      "time": "2026-02-02",
      "open": 2030.72998046875,
      "high": 2057.60009765625,
      "low": 2008.6700439453125,
      "close": 2033.989990234375,
      "volume": 47100
    },
    {
      "time": "2026-02-03",
      "open": 2023.6800537109375,
      "high": 2050,
      "low": 2013.510009765625,
      "close": 2038.6500244140625,
      "volume": 41500
    },
    {
      "time": "2026-02-04",
      "open": 2042.4599609375,
      "high": 2078.27001953125,
      "low": 2040.8699951171875,
      "close": 2054.080078125,
      "volume": 59300
    },
    {
      "time": "2026-02-05",
      "open": 2100,
      "high": 2181,
      "low": 2085,
      "close": 2095.030029296875,
      "volume": 69600
    },
    {
      "time": "2026-02-06",
      "open": 2151.10009765625,
      "high": 2165,
      "low": 2096.919921875,
      "close": 2102.14990234375,
      "volume": 59300
    },
    {
      "time": "2026-02-09",
      "open": 2103.409912109375,
      "high": 2125.139892578125,
      "low": 2066.679931640625,
      "close": 2076.449951171875,
      "volume": 46100
    },
    {
      "time": "2026-02-10",
      "open": 2085.260009765625,
      "high": 2114.090087890625,
      "low": 2082.0400390625,
      "close": 2103.199951171875,
      "volume": 39800
    },
    {
      "time": "2026-02-11",
      "open": 2095.389892578125,
      "high": 2118,
      "low": 2066.25,
      "close": 2099.06005859375,
      "volume": 36300
    },
    {
      "time": "2026-02-12",
      "open": 2103.3701171875,
      "high": 2115.219970703125,
      "low": 2077.580078125,
      "close": 2081.530029296875,
      "volume": 61800
    },
    {
      "time": "2026-02-13",
      "open": 2065,
      "high": 2083.260009765625,
      "low": 2051.31005859375,
      "close": 2061.8798828125,
      "volume": 48700
    },
    {
      "time": "2026-02-17",
      "open": 2074.7900390625,
      "high": 2102.169921875,
      "low": 2061.919921875,
      "close": 2084.4599609375,
      "volume": 42700
    },
    {
      "time": "2026-02-18",
      "open": 2084.4599609375,
      "high": 2095.919921875,
      "low": 2056,
      "close": 2071.159912109375,
      "volume": 30800
    },
    {
      "time": "2026-02-19",
      "open": 2069.47998046875,
      "high": 2079.610107421875,
      "low": 2050.02001953125,
      "close": 2067.68994140625,
      "volume": 45000
    },
    {
      "time": "2026-02-20",
      "open": 2074.929931640625,
      "high": 2082.47998046875,
      "low": 2050.75,
      "close": 2082.199951171875,
      "volume": 41300
    },
    {
      "time": "2026-02-23",
      "open": 2076.52001953125,
      "high": 2096.330078125,
      "low": 2060.0400390625,
      "close": 2066.610107421875,
      "volume": 35600
    },
    {
      "time": "2026-02-24",
      "open": 2056.25,
      "high": 2073.219970703125,
      "low": 2041.8800048828125,
      "close": 2066.969970703125,
      "volume": 31700
    },
    {
      "time": "2026-02-25",
      "open": 2081,
      "high": 2081.449951171875,
      "low": 2051.18994140625,
      "close": 2076.639892578125,
      "volume": 49900
    },
    {
      "time": "2026-02-26",
      "open": 2081.97998046875,
      "high": 2093.85009765625,
      "low": 2061.110107421875,
      "close": 2064.64990234375,
      "volume": 55900
    },
    {
      "time": "2026-02-27",
      "open": 2067.2099609375,
      "high": 2077,
      "low": 2042.800048828125,
      "close": 2072.469970703125,
      "volume": 80500
    },
    {
      "time": "2026-03-02",
      "open": 2061.010009765625,
      "high": 2086.9599609375,
      "low": 2042.8699951171875,
      "close": 2080.800048828125,
      "volume": 57600
    },
    {
      "time": "2026-03-03",
      "open": 2050,
      "high": 2078.610107421875,
      "low": 2010,
      "close": 2038.030029296875,
      "volume": 48900
    },
    {
      "time": "2026-03-04",
      "open": 2030,
      "high": 2041.9200439453125,
      "low": 2008,
      "close": 2040.25,
      "volume": 47500
    },
    {
      "time": "2026-03-05",
      "open": 2030.75,
      "high": 2042.3299560546875,
      "low": 2007.72998046875,
      "close": 2019.81005859375,
      "volume": 46300
    },
    {
      "time": "2026-03-06",
      "open": 2000.449951171875,
      "high": 2002.5799560546875,
      "low": 1963.550048828125,
      "close": 1982.6700439453125,
      "volume": 49100
    },
    {
      "time": "2026-03-09",
      "open": 2001.5799560546875,
      "high": 2001.5799560546875,
      "low": 1928,
      "close": 1961.699951171875,
      "volume": 58700
    },
    {
      "time": "2026-03-10",
      "open": 1970.9599609375,
      "high": 1989.469970703125,
      "low": 1945,
      "close": 1970.6400146484375,
      "volume": 45700
    },
    {
      "time": "2026-03-11",
      "open": 1952.3499755859375,
      "high": 1966.06005859375,
      "low": 1943,
      "close": 1956.56005859375,
      "volume": 37700
    },
    {
      "time": "2026-03-12",
      "open": 1950,
      "high": 1956.6099853515625,
      "low": 1929.8399658203125,
      "close": 1947.6700439453125,
      "volume": 68400
    },
    {
      "time": "2026-03-13",
      "open": 1966.050048828125,
      "high": 1966.050048828125,
      "low": 1938.530029296875,
      "close": 1942.780029296875,
      "volume": 42500
    },
    {
      "time": "2026-03-16",
      "open": 1943.5400390625,
      "high": 1979.77001953125,
      "low": 1942.780029296875,
      "close": 1955.260009765625,
      "volume": 42700
    },
    {
      "time": "2026-03-17",
      "open": 1971.3299560546875,
      "high": 1982.4000244140625,
      "low": 1957,
      "close": 1966.72998046875,
      "volume": 46000
    },
    {
      "time": "2026-03-18",
      "open": 1956.0400390625,
      "high": 1961.7099609375,
      "low": 1906,
      "close": 1914.1500244140625,
      "volume": 65500
    },
    {
      "time": "2026-03-19",
      "open": 1914.1500244140625,
      "high": 1920.3399658203125,
      "low": 1874.8599853515625,
      "close": 1881.52001953125,
      "volume": 49900
    },
    {
      "time": "2026-03-20",
      "open": 1887,
      "high": 1892.7099609375,
      "low": 1866,
      "close": 1875.3499755859375,
      "volume": 65500
    },
    {
      "time": "2026-03-23",
      "open": 1900.3800048828125,
      "high": 1911.06005859375,
      "low": 1886.0699462890625,
      "close": 1889.1600341796875,
      "volume": 73900
    },
    {
      "time": "2026-03-24",
      "open": 1880,
      "high": 1916.449951171875,
      "low": 1880,
      "close": 1898.510009765625,
      "volume": 54300
    },
    {
      "time": "2026-03-25",
      "open": 1913.8900146484375,
      "high": 1932.8599853515625,
      "low": 1886.6099853515625,
      "close": 1892.8199462890625,
      "volume": 52900
    },
    {
      "time": "2026-03-26",
      "open": 1887.8900146484375,
      "high": 1907.93994140625,
      "low": 1885.9000244140625,
      "close": 1899.6400146484375,
      "volume": 55300
    },
    {
      "time": "2026-03-27",
      "open": 1875.8199462890625,
      "high": 1906.0999755859375,
      "low": 1863.0699462890625,
      "close": 1867.2900390625,
      "volume": 39400
    },
    {
      "time": "2026-03-30",
      "open": 1877.02001953125,
      "high": 1888.77001953125,
      "low": 1863.0999755859375,
      "close": 1886.47998046875,
      "volume": 46700
    },
    {
      "time": "2026-03-31",
      "open": 1907.3399658203125,
      "high": 1919.969970703125,
      "low": 1870.02001953125,
      "close": 1914.0699462890625,
      "volume": 62000
    },
    {
      "time": "2026-04-01",
      "open": 1916.27001953125,
      "high": 1926,
      "low": 1893.9300537109375,
      "close": 1902.5799560546875,
      "volume": 54300
    },
    {
      "time": "2026-04-02",
      "open": 1898.0799560546875,
      "high": 1926,
      "low": 1883.199951171875,
      "close": 1898.97998046875,
      "volume": 46700
    },
    {
      "time": "2026-04-06",
      "open": 1898.97998046875,
      "high": 1907.77001953125,
      "low": 1885.9000244140625,
      "close": 1907.31005859375,
      "volume": 37800
    },
    {
      "time": "2026-04-07",
      "open": 1902.0999755859375,
      "high": 1916.8499755859375,
      "low": 1885.97998046875,
      "close": 1905.5699462890625,
      "volume": 48400
    },
    {
      "time": "2026-04-08",
      "open": 1942.010009765625,
      "high": 1959.8299560546875,
      "low": 1932.7900390625,
      "close": 1952.3399658203125,
      "volume": 79800
    },
    {
      "time": "2026-04-09",
      "open": 1936.199951171875,
      "high": 1978.8900146484375,
      "low": 1936.199951171875,
      "close": 1956.6300048828125,
      "volume": 50000
    },
    {
      "time": "2026-04-10",
      "open": 1954.530029296875,
      "high": 1957.469970703125,
      "low": 1920.5899658203125,
      "close": 1924.8199462890625,
      "volume": 51100
    },
    {
      "time": "2026-04-13",
      "open": 1921.739990234375,
      "high": 1950.1600341796875,
      "low": 1920.3800048828125,
      "close": 1949.3699951171875,
      "volume": 51100
    },
    {
      "time": "2026-04-14",
      "open": 1949.3699951171875,
      "high": 1973.43994140625,
      "low": 1930.8599853515625,
      "close": 1966.18994140625,
      "volume": 49000
    },
    {
      "time": "2026-04-15",
      "open": 1966,
      "high": 1998.31005859375,
      "low": 1954.93994140625,
      "close": 1983.22998046875,
      "volume": 49800
    },
    {
      "time": "2026-04-16",
      "open": 1980,
      "high": 1986.949951171875,
      "low": 1958.280029296875,
      "close": 1968.1300048828125,
      "volume": 53100
    },
    {
      "time": "2026-04-17",
      "open": 1968.1300048828125,
      "high": 2009.5699462890625,
      "low": 1968,
      "close": 1988.3599853515625,
      "volume": 61600
    },
    {
      "time": "2026-04-20",
      "open": 1969.989990234375,
      "high": 2011.5400390625,
      "low": 1962.219970703125,
      "close": 1964.2900390625,
      "volume": 56800
    },
    {
      "time": "2026-04-21",
      "open": 1978,
      "high": 1987.5,
      "low": 1950.8199462890625,
      "close": 1965.8399658203125,
      "volume": 56500
    },
    {
      "time": "2026-04-22",
      "open": 1972,
      "high": 1978.4599609375,
      "low": 1935.550048828125,
      "close": 1944.030029296875,
      "volume": 44200
    },
    {
      "time": "2026-04-23",
      "open": 1948,
      "high": 1960.75,
      "low": 1920.6199951171875,
      "close": 1929.9100341796875,
      "volume": 53500
    },
    {
      "time": "2026-04-24",
      "open": 1921,
      "high": 1942.81005859375,
      "low": 1902,
      "close": 1912.449951171875,
      "volume": 53700
    },
    {
      "time": "2026-04-27",
      "open": 1906.949951171875,
      "high": 1950.8699951171875,
      "low": 1895.3699951171875,
      "close": 1895.739990234375,
      "volume": 70500
    },
    {
      "time": "2026-04-28",
      "open": 1912.050048828125,
      "high": 1918.4200439453125,
      "low": 1882,
      "close": 1908.989990234375,
      "volume": 88100
    },
    {
      "time": "2026-04-29",
      "open": 1855.25,
      "high": 1901.1800537109375,
      "low": 1740.300048828125,
      "close": 1759.2099609375,
      "volume": 216300
    },
    {
      "time": "2026-04-30",
      "open": 1760,
      "high": 1785.550048828125,
      "low": 1719.4100341796875,
      "close": 1772.469970703125,
      "volume": 169900
    },
    {
      "time": "2026-05-01",
      "open": 1782.02001953125,
      "high": 1812.0799560546875,
      "low": 1778.7099609375,
      "close": 1779.3599853515625,
      "volume": 123800
    },
    {
      "time": "2026-05-04",
      "open": 1772,
      "high": 1788.989990234375,
      "low": 1749.22998046875,
      "close": 1751.3699951171875,
      "volume": 96100
    },
    {
      "time": "2026-05-05",
      "open": 1758.739990234375,
      "high": 1776.0400390625,
      "low": 1751.6099853515625,
      "close": 1764.81005859375,
      "volume": 53500
    },
    {
      "time": "2026-05-06",
      "open": 1786.1099853515625,
      "high": 1805.5999755859375,
      "low": 1780.02001953125,
      "close": 1785.5799560546875,
      "volume": 66700
    },
    {
      "time": "2026-05-07",
      "open": 1781.0999755859375,
      "high": 1800.25,
      "low": 1770,
      "close": 1799.969970703125,
      "volume": 73000
    },
    {
      "time": "2026-05-08",
      "open": 1803.4100341796875,
      "high": 1825.56005859375,
      "low": 1791.06005859375,
      "close": 1814.6400146484375,
      "volume": 73100
    },
    {
      "time": "2026-05-11",
      "open": 1823.989990234375,
      "high": 1848.43994140625,
      "low": 1823.989990234375,
      "close": 1838.77001953125,
      "volume": 78400
    },
    {
      "time": "2026-05-12",
      "open": 1837.9599609375,
      "high": 1856.9200439453125,
      "low": 1821,
      "close": 1833.219970703125,
      "volume": 74300
    },
    {
      "time": "2026-05-13",
      "open": 1826,
      "high": 1844.77001953125,
      "low": 1810,
      "close": 1820.5799560546875,
      "volume": 73700
    },
    {
      "time": "2026-05-14",
      "open": 1825.280029296875,
      "high": 1856.0799560546875,
      "low": 1825.280029296875,
      "close": 1846.010009765625,
      "volume": 61800
    },
    {
      "time": "2026-05-15",
      "open": 1855.949951171875,
      "high": 1868,
      "low": 1840.3599853515625,
      "close": 1844,
      "volume": 59000
    },
    {
      "time": "2026-05-18",
      "open": 1844.9100341796875,
      "high": 1876.5799560546875,
      "low": 1832.760009765625,
      "close": 1865.5899658203125,
      "volume": 72300
    },
    {
      "time": "2026-05-19",
      "open": 1854.6700439453125,
      "high": 1875.1199951171875,
      "low": 1838.719970703125,
      "close": 1860.469970703125,
      "volume": 72200
    },
    {
      "time": "2026-05-20",
      "open": 1862,
      "high": 1869.8699951171875,
      "low": 1832.8699951171875,
      "close": 1858.5999755859375,
      "volume": 84000
    },
    {
      "time": "2026-05-21",
      "open": 1845,
      "high": 1865.760009765625,
      "low": 1820,
      "close": 1853.449951171875,
      "volume": 55600
    },
    {
      "time": "2026-05-22",
      "open": 1844.43994140625,
      "high": 1862.8399658203125,
      "low": 1820.5799560546875,
      "close": 1857.8900146484375,
      "volume": 66700
    },
    {
      "time": "2026-05-26",
      "open": 1858.3299560546875,
      "high": 1875,
      "low": 1848.25,
      "close": 1858.43994140625,
      "volume": 65500
    },
    {
      "time": "2026-05-27",
      "open": 1855,
      "high": 1875,
      "low": 1841.5699462890625,
      "close": 1847.8699951171875,
      "volume": 67200
    },
    {
      "time": "2026-05-28",
      "open": 1839,
      "high": 1864.6400146484375,
      "low": 1830,
      "close": 1846.3699951171875,
      "volume": 80600
    },
    {
      "time": "2026-05-29",
      "open": 1844.4200439453125,
      "high": 1865,
      "low": 1810.010009765625,
      "close": 1815.5899658203125,
      "volume": 151200
    },
    {
      "time": "2026-06-01",
      "open": 1816.8399658203125,
      "high": 1830.0400390625,
      "low": 1782.4200439453125,
      "close": 1789.6700439453125,
      "volume": 87700
    },
    {
      "time": "2026-06-02",
      "open": 1781.3199462890625,
      "high": 1795.31005859375,
      "low": 1776.010009765625,
      "close": 1787.47998046875,
      "volume": 72300
    },
    {
      "time": "2026-06-03",
      "open": 1780.449951171875,
      "high": 1797,
      "low": 1761,
      "close": 1777.6300048828125,
      "volume": 72200
    },
    {
      "time": "2026-06-04",
      "open": 1801.0699462890625,
      "high": 1816.2900390625,
      "low": 1773.47998046875,
      "close": 1778.3499755859375,
      "volume": 66100
    },
    {
      "time": "2026-06-05",
      "open": 1792.0699462890625,
      "high": 1827.010009765625,
      "low": 1792.0699462890625,
      "close": 1818.6700439453125,
      "volume": 69800
    },
    {
      "time": "2026-06-08",
      "open": 1803.52001953125,
      "high": 1817.5,
      "low": 1795.4200439453125,
      "close": 1795.989990234375,
      "volume": 60200
    },
    {
      "time": "2026-06-09",
      "open": 1800.3900146484375,
      "high": 1823.3699951171875,
      "low": 1799.97998046875,
      "close": 1815.3499755859375,
      "volume": 81600
    },
    {
      "time": "2026-06-10",
      "open": 1820,
      "high": 1852.469970703125,
      "low": 1815.81005859375,
      "close": 1820.93994140625,
      "volume": 86600
    },
    {
      "time": "2026-06-11",
      "open": 1829.5899658203125,
      "high": 1848.800048828125,
      "low": 1821.8800048828125,
      "close": 1830,
      "volume": 85000
    },
    {
      "time": "2026-06-12",
      "open": 1841,
      "high": 1849.9300537109375,
      "low": 1824,
      "close": 1846,
      "volume": 79600
    },
    {
      "time": "2026-06-15",
      "open": 1850,
      "high": 1866.5899658203125,
      "low": 1841.18994140625,
      "close": 1854.050048828125,
      "volume": 101100
    },
    {
      "time": "2026-06-16",
      "open": 1867.530029296875,
      "high": 1884.8599853515625,
      "low": 1855.4300537109375,
      "close": 1879.8499755859375,
      "volume": 71900
    },
    {
      "time": "2026-06-17",
      "open": 1871.3599853515625,
      "high": 1900,
      "low": 1856.27001953125,
      "close": 1868.4300537109375,
      "volume": 59800
    },
    {
      "time": "2026-06-18",
      "open": 1871.9100341796875,
      "high": 1879.77001953125,
      "low": 1846.030029296875,
      "close": 1847.1600341796875,
      "volume": 90600
    },
    {
      "time": "2026-06-22",
      "open": 1852.6800537109375,
      "high": 1878.780029296875,
      "low": 1852.6800537109375,
      "close": 1858.9100341796875,
      "volume": 62600
    },
    {
      "time": "2026-06-23",
      "open": 1868.949951171875,
      "high": 1896.1400146484375,
      "low": 1860,
      "close": 1893.969970703125,
      "volume": 57500
    },
    {
      "time": "2026-06-24",
      "open": 1895.4200439453125,
      "high": 1924.6700439453125,
      "low": 1892.5400390625,
      "close": 1900.3599853515625,
      "volume": 53200
    },
    {
      "time": "2026-06-25",
      "open": 1895.469970703125,
      "high": 1914.8800048828125,
      "low": 1877.550048828125,
      "close": 1883.3800048828125,
      "volume": 66000
    },
    {
      "time": "2026-06-26",
      "open": 1897.530029296875,
      "high": 1926,
      "low": 1897.010009765625,
      "close": 1920.06005859375,
      "volume": 145000
    },
    {
      "time": "2026-06-29",
      "open": 1925,
      "high": 1957.7900390625,
      "low": 1910.5799560546875,
      "close": 1956.0799560546875,
      "volume": 85100
    },
    {
      "time": "2026-06-30",
      "open": 1950.8800048828125,
      "high": 1972.4100341796875,
      "low": 1932.199951171875,
      "close": 1953.010009765625,
      "volume": 80200
    },
    {
      "time": "2026-07-01",
      "open": 1940.010009765625,
      "high": 1952.239990234375,
      "low": 1910.9200439453125,
      "close": 1916.6400146484375,
      "volume": 121900
    },
    {
      "time": "2026-07-02",
      "open": 1923.8900146484375,
      "high": 1982.1500244140625,
      "low": 1902.260009765625,
      "close": 1979.6500244140625,
      "volume": 92400
    },
    {
      "time": "2026-07-06",
      "open": 1986.25,
      "high": 1990.6800537109375,
      "low": 1959.97998046875,
      "close": 1978.050048828125,
      "volume": 83000
    },
    {
      "time": "2026-07-07",
      "open": 1997.81005859375,
      "high": 2016,
      "low": 1964.199951171875,
      "close": 1969.3399658203125,
      "volume": 85800
    },
    {
      "time": "2026-07-08",
      "open": 1953.550048828125,
      "high": 1976.1199951171875,
      "low": 1950.5999755859375,
      "close": 1957.0899658203125,
      "volume": 76200
    },
    {
      "time": "2026-07-09",
      "open": 1967.3199462890625,
      "high": 1982.489990234375,
      "low": 1944.530029296875,
      "close": 1949.43994140625,
      "volume": 61000
    },
    {
      "time": "2026-07-10",
      "open": 1954.25,
      "high": 1968.9100341796875,
      "low": 1940.489990234375,
      "close": 1949.75,
      "volume": 44200
    },
    {
      "time": "2026-07-13",
      "open": 1963.9100341796875,
      "high": 1970.6500244140625,
      "low": 1947.9200439453125,
      "close": 1962.27001953125,
      "volume": 44100
    },
    {
      "time": "2026-07-14",
      "open": 1959.280029296875,
      "high": 1973.4100341796875,
      "low": 1941.3199462890625,
      "close": 1943.219970703125,
      "volume": 70400
    },
    {
      "time": "2026-07-15",
      "open": 1931.3800048828125,
      "high": 1941.8499755859375,
      "low": 1909.6700439453125,
      "close": 1922.77001953125,
      "volume": 96000
    },
    {
      "time": "2026-07-16",
      "open": 1920,
      "high": 1963.7099609375,
      "low": 1919.949951171875,
      "close": 1961.25,
      "volume": 56200
    },
    {
      "time": "2026-07-17",
      "open": 1961.260009765625,
      "high": 1990.9200439453125,
      "low": 1959.2900390625,
      "close": 1972.4300537109375,
      "volume": 44900
    },
    {
      "time": "2026-07-20",
      "open": 1973.5899658203125,
      "high": 1990.969970703125,
      "low": 1970.0699462890625,
      "close": 1978.1400146484375,
      "volume": 45600
    },
    {
      "time": "2026-07-21",
      "open": 1978.1400146484375,
      "high": 1982.4599609375,
      "low": 1954.5400390625,
      "close": 1962.9300537109375,
      "volume": 50700
    },
    {
      "time": "2026-07-22",
      "open": 1970,
      "high": 1976.3299560546875,
      "low": 1935.010009765625,
      "close": 1944.5999755859375,
      "volume": 42900
    },
    {
      "time": "2026-07-23",
      "open": 1944.449951171875,
      "high": 1964.699951171875,
      "low": 1921.6500244140625,
      "close": 1961.5699462890625,
      "volume": 37400
    },
    {
      "time": "2026-07-24",
      "open": 1961.199951171875,
      "high": 2002.9200439453125,
      "low": 1958.289306640625,
      "close": 1994.699951171875,
      "volume": 30167
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1944.3899951171875
    },
    {
      "time": "2025-10-06",
      "value": 1943.0157958984375
    },
    {
      "time": "2025-10-07",
      "value": 1942.0895947265626
    },
    {
      "time": "2025-10-08",
      "value": 1940.8261938476562
    },
    {
      "time": "2025-10-09",
      "value": 1939.6145947265625
    },
    {
      "time": "2025-10-10",
      "value": 1937.7879931640625
    },
    {
      "time": "2025-10-13",
      "value": 1937.77279296875
    },
    {
      "time": "2025-10-14",
      "value": 1937.9667919921876
    },
    {
      "time": "2025-10-15",
      "value": 1937.5247924804687
    },
    {
      "time": "2025-10-16",
      "value": 1936.0341918945312
    },
    {
      "time": "2025-10-17",
      "value": 1935.907392578125
    },
    {
      "time": "2025-10-20",
      "value": 1935.8499926757813
    },
    {
      "time": "2025-10-21",
      "value": 1935.8611938476563
    },
    {
      "time": "2025-10-22",
      "value": 1935.0387939453126
    },
    {
      "time": "2025-10-23",
      "value": 1933.7103955078126
    },
    {
      "time": "2025-10-24",
      "value": 1932.2051953125
    },
    {
      "time": "2025-10-27",
      "value": 1931.3115942382813
    },
    {
      "time": "2025-10-28",
      "value": 1929.62359375
    },
    {
      "time": "2025-10-29",
      "value": 1927.0411938476564
    },
    {
      "time": "2025-10-30",
      "value": 1926.3719946289064
    },
    {
      "time": "2025-10-31",
      "value": 1926.474794921875
    },
    {
      "time": "2025-11-03",
      "value": 1925.730595703125
    },
    {
      "time": "2025-11-04",
      "value": 1925.7977978515626
    },
    {
      "time": "2025-11-05",
      "value": 1926.8483984375
    },
    {
      "time": "2025-11-06",
      "value": 1927.868798828125
    },
    {
      "time": "2025-11-07",
      "value": 1929.5173974609374
    },
    {
      "time": "2025-11-10",
      "value": 1931.544794921875
    },
    {
      "time": "2025-11-11",
      "value": 1933.8083935546874
    },
    {
      "time": "2025-11-12",
      "value": 1936.6369921875
    },
    {
      "time": "2025-11-13",
      "value": 1939.1163891601564
    },
    {
      "time": "2025-11-14",
      "value": 1942.0885888671876
    },
    {
      "time": "2025-11-17",
      "value": 1944.361787109375
    },
    {
      "time": "2025-11-18",
      "value": 1946.8379858398437
    },
    {
      "time": "2025-11-19",
      "value": 1949.2381860351563
    },
    {
      "time": "2025-11-20",
      "value": 1950.7613842773437
    },
    {
      "time": "2025-11-21",
      "value": 1952.3603857421874
    },
    {
      "time": "2025-11-24",
      "value": 1954.7595849609374
    },
    {
      "time": "2025-11-25",
      "value": 1957.9455859375
    },
    {
      "time": "2025-11-26",
      "value": 1961.0357885742187
    },
    {
      "time": "2025-11-28",
      "value": 1963.752587890625
    },
    {
      "time": "2025-12-01",
      "value": 1966.5259912109375
    },
    {
      "time": "2025-12-02",
      "value": 1969.2813916015625
    },
    {
      "time": "2025-12-03",
      "value": 1971.6471899414062
    },
    {
      "time": "2025-12-04",
      "value": 1973.940791015625
    },
    {
      "time": "2025-12-05",
      "value": 1976.8119897460938
    },
    {
      "time": "2025-12-08",
      "value": 1979.81119140625
    },
    {
      "time": "2025-12-09",
      "value": 1983.165390625
    },
    {
      "time": "2025-12-10",
      "value": 1986.6135913085936
    },
    {
      "time": "2025-12-11",
      "value": 1991.421591796875
    },
    {
      "time": "2025-12-12",
      "value": 1996.368994140625
    },
    {
      "time": "2025-12-15",
      "value": 2000.75279296875
    },
    {
      "time": "2025-12-16",
      "value": 2004.4071923828126
    },
    {
      "time": "2025-12-17",
      "value": 2008.1169946289062
    },
    {
      "time": "2025-12-18",
      "value": 2012.3049951171874
    },
    {
      "time": "2025-12-19",
      "value": 2016.718193359375
    },
    {
      "time": "2025-12-22",
      "value": 2022.032392578125
    },
    {
      "time": "2025-12-23",
      "value": 2027.2187915039062
    },
    {
      "time": "2025-12-24",
      "value": 2031.754990234375
    },
    {
      "time": "2025-12-26",
      "value": 2037.05619140625
    },
    {
      "time": "2025-12-29",
      "value": 2043.269990234375
    },
    {
      "time": "2025-12-30",
      "value": 2048.905390625
    },
    {
      "time": "2025-12-31",
      "value": 2053.7473876953127
    },
    {
      "time": "2026-01-02",
      "value": 2058.2493896484375
    },
    {
      "time": "2026-01-05",
      "value": 2063.4873876953125
    },
    {
      "time": "2026-01-06",
      "value": 2068.220388183594
    },
    {
      "time": "2026-01-07",
      "value": 2073.5503857421877
    },
    {
      "time": "2026-01-08",
      "value": 2078.8269848632813
    },
    {
      "time": "2026-01-09",
      "value": 2084.724587402344
    },
    {
      "time": "2026-01-12",
      "value": 2090.5865869140625
    },
    {
      "time": "2026-01-13",
      "value": 2093.7657885742187
    },
    {
      "time": "2026-01-14",
      "value": 2096.231389160156
    },
    {
      "time": "2026-01-15",
      "value": 2098.8119873046876
    },
    {
      "time": "2026-01-16",
      "value": 2100.365986328125
    },
    {
      "time": "2026-01-20",
      "value": 2101.7613891601563
    },
    {
      "time": "2026-01-21",
      "value": 2102.778190917969
    },
    {
      "time": "2026-01-22",
      "value": 2102.973391113281
    },
    {
      "time": "2026-01-23",
      "value": 2102.348991699219
    },
    {
      "time": "2026-01-26",
      "value": 2101.7971923828127
    },
    {
      "time": "2026-01-27",
      "value": 2100.2061938476563
    },
    {
      "time": "2026-01-28",
      "value": 2098.774794921875
    },
    {
      "time": "2026-01-29",
      "value": 2097.972395019531
    },
    {
      "time": "2026-01-30",
      "value": 2097.926396484375
    },
    {
      "time": "2026-02-02",
      "value": 2097.552998046875
    },
    {
      "time": "2026-02-03",
      "value": 2097.5109985351564
    },
    {
      "time": "2026-02-04",
      "value": 2097.788801269531
    },
    {
      "time": "2026-02-05",
      "value": 2099.0090014648435
    },
    {
      "time": "2026-02-06",
      "value": 2100.1269995117186
    },
    {
      "time": "2026-02-09",
      "value": 2100.1257983398436
    },
    {
      "time": "2026-02-10",
      "value": 2100.542795410156
    },
    {
      "time": "2026-02-11",
      "value": 2100.9151977539063
    },
    {
      "time": "2026-02-12",
      "value": 2101.073395996094
    },
    {
      "time": "2026-02-13",
      "value": 2101.094392089844
    },
    {
      "time": "2026-02-17",
      "value": 2101.645192871094
    },
    {
      "time": "2026-02-18",
      "value": 2102.2005908203123
    },
    {
      "time": "2026-02-19",
      "value": 2102.5969897460936
    },
    {
      "time": "2026-02-20",
      "value": 2102.9603881835938
    },
    {
      "time": "2026-02-23",
      "value": 2102.9273901367187
    },
    {
      "time": "2026-02-24",
      "value": 2102.5913891601563
    },
    {
      "time": "2026-02-25",
      "value": 2101.6075854492187
    },
    {
      "time": "2026-02-26",
      "value": 2099.538181152344
    },
    {
      "time": "2026-02-27",
      "value": 2097.783181152344
    },
    {
      "time": "2026-03-02",
      "value": 2096.585183105469
    },
    {
      "time": "2026-03-03",
      "value": 2094.3239819335936
    },
    {
      "time": "2026-03-04",
      "value": 2091.834382324219
    },
    {
      "time": "2026-03-05",
      "value": 2088.8975854492187
    },
    {
      "time": "2026-03-06",
      "value": 2084.897587890625
    },
    {
      "time": "2026-03-09",
      "value": 2080.36298828125
    },
    {
      "time": "2026-03-10",
      "value": 2076.117189941406
    },
    {
      "time": "2026-03-11",
      "value": 2071.6175903320313
    },
    {
      "time": "2026-03-12",
      "value": 2066.7329931640625
    },
    {
      "time": "2026-03-13",
      "value": 2062.113193359375
    },
    {
      "time": "2026-03-16",
      "value": 2058.2253955078127
    },
    {
      "time": "2026-03-17",
      "value": 2054.95279296875
    },
    {
      "time": "2026-03-18",
      "value": 2050.268195800781
    },
    {
      "time": "2026-03-19",
      "value": 2045.2419946289062
    },
    {
      "time": "2026-03-20",
      "value": 2039.8411962890625
    },
    {
      "time": "2026-03-23",
      "value": 2034.6813989257812
    },
    {
      "time": "2026-03-24",
      "value": 2029.9947973632814
    },
    {
      "time": "2026-03-25",
      "value": 2025.4627978515625
    },
    {
      "time": "2026-03-26",
      "value": 2021.5087963867188
    },
    {
      "time": "2026-03-27",
      "value": 2016.8983959960938
    },
    {
      "time": "2026-03-30",
      "value": 2012.9451977539063
    },
    {
      "time": "2026-03-31",
      "value": 2010.036396484375
    },
    {
      "time": "2026-04-01",
      "value": 2006.7505932617187
    },
    {
      "time": "2026-04-02",
      "value": 2003.5281909179687
    },
    {
      "time": "2026-04-06",
      "value": 2000.73279296875
    },
    {
      "time": "2026-04-07",
      "value": 1998.2599926757812
    },
    {
      "time": "2026-04-08",
      "value": 1996.6347924804688
    },
    {
      "time": "2026-04-09",
      "value": 1995.5201928710937
    },
    {
      "time": "2026-04-10",
      "value": 1993.8049926757812
    },
    {
      "time": "2026-04-13",
      "value": 1992.3799926757813
    },
    {
      "time": "2026-04-14",
      "value": 1990.8909912109375
    },
    {
      "time": "2026-04-15",
      "value": 1989.875791015625
    },
    {
      "time": "2026-04-16",
      "value": 1988.465390625
    },
    {
      "time": "2026-04-17",
      "value": 1987.1509887695313
    },
    {
      "time": "2026-04-20",
      "value": 1984.5361889648439
    },
    {
      "time": "2026-04-21",
      "value": 1981.809990234375
    },
    {
      "time": "2026-04-22",
      "value": 1979.161591796875
    },
    {
      "time": "2026-04-23",
      "value": 1975.6957934570312
    },
    {
      "time": "2026-04-24",
      "value": 1971.9635913085938
    },
    {
      "time": "2026-04-27",
      "value": 1968.2477905273438
    },
    {
      "time": "2026-04-28",
      "value": 1965.1899926757812
    },
    {
      "time": "2026-04-29",
      "value": 1958.6849926757814
    },
    {
      "time": "2026-04-30",
      "value": 1952.7111938476562
    },
    {
      "time": "2026-05-01",
      "value": 1946.9445947265624
    },
    {
      "time": "2026-05-04",
      "value": 1940.3279956054687
    },
    {
      "time": "2026-05-05",
      "value": 1934.2919946289062
    },
    {
      "time": "2026-05-06",
      "value": 1928.6641943359375
    },
    {
      "time": "2026-05-07",
      "value": 1923.1307958984376
    },
    {
      "time": "2026-05-08",
      "value": 1918.1305981445312
    },
    {
      "time": "2026-05-11",
      "value": 1913.4565991210939
    },
    {
      "time": "2026-05-12",
      "value": 1908.5049975585937
    },
    {
      "time": "2026-05-13",
      "value": 1904.15599609375
    },
    {
      "time": "2026-05-14",
      "value": 1900.2711962890626
    },
    {
      "time": "2026-05-15",
      "value": 1896.7549951171875
    },
    {
      "time": "2026-05-18",
      "value": 1894.4133935546874
    },
    {
      "time": "2026-05-19",
      "value": 1892.3887939453125
    },
    {
      "time": "2026-05-20",
      "value": 1890.1479931640624
    },
    {
      "time": "2026-05-21",
      "value": 1888.085791015625
    },
    {
      "time": "2026-05-22",
      "value": 1886.2901904296875
    },
    {
      "time": "2026-05-26",
      "value": 1884.603388671875
    },
    {
      "time": "2026-05-27",
      "value": 1882.4555883789062
    },
    {
      "time": "2026-05-28",
      "value": 1880.048388671875
    },
    {
      "time": "2026-05-29",
      "value": 1878.0771875
    },
    {
      "time": "2026-06-01",
      "value": 1876.2401879882811
    },
    {
      "time": "2026-06-02",
      "value": 1874.4827880859375
    },
    {
      "time": "2026-06-03",
      "value": 1872.2521875
    },
    {
      "time": "2026-06-04",
      "value": 1869.8489868164063
    },
    {
      "time": "2026-06-05",
      "value": 1868.3659887695312
    },
    {
      "time": "2026-06-08",
      "value": 1866.29298828125
    },
    {
      "time": "2026-06-09",
      "value": 1865.2541870117188
    },
    {
      "time": "2026-06-10",
      "value": 1863.9433862304688
    },
    {
      "time": "2026-06-11",
      "value": 1862.2619873046874
    },
    {
      "time": "2026-06-12",
      "value": 1861.1303881835938
    },
    {
      "time": "2026-06-15",
      "value": 1860.2317895507813
    },
    {
      "time": "2026-06-16",
      "value": 1859.682587890625
    },
    {
      "time": "2026-06-17",
      "value": 1858.9397900390625
    },
    {
      "time": "2026-06-18",
      "value": 1856.83619140625
    },
    {
      "time": "2026-06-22",
      "value": 1854.8817919921876
    },
    {
      "time": "2026-06-23",
      "value": 1854.2647924804687
    },
    {
      "time": "2026-06-24",
      "value": 1853.2845922851564
    },
    {
      "time": "2026-06-25",
      "value": 1851.6283935546876
    },
    {
      "time": "2026-06-26",
      "value": 1850.3649951171874
    },
    {
      "time": "2026-06-29",
      "value": 1850.123994140625
    },
    {
      "time": "2026-06-30",
      "value": 1849.4169946289062
    },
    {
      "time": "2026-07-01",
      "value": 1848.463994140625
    },
    {
      "time": "2026-07-02",
      "value": 1848.7401953125
    },
    {
      "time": "2026-07-06",
      "value": 1849.420595703125
    },
    {
      "time": "2026-07-07",
      "value": 1850.2091943359376
    },
    {
      "time": "2026-07-08",
      "value": 1851.1019946289061
    },
    {
      "time": "2026-07-09",
      "value": 1852.1759936523438
    },
    {
      "time": "2026-07-10",
      "value": 1852.9911938476562
    },
    {
      "time": "2026-07-13",
      "value": 1857.0523950195313
    },
    {
      "time": "2026-07-14",
      "value": 1860.4673950195313
    },
    {
      "time": "2026-07-15",
      "value": 1863.335595703125
    },
    {
      "time": "2026-07-16",
      "value": 1867.5331958007812
    },
    {
      "time": "2026-07-17",
      "value": 1871.685595703125
    },
    {
      "time": "2026-07-20",
      "value": 1875.536796875
    },
    {
      "time": "2026-07-21",
      "value": 1878.7959985351563
    },
    {
      "time": "2026-07-22",
      "value": 1881.3951977539064
    },
    {
      "time": "2026-07-23",
      "value": 1883.8511962890625
    },
    {
      "time": "2026-07-24",
      "value": 1887.0807958984376
    }
  ],
  "analysis": null
}