{
  "ok": true,
  "cached": false,
  "ticker": "NVR",
  "price": 6414.67,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NVR Q2 Earnings Miss Estimates on Margin Pressure, Stock Down",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvr-q2-earnings-miss-estimates-144600396.html",
      "published": "2026-07-24"
    },
    {
      "title": "BTIG Adjusts Price Target on NVR to $7,446 From $8,096, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/btig-adjusts-price-target-nvr-133715327.html",
      "published": "2026-07-24"
    },
    {
      "title": "UBS Adjusts Price Target on NVR to $7,400 From $7,700, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-nvr-132509843.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Securities Cuts Price Target on NVR to $6,400 From $6,600, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-securities-cuts-price-target-122544805.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Cash-Heavy Stock to Consider Right Now and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-heavy-stock-consider-095308038.html",
      "published": "2026-07-24"
    },
    {
      "title": "NVR and Champion Homes Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvr-champion-homes-stocks-trade-223631767.html",
      "published": "2026-07-23"
    },
    {
      "title": "NVR (NYSE:NVR) Misses Q2 CY2026 Revenue Estimates",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvr-nyse-nvr-misses-q2-195440052.html",
      "published": "2026-07-23"
    },
    {
      "title": "NVR (NVR) Lags Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvr-nvr-lags-q2-earnings-141002814.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 7800,
      "high": 7800,
      "low": 7655,
      "close": 7792.93017578125,
      "volume": 12700
    },
    {
      "time": "2025-07-28",
      "open": 7762.56005859375,
      "high": 7907.259765625,
      "low": 7697.419921875,
      "close": 7845.2998046875,
      "volume": 15500
    },
    {
      "time": "2025-07-29",
      "open": 7824.02001953125,
      "high": 7856.7900390625,
      "low": 7769.2998046875,
      "close": 7821.0498046875,
      "volume": 11900
    },
    {
      "time": "2025-07-30",
      "open": 7800,
      "high": 7845.330078125,
      "low": 7595.91015625,
      "close": 7633.39990234375,
      "volume": 17400
    },
    {
      "time": "2025-07-31",
      "open": 7570,
      "high": 7656.7900390625,
      "low": 7515.009765625,
      "close": 7549.490234375,
      "volume": 20500
    },
    {
      "time": "2025-08-01",
      "open": 7619.2099609375,
      "high": 7799.02978515625,
      "low": 7605,
      "close": 7760.68017578125,
      "volume": 15000
    },
    {
      "time": "2025-08-04",
      "open": 7771.02001953125,
      "high": 7883.240234375,
      "low": 7753,
      "close": 7871.02001953125,
      "volume": 14300
    },
    {
      "time": "2025-08-05",
      "open": 7851.509765625,
      "high": 8000,
      "low": 7851.509765625,
      "close": 7906.91015625,
      "volume": 13200
    },
    {
      "time": "2025-08-06",
      "open": 7949.7998046875,
      "high": 7995,
      "low": 7862.080078125,
      "close": 7870.2001953125,
      "volume": 11800
    },
    {
      "time": "2025-08-07",
      "open": 7935.33984375,
      "high": 8000,
      "low": 7815.33984375,
      "close": 7830.43994140625,
      "volume": 18300
    },
    {
      "time": "2025-08-08",
      "open": 7877.97998046875,
      "high": 7897.669921875,
      "low": 7790.97998046875,
      "close": 7858.68017578125,
      "volume": 13300
    },
    {
      "time": "2025-08-11",
      "open": 7868.18017578125,
      "high": 7916.2001953125,
      "low": 7695.31982421875,
      "close": 7793.2900390625,
      "volume": 12100
    },
    {
      "time": "2025-08-12",
      "open": 7817.58984375,
      "high": 8005.1201171875,
      "low": 7785.8701171875,
      "close": 7962.2998046875,
      "volume": 14700
    },
    {
      "time": "2025-08-13",
      "open": 8019.3701171875,
      "high": 8337.900390625,
      "low": 8017.6201171875,
      "close": 8296.6396484375,
      "volume": 21100
    },
    {
      "time": "2025-08-14",
      "open": 8212.8095703125,
      "high": 8228,
      "low": 8150.18994140625,
      "close": 8198.5498046875,
      "volume": 14300
    },
    {
      "time": "2025-08-15",
      "open": 8265.66015625,
      "high": 8292.919921875,
      "low": 8180.72998046875,
      "close": 8235,
      "volume": 14900
    },
    {
      "time": "2025-08-18",
      "open": 8236.3896484375,
      "high": 8264.16015625,
      "low": 8141.16015625,
      "close": 8151.740234375,
      "volume": 20700
    },
    {
      "time": "2025-08-19",
      "open": 8199.3203125,
      "high": 8341.41015625,
      "low": 8141.77978515625,
      "close": 8246.8896484375,
      "volume": 22900
    },
    {
      "time": "2025-08-20",
      "open": 8273.3095703125,
      "high": 8320,
      "low": 8011.759765625,
      "close": 8031.97021484375,
      "volume": 17800
    },
    {
      "time": "2025-08-21",
      "open": 7980.6201171875,
      "high": 7980.6201171875,
      "low": 7836.85009765625,
      "close": 7953.89990234375,
      "volume": 12500
    },
    {
      "time": "2025-08-22",
      "open": 7980.2001953125,
      "high": 8303.2998046875,
      "low": 7909.1201171875,
      "close": 8212.8095703125,
      "volume": 17400
    },
    {
      "time": "2025-08-25",
      "open": 8193,
      "high": 8229.26953125,
      "low": 8110.990234375,
      "close": 8126.7099609375,
      "volume": 10500
    },
    {
      "time": "2025-08-26",
      "open": 8083,
      "high": 8167.75,
      "low": 8042.47998046875,
      "close": 8068.25,
      "volume": 35400
    },
    {
      "time": "2025-08-27",
      "open": 8049.31005859375,
      "high": 8079,
      "low": 7985.5,
      "close": 8033.81982421875,
      "volume": 11200
    },
    {
      "time": "2025-08-28",
      "open": 8040,
      "high": 8076.47998046875,
      "low": 7968.39013671875,
      "close": 8074.7998046875,
      "volume": 12400
    },
    {
      "time": "2025-08-29",
      "open": 8066.5,
      "high": 8146.990234375,
      "low": 8027.7900390625,
      "close": 8117.64990234375,
      "volume": 13400
    },
    {
      "time": "2025-09-02",
      "open": 8027.52978515625,
      "high": 8195,
      "low": 8027.52978515625,
      "close": 8169.85009765625,
      "volume": 18500
    },
    {
      "time": "2025-09-03",
      "open": 8148.8798828125,
      "high": 8287.7900390625,
      "low": 8148.8798828125,
      "close": 8190.22998046875,
      "volume": 15700
    },
    {
      "time": "2025-09-04",
      "open": 8300,
      "high": 8409.33984375,
      "low": 8204.900390625,
      "close": 8407.76953125,
      "volume": 17700
    },
    {
      "time": "2025-09-05",
      "open": 8499.759765625,
      "high": 8618.2802734375,
      "low": 8442.1103515625,
      "close": 8502,
      "volume": 13300
    },
    {
      "time": "2025-09-08",
      "open": 8509.400390625,
      "high": 8562.5,
      "low": 8420.900390625,
      "close": 8543,
      "volume": 15200
    },
    {
      "time": "2025-09-09",
      "open": 8459.98046875,
      "high": 8475,
      "low": 8217.490234375,
      "close": 8276.25,
      "volume": 22200
    },
    {
      "time": "2025-09-10",
      "open": 8245.66015625,
      "high": 8335.8896484375,
      "low": 8225.4599609375,
      "close": 8335.8896484375,
      "volume": 21900
    },
    {
      "time": "2025-09-11",
      "open": 8384.3095703125,
      "high": 8563.7900390625,
      "low": 8344.0498046875,
      "close": 8532.98046875,
      "volume": 22400
    },
    {
      "time": "2025-09-12",
      "open": 8506.349609375,
      "high": 8544.3896484375,
      "low": 8377.6298828125,
      "close": 8414.8203125,
      "volume": 15900
    },
    {
      "time": "2025-09-15",
      "open": 8422,
      "high": 8489.849609375,
      "low": 8207.5703125,
      "close": 8277.9501953125,
      "volume": 17400
    },
    {
      "time": "2025-09-16",
      "open": 8277.099609375,
      "high": 8282.91015625,
      "low": 8127.85009765625,
      "close": 8209.98046875,
      "volume": 17100
    },
    {
      "time": "2025-09-17",
      "open": 8240.009765625,
      "high": 8429.990234375,
      "low": 8090,
      "close": 8137.31005859375,
      "volume": 19500
    },
    {
      "time": "2025-09-18",
      "open": 8190,
      "high": 8192.5595703125,
      "low": 8055,
      "close": 8178.47998046875,
      "volume": 21600
    },
    {
      "time": "2025-09-19",
      "open": 8135.43994140625,
      "high": 8200.009765625,
      "low": 8077.72021484375,
      "close": 8094.7001953125,
      "volume": 45300
    },
    {
      "time": "2025-09-22",
      "open": 8067,
      "high": 8067,
      "low": 7907.31982421875,
      "close": 7925.22998046875,
      "volume": 19900
    },
    {
      "time": "2025-09-23",
      "open": 7950,
      "high": 8016.08984375,
      "low": 7900.33984375,
      "close": 7980.10986328125,
      "volume": 12000
    },
    {
      "time": "2025-09-24",
      "open": 7915.02001953125,
      "high": 8098,
      "low": 7915.02001953125,
      "close": 8036.6298828125,
      "volume": 22200
    },
    {
      "time": "2025-09-25",
      "open": 7993.85986328125,
      "high": 8025.31982421875,
      "low": 7906.52001953125,
      "close": 7906.68994140625,
      "volume": 14200
    },
    {
      "time": "2025-09-26",
      "open": 7953.8701171875,
      "high": 8069.7099609375,
      "low": 7921.68994140625,
      "close": 8032.77978515625,
      "volume": 12100
    },
    {
      "time": "2025-09-29",
      "open": 8100,
      "high": 8113.16015625,
      "low": 7981.06982421875,
      "close": 8095.14013671875,
      "volume": 14200
    },
    {
      "time": "2025-09-30",
      "open": 8040.75,
      "high": 8075,
      "low": 7998.9501953125,
      "close": 8034.66015625,
      "volume": 20400
    },
    {
      "time": "2025-10-01",
      "open": 8066.56005859375,
      "high": 8129.72998046875,
      "low": 7973,
      "close": 8036.47998046875,
      "volume": 16000
    },
    {
      "time": "2025-10-02",
      "open": 8041.93017578125,
      "high": 8130.3701171875,
      "low": 7985.490234375,
      "close": 8071.60986328125,
      "volume": 11900
    },
    {
      "time": "2025-10-03",
      "open": 8080.759765625,
      "high": 8188.56982421875,
      "low": 8080.759765625,
      "close": 8178,
      "volume": 17700
    },
    {
      "time": "2025-10-06",
      "open": 8199,
      "high": 8199,
      "low": 8033.31005859375,
      "close": 8068.75,
      "volume": 13000
    },
    {
      "time": "2025-10-07",
      "open": 7987.10009765625,
      "high": 7996.580078125,
      "low": 7814.93994140625,
      "close": 7840.10986328125,
      "volume": 25300
    },
    {
      "time": "2025-10-08",
      "open": 7805,
      "high": 7805,
      "low": 7700,
      "close": 7756.830078125,
      "volume": 25600
    },
    {
      "time": "2025-10-09",
      "open": 7690,
      "high": 7717.81005859375,
      "low": 7515.240234375,
      "close": 7619.240234375,
      "volume": 25200
    },
    {
      "time": "2025-10-10",
      "open": 7640,
      "high": 7655.60009765625,
      "low": 7446.5400390625,
      "close": 7450.89990234375,
      "volume": 23400
    },
    {
      "time": "2025-10-13",
      "open": 7443.91015625,
      "high": 7626.3701171875,
      "low": 7443.91015625,
      "close": 7584.89990234375,
      "volume": 24500
    },
    {
      "time": "2025-10-14",
      "open": 7535.5498046875,
      "high": 7779.97998046875,
      "low": 7532.669921875,
      "close": 7737.009765625,
      "volume": 22100
    },
    {
      "time": "2025-10-15",
      "open": 7758.08984375,
      "high": 7780,
      "low": 7640,
      "close": 7645.22021484375,
      "volume": 22000
    },
    {
      "time": "2025-10-16",
      "open": 7643,
      "high": 7657.4501953125,
      "low": 7535.830078125,
      "close": 7605.8798828125,
      "volume": 26600
    },
    {
      "time": "2025-10-17",
      "open": 7609.02001953125,
      "high": 7686.60009765625,
      "low": 7599.31005859375,
      "close": 7639.06005859375,
      "volume": 54300
    },
    {
      "time": "2025-10-20",
      "open": 7673.25,
      "high": 7746.81005859375,
      "low": 7605.3701171875,
      "close": 7681.080078125,
      "volume": 21500
    },
    {
      "time": "2025-10-21",
      "open": 7640.91015625,
      "high": 7827.919921875,
      "low": 7600.22021484375,
      "close": 7792.1298828125,
      "volume": 24000
    },
    {
      "time": "2025-10-22",
      "open": 7728.169921875,
      "high": 7790,
      "low": 7615,
      "close": 7697.16015625,
      "volume": 15300
    },
    {
      "time": "2025-10-23",
      "open": 7648.06005859375,
      "high": 7723.759765625,
      "low": 7629,
      "close": 7679.41015625,
      "volume": 17500
    },
    {
      "time": "2025-10-24",
      "open": 7718,
      "high": 7718,
      "low": 7425.43994140625,
      "close": 7430.919921875,
      "volume": 22000
    },
    {
      "time": "2025-10-27",
      "open": 7460,
      "high": 7479.39013671875,
      "low": 7399.68017578125,
      "close": 7438.330078125,
      "volume": 19000
    },
    {
      "time": "2025-10-28",
      "open": 7301.52001953125,
      "high": 7469.02001953125,
      "low": 7275.43017578125,
      "close": 7461.330078125,
      "volume": 16800
    },
    {
      "time": "2025-10-29",
      "open": 7381.2001953125,
      "high": 7500,
      "low": 7278.89013671875,
      "close": 7333.31005859375,
      "volume": 28700
    },
    {
      "time": "2025-10-30",
      "open": 7335,
      "high": 7390.1201171875,
      "low": 7184,
      "close": 7245.7099609375,
      "volume": 19600
    },
    {
      "time": "2025-10-31",
      "open": 7178.9599609375,
      "high": 7267.06982421875,
      "low": 7178.9599609375,
      "close": 7210.81982421875,
      "volume": 14200
    },
    {
      "time": "2025-11-03",
      "open": 7146.419921875,
      "high": 7150,
      "low": 7040,
      "close": 7072.31982421875,
      "volume": 18600
    },
    {
      "time": "2025-11-04",
      "open": 7070,
      "high": 7160.0400390625,
      "low": 7003.47021484375,
      "close": 7146.02978515625,
      "volume": 14600
    },
    {
      "time": "2025-11-05",
      "open": 7143.97021484375,
      "high": 7250.52001953125,
      "low": 7110.5498046875,
      "close": 7181.8701171875,
      "volume": 19600
    },
    {
      "time": "2025-11-06",
      "open": 7164.97998046875,
      "high": 7237.10009765625,
      "low": 7134.85986328125,
      "close": 7195.0498046875,
      "volume": 15700
    },
    {
      "time": "2025-11-07",
      "open": 7179.89990234375,
      "high": 7258.669921875,
      "low": 7159.41015625,
      "close": 7251.240234375,
      "volume": 17100
    },
    {
      "time": "2025-11-10",
      "open": 7232.58984375,
      "high": 7366.009765625,
      "low": 7213.18017578125,
      "close": 7336.81005859375,
      "volume": 23000
    },
    {
      "time": "2025-11-11",
      "open": 7370,
      "high": 7370,
      "low": 7263.22021484375,
      "close": 7301.2099609375,
      "volume": 45000
    },
    {
      "time": "2025-11-12",
      "open": 7334,
      "high": 7378.97998046875,
      "low": 7251.990234375,
      "close": 7287.3798828125,
      "volume": 23900
    },
    {
      "time": "2025-11-13",
      "open": 7256.68994140625,
      "high": 7365.06982421875,
      "low": 7249.56982421875,
      "close": 7255.56982421875,
      "volume": 27400
    },
    {
      "time": "2025-11-14",
      "open": 7300,
      "high": 7315,
      "low": 7215,
      "close": 7271.89013671875,
      "volume": 16900
    },
    {
      "time": "2025-11-17",
      "open": 7259.169921875,
      "high": 7285.89013671875,
      "low": 7145.259765625,
      "close": 7156.64013671875,
      "volume": 17200
    },
    {
      "time": "2025-11-18",
      "open": 7105.490234375,
      "high": 7157.93017578125,
      "low": 7030,
      "close": 7147.1298828125,
      "volume": 19900
    },
    {
      "time": "2025-11-19",
      "open": 7116.81005859375,
      "high": 7207.740234375,
      "low": 7093.64013671875,
      "close": 7119.89990234375,
      "volume": 15200
    },
    {
      "time": "2025-11-20",
      "open": 7189.81005859375,
      "high": 7203.68994140625,
      "low": 7082.06982421875,
      "close": 7163.330078125,
      "volume": 17100
    },
    {
      "time": "2025-11-21",
      "open": 7230.759765625,
      "high": 7461.22021484375,
      "low": 7230.759765625,
      "close": 7388.81982421875,
      "volume": 18100
    },
    {
      "time": "2025-11-24",
      "open": 7224.2998046875,
      "high": 7354.990234375,
      "low": 7224.2998046875,
      "close": 7263.52001953125,
      "volume": 36200
    },
    {
      "time": "2025-11-25",
      "open": 7340,
      "high": 7478.5,
      "low": 7335.22021484375,
      "close": 7453.3798828125,
      "volume": 18800
    },
    {
      "time": "2025-11-26",
      "open": 7435.93994140625,
      "high": 7593.7998046875,
      "low": 7435.93994140625,
      "close": 7566.669921875,
      "volume": 15000
    },
    {
      "time": "2025-11-28",
      "open": 7607.4599609375,
      "high": 7607.4599609375,
      "low": 7487.68017578125,
      "close": 7507.2900390625,
      "volume": 6500
    },
    {
      "time": "2025-12-01",
      "open": 7450,
      "high": 7614.52978515625,
      "low": 7450,
      "close": 7517.08984375,
      "volume": 17300
    },
    {
      "time": "2025-12-02",
      "open": 7563.27978515625,
      "high": 7655,
      "low": 7517.08984375,
      "close": 7601.10009765625,
      "volume": 23100
    },
    {
      "time": "2025-12-03",
      "open": 7648.009765625,
      "high": 7746.7900390625,
      "low": 7628.0400390625,
      "close": 7679.419921875,
      "volume": 23100
    },
    {
      "time": "2025-12-04",
      "open": 7644.9501953125,
      "high": 7666.16015625,
      "low": 7483.6201171875,
      "close": 7519.669921875,
      "volume": 20400
    },
    {
      "time": "2025-12-05",
      "open": 7473.419921875,
      "high": 7578.68017578125,
      "low": 7473.419921875,
      "close": 7538.080078125,
      "volume": 16800
    },
    {
      "time": "2025-12-08",
      "open": 7501.18994140625,
      "high": 7540.52001953125,
      "low": 7435.8798828125,
      "close": 7438.35986328125,
      "volume": 20400
    },
    {
      "time": "2025-12-09",
      "open": 7415.5,
      "high": 7458.419921875,
      "low": 7294.7998046875,
      "close": 7318.2900390625,
      "volume": 17500
    },
    {
      "time": "2025-12-10",
      "open": 7345,
      "high": 7525,
      "low": 7345,
      "close": 7504.3701171875,
      "volume": 17100
    },
    {
      "time": "2025-12-11",
      "open": 7541.68017578125,
      "high": 7609.990234375,
      "low": 7480.18017578125,
      "close": 7511.16015625,
      "volume": 17400
    },
    {
      "time": "2025-12-12",
      "open": 7510,
      "high": 7589.83984375,
      "low": 7471.39013671875,
      "close": 7517.81005859375,
      "volume": 22300
    },
    {
      "time": "2025-12-15",
      "open": 7569.31982421875,
      "high": 7632.35009765625,
      "low": 7532.02001953125,
      "close": 7632.35009765625,
      "volume": 18300
    },
    {
      "time": "2025-12-16",
      "open": 7628.419921875,
      "high": 7655.02001953125,
      "low": 7519.66015625,
      "close": 7530.240234375,
      "volume": 18800
    },
    {
      "time": "2025-12-17",
      "open": 7444.97998046875,
      "high": 7605,
      "low": 7418.66015625,
      "close": 7472.5498046875,
      "volume": 21100
    },
    {
      "time": "2025-12-18",
      "open": 7581.68017578125,
      "high": 7611.68994140625,
      "low": 7496.02001953125,
      "close": 7561.6201171875,
      "volume": 30300
    },
    {
      "time": "2025-12-19",
      "open": 7531.33984375,
      "high": 7596.4599609375,
      "low": 7369,
      "close": 7399.7099609375,
      "volume": 66000
    },
    {
      "time": "2025-12-22",
      "open": 7450,
      "high": 7495,
      "low": 7369.60986328125,
      "close": 7397.06982421875,
      "volume": 24300
    },
    {
      "time": "2025-12-23",
      "open": 7439.97998046875,
      "high": 7439.97998046875,
      "low": 7266.77978515625,
      "close": 7338.0498046875,
      "volume": 19400
    },
    {
      "time": "2025-12-24",
      "open": 7309.240234375,
      "high": 7435,
      "low": 7301,
      "close": 7385.2900390625,
      "volume": 10700
    },
    {
      "time": "2025-12-26",
      "open": 7399.02001953125,
      "high": 7426.240234375,
      "low": 7342.41015625,
      "close": 7382.16015625,
      "volume": 12300
    },
    {
      "time": "2025-12-29",
      "open": 7380,
      "high": 7420,
      "low": 7329.7998046875,
      "close": 7355.259765625,
      "volume": 17200
    },
    {
      "time": "2025-12-30",
      "open": 7352.56005859375,
      "high": 7365,
      "low": 7283.9599609375,
      "close": 7327.2001953125,
      "volume": 11700
    },
    {
      "time": "2025-12-31",
      "open": 7331.43017578125,
      "high": 7391.64013671875,
      "low": 7280,
      "close": 7292.77001953125,
      "volume": 14800
    },
    {
      "time": "2026-01-02",
      "open": 7287.27001953125,
      "high": 7388,
      "low": 7240,
      "close": 7278.8701171875,
      "volume": 21600
    },
    {
      "time": "2026-01-05",
      "open": 7251.10009765625,
      "high": 7425.52978515625,
      "low": 7251.10009765625,
      "close": 7321.2099609375,
      "volume": 22200
    },
    {
      "time": "2026-01-06",
      "open": 7250,
      "high": 7252.85986328125,
      "low": 7022,
      "close": 7239.72998046875,
      "volume": 56600
    },
    {
      "time": "2026-01-07",
      "open": 7280.60009765625,
      "high": 7331.990234375,
      "low": 7130.509765625,
      "close": 7146.4501953125,
      "volume": 28800
    },
    {
      "time": "2026-01-08",
      "open": 7113,
      "high": 7390,
      "low": 7113,
      "close": 7385.580078125,
      "volume": 31000
    },
    {
      "time": "2026-01-09",
      "open": 7499.990234375,
      "high": 7625.14990234375,
      "low": 7340,
      "close": 7581.669921875,
      "volume": 46500
    },
    {
      "time": "2026-01-12",
      "open": 7608.97021484375,
      "high": 7713.31005859375,
      "low": 7483.33984375,
      "close": 7591.75,
      "volume": 33300
    },
    {
      "time": "2026-01-13",
      "open": 7610.25,
      "high": 7678.35009765625,
      "low": 7500,
      "close": 7673.31982421875,
      "volume": 22100
    },
    {
      "time": "2026-01-14",
      "open": 7617.97021484375,
      "high": 7690.81982421875,
      "low": 7558.7001953125,
      "close": 7580.759765625,
      "volume": 23500
    },
    {
      "time": "2026-01-15",
      "open": 7620.25,
      "high": 7656.27001953125,
      "low": 7494.169921875,
      "close": 7623.009765625,
      "volume": 21800
    },
    {
      "time": "2026-01-16",
      "open": 7608.33984375,
      "high": 7622.68994140625,
      "low": 7420.5400390625,
      "close": 7561.5400390625,
      "volume": 79500
    },
    {
      "time": "2026-01-20",
      "open": 7450.02001953125,
      "high": 7554.43994140625,
      "low": 7421.740234375,
      "close": 7536.27978515625,
      "volume": 37200
    },
    {
      "time": "2026-01-21",
      "open": 7556.97998046875,
      "high": 7835.56982421875,
      "low": 7553.990234375,
      "close": 7796.75,
      "volume": 31600
    },
    {
      "time": "2026-01-22",
      "open": 7820,
      "high": 7898.009765625,
      "low": 7760.39013671875,
      "close": 7762.31005859375,
      "volume": 33000
    },
    {
      "time": "2026-01-23",
      "open": 7777.31982421875,
      "high": 7948.77978515625,
      "low": 7591.2998046875,
      "close": 7645.14990234375,
      "volume": 27100
    },
    {
      "time": "2026-01-26",
      "open": 7670.52001953125,
      "high": 7723.60009765625,
      "low": 7558.08984375,
      "close": 7664.47998046875,
      "volume": 24700
    },
    {
      "time": "2026-01-27",
      "open": 7665,
      "high": 7665,
      "low": 7453.85009765625,
      "close": 7499.759765625,
      "volume": 40000
    },
    {
      "time": "2026-01-28",
      "open": 7598.6201171875,
      "high": 7851.22021484375,
      "low": 7581.2001953125,
      "close": 7626.080078125,
      "volume": 30100
    },
    {
      "time": "2026-01-29",
      "open": 7685.9599609375,
      "high": 7793.7001953125,
      "low": 7544.39990234375,
      "close": 7623.759765625,
      "volume": 22500
    },
    {
      "time": "2026-01-30",
      "open": 7567.97998046875,
      "high": 7650.669921875,
      "low": 7419.919921875,
      "close": 7635.72998046875,
      "volume": 34100
    },
    {
      "time": "2026-02-02",
      "open": 7576.009765625,
      "high": 7727.64990234375,
      "low": 7546.740234375,
      "close": 7718.3798828125,
      "volume": 25600
    },
    {
      "time": "2026-02-03",
      "open": 7689.56982421875,
      "high": 8000,
      "low": 7680.56982421875,
      "close": 7770.85986328125,
      "volume": 22900
    },
    {
      "time": "2026-02-04",
      "open": 7820,
      "high": 8098.330078125,
      "low": 7801.2001953125,
      "close": 8025.83984375,
      "volume": 34400
    },
    {
      "time": "2026-02-05",
      "open": 8050,
      "high": 8144.2001953125,
      "low": 8000,
      "close": 8044.7900390625,
      "volume": 24600
    },
    {
      "time": "2026-02-06",
      "open": 8062.2001953125,
      "high": 8099,
      "low": 7785.08984375,
      "close": 8009.83984375,
      "volume": 34400
    },
    {
      "time": "2026-02-09",
      "open": 8034.77978515625,
      "high": 8049.77978515625,
      "low": 7876.4501953125,
      "close": 7882.25,
      "volume": 19200
    },
    {
      "time": "2026-02-10",
      "open": 7964.8701171875,
      "high": 8125.06982421875,
      "low": 7949.33984375,
      "close": 8094.27978515625,
      "volume": 19000
    },
    {
      "time": "2026-02-11",
      "open": 8060,
      "high": 8125,
      "low": 7991.009765625,
      "close": 8097.25,
      "volume": 24700
    },
    {
      "time": "2026-02-12",
      "open": 8150,
      "high": 8200,
      "low": 8071.259765625,
      "close": 8096.16015625,
      "volume": 30900
    },
    {
      "time": "2026-02-13",
      "open": 8125.1298828125,
      "high": 8125.1298828125,
      "low": 7498.419921875,
      "close": 7507.43017578125,
      "volume": 39500
    },
    {
      "time": "2026-02-17",
      "open": 7453.3798828125,
      "high": 7468.5,
      "low": 7265.990234375,
      "close": 7421,
      "volume": 30600
    },
    {
      "time": "2026-02-18",
      "open": 7394.3798828125,
      "high": 7544.7900390625,
      "low": 7360.3798828125,
      "close": 7523.1201171875,
      "volume": 22500
    },
    {
      "time": "2026-02-19",
      "open": 7515,
      "high": 7584.6201171875,
      "low": 7470.14013671875,
      "close": 7526.14013671875,
      "volume": 24300
    },
    {
      "time": "2026-02-20",
      "open": 7553,
      "high": 7703.6201171875,
      "low": 7496.91015625,
      "close": 7580.60009765625,
      "volume": 22700
    },
    {
      "time": "2026-02-23",
      "open": 7594.2099609375,
      "high": 7663.169921875,
      "low": 7419.06982421875,
      "close": 7456.830078125,
      "volume": 29900
    },
    {
      "time": "2026-02-24",
      "open": 7465.10009765625,
      "high": 7561.3701171875,
      "low": 7440.93017578125,
      "close": 7504.7900390625,
      "volume": 26500
    },
    {
      "time": "2026-02-25",
      "open": 7481.3798828125,
      "high": 7507.7998046875,
      "low": 7242.02978515625,
      "close": 7283.14013671875,
      "volume": 25700
    },
    {
      "time": "2026-02-26",
      "open": 7320,
      "high": 7452.509765625,
      "low": 7309.919921875,
      "close": 7434.14013671875,
      "volume": 21400
    },
    {
      "time": "2026-02-27",
      "open": 7412.7001953125,
      "high": 7568.259765625,
      "low": 7369.41015625,
      "close": 7517.7900390625,
      "volume": 24000
    },
    {
      "time": "2026-03-02",
      "open": 7371.0498046875,
      "high": 7445.580078125,
      "low": 7327.58984375,
      "close": 7415.75,
      "volume": 24100
    },
    {
      "time": "2026-03-03",
      "open": 7309.31982421875,
      "high": 7409.47998046875,
      "low": 7246.2900390625,
      "close": 7361.10009765625,
      "volume": 19000
    },
    {
      "time": "2026-03-04",
      "open": 7335,
      "high": 7335,
      "low": 7202.02001953125,
      "close": 7251.27001953125,
      "volume": 18600
    },
    {
      "time": "2026-03-05",
      "open": 7213.43017578125,
      "high": 7266.490234375,
      "low": 7061.43017578125,
      "close": 7074.83984375,
      "volume": 23600
    },
    {
      "time": "2026-03-06",
      "open": 7019.97998046875,
      "high": 7030.14990234375,
      "low": 6842.7001953125,
      "close": 6958.830078125,
      "volume": 27300
    },
    {
      "time": "2026-03-09",
      "open": 6876.490234375,
      "high": 6909.2001953125,
      "low": 6697.97998046875,
      "close": 6872.02978515625,
      "volume": 25700
    },
    {
      "time": "2026-03-10",
      "open": 6795,
      "high": 6907,
      "low": 6702.2001953125,
      "close": 6783.240234375,
      "volume": 30000
    },
    {
      "time": "2026-03-11",
      "open": 6782.9599609375,
      "high": 6782.9599609375,
      "low": 6610.33984375,
      "close": 6610.91015625,
      "volume": 34300
    },
    {
      "time": "2026-03-12",
      "open": 6557.0400390625,
      "high": 6573.47998046875,
      "low": 6438.81005859375,
      "close": 6439,
      "volume": 33000
    },
    {
      "time": "2026-03-13",
      "open": 6494.259765625,
      "high": 6542.02001953125,
      "low": 6368.7001953125,
      "close": 6466.56005859375,
      "volume": 28300
    },
    {
      "time": "2026-03-16",
      "open": 6495.490234375,
      "high": 6570.02001953125,
      "low": 6432.89990234375,
      "close": 6565.93994140625,
      "volume": 21900
    },
    {
      "time": "2026-03-17",
      "open": 6601.02001953125,
      "high": 6659.35986328125,
      "low": 6544.14013671875,
      "close": 6596.75,
      "volume": 19200
    },
    {
      "time": "2026-03-18",
      "open": 6541.9501953125,
      "high": 6617.64990234375,
      "low": 6450,
      "close": 6482.81982421875,
      "volume": 19500
    },
    {
      "time": "2026-03-19",
      "open": 6505,
      "high": 6505,
      "low": 6357.4501953125,
      "close": 6417.89990234375,
      "volume": 30700
    },
    {
      "time": "2026-03-20",
      "open": 6427.89990234375,
      "high": 6427.89990234375,
      "low": 6301.02978515625,
      "close": 6369.3798828125,
      "volume": 46100
    },
    {
      "time": "2026-03-23",
      "open": 6460.2001953125,
      "high": 6595.10009765625,
      "low": 6456.27001953125,
      "close": 6530.68994140625,
      "volume": 37300
    },
    {
      "time": "2026-03-24",
      "open": 6480,
      "high": 6542.14990234375,
      "low": 6453.740234375,
      "close": 6499.93017578125,
      "volume": 26100
    },
    {
      "time": "2026-03-25",
      "open": 6511.02001953125,
      "high": 6552.2001953125,
      "low": 6400,
      "close": 6552.2001953125,
      "volume": 17600
    },
    {
      "time": "2026-03-26",
      "open": 6516.169921875,
      "high": 6631,
      "low": 6493.08984375,
      "close": 6530.22021484375,
      "volume": 21000
    },
    {
      "time": "2026-03-27",
      "open": 6502,
      "high": 6574.72021484375,
      "low": 6448.83984375,
      "close": 6450.759765625,
      "volume": 20900
    },
    {
      "time": "2026-03-30",
      "open": 6532.52978515625,
      "high": 6589,
      "low": 6463.43017578125,
      "close": 6499.33984375,
      "volume": 22700
    },
    {
      "time": "2026-03-31",
      "open": 6597,
      "high": 6658,
      "low": 6468.66015625,
      "close": 6589.830078125,
      "volume": 31400
    },
    {
      "time": "2026-04-01",
      "open": 6584.9501953125,
      "high": 6748.97998046875,
      "low": 6532.509765625,
      "close": 6664.18994140625,
      "volume": 23800
    },
    {
      "time": "2026-04-02",
      "open": 6622.919921875,
      "high": 6780,
      "low": 6582.18017578125,
      "close": 6663.14013671875,
      "volume": 20700
    },
    {
      "time": "2026-04-06",
      "open": 6638.52978515625,
      "high": 6735.7900390625,
      "low": 6609.25,
      "close": 6715.4501953125,
      "volume": 18100
    },
    {
      "time": "2026-04-07",
      "open": 6620,
      "high": 6704.240234375,
      "low": 6465.1201171875,
      "close": 6492.240234375,
      "volume": 24300
    },
    {
      "time": "2026-04-08",
      "open": 6656.919921875,
      "high": 6829.60986328125,
      "low": 6639.2998046875,
      "close": 6755.5,
      "volume": 23800
    },
    {
      "time": "2026-04-09",
      "open": 6703.77001953125,
      "high": 6891.89013671875,
      "low": 6703.77001953125,
      "close": 6798.75,
      "volume": 24000
    },
    {
      "time": "2026-04-10",
      "open": 6784.72021484375,
      "high": 6829.740234375,
      "low": 6711.93994140625,
      "close": 6750.0400390625,
      "volume": 13300
    },
    {
      "time": "2026-04-13",
      "open": 6743.43017578125,
      "high": 6796.169921875,
      "low": 6691.35009765625,
      "close": 6781.68994140625,
      "volume": 17000
    },
    {
      "time": "2026-04-14",
      "open": 6750.02001953125,
      "high": 6866.68017578125,
      "low": 6750.02001953125,
      "close": 6843.7099609375,
      "volume": 20700
    },
    {
      "time": "2026-04-15",
      "open": 6824.9501953125,
      "high": 6850,
      "low": 6730.4599609375,
      "close": 6767.2099609375,
      "volume": 22900
    },
    {
      "time": "2026-04-16",
      "open": 6800,
      "high": 6836.5,
      "low": 6696.7900390625,
      "close": 6703.58984375,
      "volume": 22500
    },
    {
      "time": "2026-04-17",
      "open": 6772.10009765625,
      "high": 7057.8798828125,
      "low": 6772.10009765625,
      "close": 7000.919921875,
      "volume": 34100
    },
    {
      "time": "2026-04-20",
      "open": 7000.2001953125,
      "high": 7096.97021484375,
      "low": 6957.39990234375,
      "close": 7096.97021484375,
      "volume": 23700
    },
    {
      "time": "2026-04-21",
      "open": 7250.14013671875,
      "high": 7294.5,
      "low": 6924.4501953125,
      "close": 6933.5,
      "volume": 29200
    },
    {
      "time": "2026-04-22",
      "open": 6640.240234375,
      "high": 6677.0498046875,
      "low": 6408.64990234375,
      "close": 6610.77001953125,
      "volume": 37000
    },
    {
      "time": "2026-04-23",
      "open": 6632.06982421875,
      "high": 6669.009765625,
      "low": 6493.419921875,
      "close": 6669.009765625,
      "volume": 28500
    },
    {
      "time": "2026-04-24",
      "open": 6888.72021484375,
      "high": 6888.72021484375,
      "low": 6503.9501953125,
      "close": 6503.9501953125,
      "volume": 15100
    },
    {
      "time": "2026-04-27",
      "open": 6485.10009765625,
      "high": 6554.31005859375,
      "low": 6440.06982421875,
      "close": 6482.52978515625,
      "volume": 15700
    },
    {
      "time": "2026-04-28",
      "open": 6514.2001953125,
      "high": 6517.81005859375,
      "low": 6400.08984375,
      "close": 6442.35986328125,
      "volume": 18900
    },
    {
      "time": "2026-04-29",
      "open": 6402.25,
      "high": 6442.990234375,
      "low": 6195.14990234375,
      "close": 6207.5,
      "volume": 24300
    },
    {
      "time": "2026-04-30",
      "open": 6205.2998046875,
      "high": 6335,
      "low": 6205.2998046875,
      "close": 6315.8701171875,
      "volume": 24000
    },
    {
      "time": "2026-05-01",
      "open": 6338.89013671875,
      "high": 6340.2001953125,
      "low": 6151.52001953125,
      "close": 6154.14013671875,
      "volume": 19800
    },
    {
      "time": "2026-05-04",
      "open": 6110.4599609375,
      "high": 6183.4599609375,
      "low": 5930,
      "close": 5932.1201171875,
      "volume": 18400
    },
    {
      "time": "2026-05-05",
      "open": 6108.72998046875,
      "high": 6108.72998046875,
      "low": 5961.6298828125,
      "close": 6004.330078125,
      "volume": 18400
    },
    {
      "time": "2026-05-06",
      "open": 6279.240234375,
      "high": 6279.240234375,
      "low": 6060.009765625,
      "close": 6099.7998046875,
      "volume": 19500
    },
    {
      "time": "2026-05-07",
      "open": 6125.2001953125,
      "high": 6195,
      "low": 5995.39990234375,
      "close": 6008.85009765625,
      "volume": 17800
    },
    {
      "time": "2026-05-08",
      "open": 6032.22998046875,
      "high": 6065,
      "low": 5937.009765625,
      "close": 5974.06982421875,
      "volume": 13400
    },
    {
      "time": "2026-05-11",
      "open": 6008.990234375,
      "high": 6008.990234375,
      "low": 5887.06005859375,
      "close": 5910.669921875,
      "volume": 19300
    },
    {
      "time": "2026-05-12",
      "open": 5955.5498046875,
      "high": 5955.5498046875,
      "low": 5790.22021484375,
      "close": 5795.66015625,
      "volume": 20000
    },
    {
      "time": "2026-05-13",
      "open": 5749.1201171875,
      "high": 5805.4501953125,
      "low": 5650.169921875,
      "close": 5720.10009765625,
      "volume": 21500
    },
    {
      "time": "2026-05-14",
      "open": 5776.47021484375,
      "high": 5797.72998046875,
      "low": 5671.259765625,
      "close": 5680.60986328125,
      "volume": 24000
    },
    {
      "time": "2026-05-15",
      "open": 5700.009765625,
      "high": 5700.009765625,
      "low": 5501.009765625,
      "close": 5563.6201171875,
      "volume": 34200
    },
    {
      "time": "2026-05-18",
      "open": 5602,
      "high": 5735.27001953125,
      "low": 5579.990234375,
      "close": 5716.77978515625,
      "volume": 26400
    },
    {
      "time": "2026-05-19",
      "open": 5654.93994140625,
      "high": 5809,
      "low": 5579.5498046875,
      "close": 5773.52001953125,
      "volume": 31900
    },
    {
      "time": "2026-05-20",
      "open": 5773,
      "high": 6000,
      "low": 5691.5,
      "close": 5990.3701171875,
      "volume": 33900
    },
    {
      "time": "2026-05-21",
      "open": 5940,
      "high": 6084.41015625,
      "low": 5858.419921875,
      "close": 6047.8701171875,
      "volume": 22300
    },
    {
      "time": "2026-05-22",
      "open": 6033.1201171875,
      "high": 6100,
      "low": 5960.5,
      "close": 6036.990234375,
      "volume": 19400
    },
    {
      "time": "2026-05-26",
      "open": 6112.8798828125,
      "high": 6150.5400390625,
      "low": 6032.81982421875,
      "close": 6032.81982421875,
      "volume": 45700
    },
    {
      "time": "2026-05-27",
      "open": 6097.7998046875,
      "high": 6236.10009765625,
      "low": 6048.6298828125,
      "close": 6098.080078125,
      "volume": 52200
    },
    {
      "time": "2026-05-28",
      "open": 6029.97021484375,
      "high": 6161.509765625,
      "low": 5946.16015625,
      "close": 6160.5400390625,
      "volume": 23800
    },
    {
      "time": "2026-05-29",
      "open": 6172.669921875,
      "high": 6216.14990234375,
      "low": 6078.60009765625,
      "close": 6104.7998046875,
      "volume": 55000
    },
    {
      "time": "2026-06-01",
      "open": 6135,
      "high": 6158.81005859375,
      "low": 6035.8798828125,
      "close": 6121.31005859375,
      "volume": 50900
    },
    {
      "time": "2026-06-02",
      "open": 6117.02978515625,
      "high": 6196.85986328125,
      "low": 6060,
      "close": 6180.9599609375,
      "volume": 28600
    },
    {
      "time": "2026-06-03",
      "open": 6140,
      "high": 6216.1298828125,
      "low": 6056.27978515625,
      "close": 6119.41015625,
      "volume": 28500
    },
    {
      "time": "2026-06-04",
      "open": 6198.759765625,
      "high": 6255.0498046875,
      "low": 6154.60009765625,
      "close": 6177.27001953125,
      "volume": 35700
    },
    {
      "time": "2026-06-05",
      "open": 6155.9501953125,
      "high": 6254,
      "low": 6125.06005859375,
      "close": 6182.5498046875,
      "volume": 29500
    },
    {
      "time": "2026-06-08",
      "open": 6153.56005859375,
      "high": 6264.06982421875,
      "low": 6110,
      "close": 6191.10986328125,
      "volume": 25300
    },
    {
      "time": "2026-06-09",
      "open": 6282.169921875,
      "high": 6447.3798828125,
      "low": 6265,
      "close": 6406.56982421875,
      "volume": 38900
    },
    {
      "time": "2026-06-10",
      "open": 6414.490234375,
      "high": 6414.490234375,
      "low": 6254.93017578125,
      "close": 6305.0400390625,
      "volume": 21300
    },
    {
      "time": "2026-06-11",
      "open": 6316.27978515625,
      "high": 6479.7001953125,
      "low": 6307.2900390625,
      "close": 6479.7001953125,
      "volume": 36800
    },
    {
      "time": "2026-06-12",
      "open": 6501,
      "high": 6525,
      "low": 6374.93017578125,
      "close": 6374.93017578125,
      "volume": 23400
    },
    {
      "time": "2026-06-15",
      "open": 6474.259765625,
      "high": 6547.31005859375,
      "low": 6328.89013671875,
      "close": 6335,
      "volume": 22000
    },
    {
      "time": "2026-06-16",
      "open": 6380.27978515625,
      "high": 6489.759765625,
      "low": 6380.27978515625,
      "close": 6437.580078125,
      "volume": 23800
    },
    {
      "time": "2026-06-17",
      "open": 6386.41015625,
      "high": 6529.02001953125,
      "low": 6257.68994140625,
      "close": 6275.93994140625,
      "volume": 29300
    },
    {
      "time": "2026-06-18",
      "open": 6374.990234375,
      "high": 6558.009765625,
      "low": 6350.669921875,
      "close": 6490.93017578125,
      "volume": 58600
    },
    {
      "time": "2026-06-22",
      "open": 6452.2998046875,
      "high": 6492.009765625,
      "low": 6347.39013671875,
      "close": 6352.5498046875,
      "volume": 32200
    },
    {
      "time": "2026-06-23",
      "open": 6331,
      "high": 6445.60986328125,
      "low": 6325.009765625,
      "close": 6389.56982421875,
      "volume": 27000
    },
    {
      "time": "2026-06-24",
      "open": 6470.10009765625,
      "high": 6866.77978515625,
      "low": 6470.10009765625,
      "close": 6764.830078125,
      "volume": 32100
    },
    {
      "time": "2026-06-25",
      "open": 6765.93017578125,
      "high": 6956.47998046875,
      "low": 6765.93017578125,
      "close": 6814.43994140625,
      "volume": 22400
    },
    {
      "time": "2026-06-26",
      "open": 6836.39013671875,
      "high": 6900.16015625,
      "low": 6809.89013671875,
      "close": 6828.6201171875,
      "volume": 47700
    },
    {
      "time": "2026-06-29",
      "open": 6800,
      "high": 6836.669921875,
      "low": 6710.81005859375,
      "close": 6821.02978515625,
      "volume": 25100
    },
    {
      "time": "2026-06-30",
      "open": 6825,
      "high": 6855.22998046875,
      "low": 6741.02978515625,
      "close": 6813.39990234375,
      "volume": 27500
    },
    {
      "time": "2026-07-01",
      "open": 6783.89990234375,
      "high": 6879.1201171875,
      "low": 6640.7001953125,
      "close": 6643.72998046875,
      "volume": 22200
    },
    {
      "time": "2026-07-02",
      "open": 6678.419921875,
      "high": 6773.0498046875,
      "low": 6631.18994140625,
      "close": 6750.7900390625,
      "volume": 19000
    },
    {
      "time": "2026-07-06",
      "open": 6700,
      "high": 6701.25,
      "low": 6555.64990234375,
      "close": 6693.66015625,
      "volume": 19600
    },
    {
      "time": "2026-07-07",
      "open": 6725,
      "high": 6817.52001953125,
      "low": 6633.14990234375,
      "close": 6693.68994140625,
      "volume": 19900
    },
    {
      "time": "2026-07-08",
      "open": 6626.009765625,
      "high": 6659.52978515625,
      "low": 6404.72021484375,
      "close": 6429.1298828125,
      "volume": 23800
    },
    {
      "time": "2026-07-09",
      "open": 6464.3798828125,
      "high": 6515.009765625,
      "low": 6410.7099609375,
      "close": 6471.43994140625,
      "volume": 15700
    },
    {
      "time": "2026-07-10",
      "open": 6537.990234375,
      "high": 6575,
      "low": 6474.72021484375,
      "close": 6479.39013671875,
      "volume": 18400
    },
    {
      "time": "2026-07-13",
      "open": 6479.39990234375,
      "high": 6551.58984375,
      "low": 6417.9599609375,
      "close": 6437.990234375,
      "volume": 27500
    },
    {
      "time": "2026-07-14",
      "open": 6475,
      "high": 6477.9501953125,
      "low": 6307,
      "close": 6378.7998046875,
      "volume": 23200
    },
    {
      "time": "2026-07-15",
      "open": 6367.5,
      "high": 6525,
      "low": 6339.009765625,
      "close": 6497.56982421875,
      "volume": 23600
    },
    {
      "time": "2026-07-16",
      "open": 6520,
      "high": 6712.85009765625,
      "low": 6518.080078125,
      "close": 6701.10009765625,
      "volume": 34700
    },
    {
      "time": "2026-07-17",
      "open": 6699.7998046875,
      "high": 6832.43017578125,
      "low": 6480.240234375,
      "close": 6490.0400390625,
      "volume": 77200
    },
    {
      "time": "2026-07-20",
      "open": 6510.009765625,
      "high": 6520.68994140625,
      "low": 6370,
      "close": 6446.64990234375,
      "volume": 39300
    },
    {
      "time": "2026-07-21",
      "open": 6439.419921875,
      "high": 6504.22998046875,
      "low": 6324.64990234375,
      "close": 6325.39990234375,
      "volume": 31300
    },
    {
      "time": "2026-07-22",
      "open": 6337.83984375,
      "high": 6464.169921875,
      "low": 6278.509765625,
      "close": 6349.27978515625,
      "volume": 36600
    },
    {
      "time": "2026-07-23",
      "open": 6176,
      "high": 6272.8798828125,
      "low": 5919.25,
      "close": 6155.02001953125,
      "volume": 42400
    },
    {
      "time": "2026-07-24",
      "open": 6152.830078125,
      "high": 6509.18017578125,
      "low": 6170,
      "close": 6414.669921875,
      "volume": 23991
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 8076.259189453125
    },
    {
      "time": "2025-10-06",
      "value": 8081.7755859375
    },
    {
      "time": "2025-10-07",
      "value": 8081.671787109375
    },
    {
      "time": "2025-10-08",
      "value": 8080.387392578125
    },
    {
      "time": "2025-10-09",
      "value": 8080.10419921875
    },
    {
      "time": "2025-10-10",
      "value": 8078.132392578125
    },
    {
      "time": "2025-10-13",
      "value": 8074.616787109375
    },
    {
      "time": "2025-10-14",
      "value": 8071.93658203125
    },
    {
      "time": "2025-10-15",
      "value": 8066.702783203125
    },
    {
      "time": "2025-10-16",
      "value": 8061.416376953125
    },
    {
      "time": "2025-10-17",
      "value": 8057.588779296875
    },
    {
      "time": "2025-10-20",
      "value": 8054.03677734375
    },
    {
      "time": "2025-10-21",
      "value": 8054.01357421875
    },
    {
      "time": "2025-10-22",
      "value": 8048.71078125
    },
    {
      "time": "2025-10-23",
      "value": 8036.36619140625
    },
    {
      "time": "2025-10-24",
      "value": 8021.01359375
    },
    {
      "time": "2025-10-27",
      "value": 8005.0801953125
    },
    {
      "time": "2025-10-28",
      "value": 7991.2719921875
    },
    {
      "time": "2025-10-29",
      "value": 7973.000400390625
    },
    {
      "time": "2025-10-30",
      "value": 7957.2751953125
    },
    {
      "time": "2025-10-31",
      "value": 7942.41359375
    },
    {
      "time": "2025-11-03",
      "value": 7919.603798828125
    },
    {
      "time": "2025-11-04",
      "value": 7899.9901953125
    },
    {
      "time": "2025-11-05",
      "value": 7882.26259765625
    },
    {
      "time": "2025-11-06",
      "value": 7865.487197265625
    },
    {
      "time": "2025-11-07",
      "value": 7849.016005859375
    },
    {
      "time": "2025-11-10",
      "value": 7833.399208984375
    },
    {
      "time": "2025-11-11",
      "value": 7816.02640625
    },
    {
      "time": "2025-11-12",
      "value": 7797.969404296875
    },
    {
      "time": "2025-11-13",
      "value": 7774.92541015625
    },
    {
      "time": "2025-11-14",
      "value": 7750.323212890625
    },
    {
      "time": "2025-11-17",
      "value": 7722.596015625
    },
    {
      "time": "2025-11-18",
      "value": 7700.01361328125
    },
    {
      "time": "2025-11-19",
      "value": 7675.693818359375
    },
    {
      "time": "2025-11-20",
      "value": 7648.300810546875
    },
    {
      "time": "2025-11-21",
      "value": 7627.78080078125
    },
    {
      "time": "2025-11-24",
      "value": 7607.492197265625
    },
    {
      "time": "2025-11-25",
      "value": 7592.360185546875
    },
    {
      "time": "2025-11-26",
      "value": 7580.9473828125
    },
    {
      "time": "2025-11-28",
      "value": 7567.523583984375
    },
    {
      "time": "2025-12-01",
      "value": 7555.971376953125
    },
    {
      "time": "2025-12-02",
      "value": 7549.488779296875
    },
    {
      "time": "2025-12-03",
      "value": 7543.47498046875
    },
    {
      "time": "2025-12-04",
      "value": 7533.13578125
    },
    {
      "time": "2025-12-05",
      "value": 7525.763583984375
    },
    {
      "time": "2025-12-08",
      "value": 7513.875185546875
    },
    {
      "time": "2025-12-09",
      "value": 7498.33818359375
    },
    {
      "time": "2025-12-10",
      "value": 7487.7323828125
    },
    {
      "time": "2025-12-11",
      "value": 7477.225986328125
    },
    {
      "time": "2025-12-12",
      "value": 7466.149990234375
    },
    {
      "time": "2025-12-15",
      "value": 7455.2369921875
    },
    {
      "time": "2025-12-16",
      "value": 7444.466796875
    },
    {
      "time": "2025-12-17",
      "value": 7437.115595703125
    },
    {
      "time": "2025-12-18",
      "value": 7433.211396484375
    },
    {
      "time": "2025-12-19",
      "value": 7428.820791015625
    },
    {
      "time": "2025-12-22",
      "value": 7427.744189453125
    },
    {
      "time": "2025-12-23",
      "value": 7422.8071875
    },
    {
      "time": "2025-12-24",
      "value": 7415.77279296875
    },
    {
      "time": "2025-12-26",
      "value": 7410.511591796875
    },
    {
      "time": "2025-12-29",
      "value": 7405.499189453125
    },
    {
      "time": "2025-12-30",
      "value": 7399.2619921875
    },
    {
      "time": "2025-12-31",
      "value": 7391.495791015625
    },
    {
      "time": "2026-01-02",
      "value": 7381.230595703125
    },
    {
      "time": "2026-01-05",
      "value": 7373.711591796875
    },
    {
      "time": "2026-01-06",
      "value": 7364.91798828125
    },
    {
      "time": "2026-01-07",
      "value": 7359.22859375
    },
    {
      "time": "2026-01-08",
      "value": 7358.17359375
    },
    {
      "time": "2026-01-09",
      "value": 7360.580390625
    },
    {
      "time": "2026-01-12",
      "value": 7365.749189453125
    },
    {
      "time": "2026-01-13",
      "value": 7374.30138671875
    },
    {
      "time": "2026-01-14",
      "value": 7381.700185546875
    },
    {
      "time": "2026-01-15",
      "value": 7392.713984375
    },
    {
      "time": "2026-01-16",
      "value": 7401.024189453125
    },
    {
      "time": "2026-01-20",
      "value": 7408.1123828125
    },
    {
      "time": "2026-01-21",
      "value": 7420.14638671875
    },
    {
      "time": "2026-01-22",
      "value": 7430.367783203125
    },
    {
      "time": "2026-01-23",
      "value": 7436.534580078125
    },
    {
      "time": "2026-01-26",
      "value": 7443.79998046875
    },
    {
      "time": "2026-01-27",
      "value": 7448.047578125
    },
    {
      "time": "2026-01-28",
      "value": 7455.457783203125
    },
    {
      "time": "2026-01-29",
      "value": 7462.49517578125
    },
    {
      "time": "2026-01-30",
      "value": 7472.07697265625
    },
    {
      "time": "2026-02-02",
      "value": 7483.50197265625
    },
    {
      "time": "2026-02-03",
      "value": 7496.521171875
    },
    {
      "time": "2026-02-04",
      "value": 7513.7713671875
    },
    {
      "time": "2026-02-05",
      "value": 7526.890771484375
    },
    {
      "time": "2026-02-06",
      "value": 7541.81716796875
    },
    {
      "time": "2026-02-09",
      "value": 7550.3945703125
    },
    {
      "time": "2026-02-10",
      "value": 7560.946767578125
    },
    {
      "time": "2026-02-11",
      "value": 7572.745966796875
    },
    {
      "time": "2026-02-12",
      "value": 7584.327373046875
    },
    {
      "time": "2026-02-13",
      "value": 7582.453974609375
    },
    {
      "time": "2026-02-17",
      "value": 7577.285576171875
    },
    {
      "time": "2026-02-18",
      "value": 7577.354580078125
    },
    {
      "time": "2026-02-19",
      "value": 7577.11578125
    },
    {
      "time": "2026-02-20",
      "value": 7579.9605859375
    },
    {
      "time": "2026-02-23",
      "value": 7582.73138671875
    },
    {
      "time": "2026-02-24",
      "value": 7582.73978515625
    },
    {
      "time": "2026-02-25",
      "value": 7578.179384765625
    },
    {
      "time": "2026-02-26",
      "value": 7576.505986328125
    },
    {
      "time": "2026-02-27",
      "value": 7574.21478515625
    },
    {
      "time": "2026-03-02",
      "value": 7571.92498046875
    },
    {
      "time": "2026-03-03",
      "value": 7569.695986328125
    },
    {
      "time": "2026-03-04",
      "value": 7563.488984375
    },
    {
      "time": "2026-03-05",
      "value": 7556.99158203125
    },
    {
      "time": "2026-03-06",
      "value": 7548.226787109375
    },
    {
      "time": "2026-03-09",
      "value": 7538.90638671875
    },
    {
      "time": "2026-03-10",
      "value": 7526.865390625
    },
    {
      "time": "2026-03-11",
      "value": 7511.440390625
    },
    {
      "time": "2026-03-12",
      "value": 7493.1151953125
    },
    {
      "time": "2026-03-13",
      "value": 7475.902392578125
    },
    {
      "time": "2026-03-16",
      "value": 7461.365791015625
    },
    {
      "time": "2026-03-17",
      "value": 7447.723388671875
    },
    {
      "time": "2026-03-18",
      "value": 7430.9555859375
    },
    {
      "time": "2026-03-19",
      "value": 7414.518984375
    },
    {
      "time": "2026-03-20",
      "value": 7398.977578125
    },
    {
      "time": "2026-03-23",
      "value": 7381.879775390625
    },
    {
      "time": "2026-03-24",
      "value": 7360.24498046875
    },
    {
      "time": "2026-03-25",
      "value": 7339.453984375
    },
    {
      "time": "2026-03-26",
      "value": 7316.5919921875
    },
    {
      "time": "2026-03-27",
      "value": 7293.9919921875
    },
    {
      "time": "2026-03-30",
      "value": 7271.51859375
    },
    {
      "time": "2026-03-31",
      "value": 7252.08439453125
    },
    {
      "time": "2026-04-01",
      "value": 7234.64259765625
    },
    {
      "time": "2026-04-02",
      "value": 7211.970400390625
    },
    {
      "time": "2026-04-06",
      "value": 7191.033203125
    },
    {
      "time": "2026-04-07",
      "value": 7167.975009765625
    },
    {
      "time": "2026-04-08",
      "value": 7149.79541015625
    },
    {
      "time": "2026-04-09",
      "value": 7135.77521484375
    },
    {
      "time": "2026-04-10",
      "value": 7118.2544140625
    },
    {
      "time": "2026-04-13",
      "value": 7101.413017578125
    },
    {
      "time": "2026-04-14",
      "value": 7085.5726171875
    },
    {
      "time": "2026-04-15",
      "value": 7066.54921875
    },
    {
      "time": "2026-04-16",
      "value": 7045.203818359375
    },
    {
      "time": "2026-04-17",
      "value": 7024.705419921875
    },
    {
      "time": "2026-04-20",
      "value": 7005.7490234375
    },
    {
      "time": "2026-04-21",
      "value": 6984.2222265625
    },
    {
      "time": "2026-04-22",
      "value": 6958.792626953125
    },
    {
      "time": "2026-04-23",
      "value": 6930.2872265625
    },
    {
      "time": "2026-04-24",
      "value": 6898.42123046875
    },
    {
      "time": "2026-04-27",
      "value": 6866.148623046875
    },
    {
      "time": "2026-04-28",
      "value": 6844.847216796875
    },
    {
      "time": "2026-04-29",
      "value": 6820.577216796875
    },
    {
      "time": "2026-04-30",
      "value": 6796.432216796875
    },
    {
      "time": "2026-05-01",
      "value": 6768.992216796875
    },
    {
      "time": "2026-05-04",
      "value": 6736.0226171875
    },
    {
      "time": "2026-05-05",
      "value": 6706.9726171875
    },
    {
      "time": "2026-05-06",
      "value": 6678.8728125
    },
    {
      "time": "2026-05-07",
      "value": 6653.38701171875
    },
    {
      "time": "2026-05-08",
      "value": 6624.18560546875
    },
    {
      "time": "2026-05-11",
      "value": 6592.043203125
    },
    {
      "time": "2026-05-12",
      "value": 6559.64140625
    },
    {
      "time": "2026-05-13",
      "value": 6526.82140625
    },
    {
      "time": "2026-05-14",
      "value": 6495.408203125
    },
    {
      "time": "2026-05-15",
      "value": 6465.18380859375
    },
    {
      "time": "2026-05-18",
      "value": 6440.342802734375
    },
    {
      "time": "2026-05-19",
      "value": 6418.372607421875
    },
    {
      "time": "2026-05-20",
      "value": 6402.515205078125
    },
    {
      "time": "2026-05-21",
      "value": 6391.254404296875
    },
    {
      "time": "2026-05-22",
      "value": 6383.214208984375
    },
    {
      "time": "2026-05-26",
      "value": 6374.539404296875
    },
    {
      "time": "2026-05-27",
      "value": 6365.18220703125
    },
    {
      "time": "2026-05-28",
      "value": 6356.4580078125
    },
    {
      "time": "2026-05-29",
      "value": 6348.897607421875
    },
    {
      "time": "2026-06-01",
      "value": 6342.965810546875
    },
    {
      "time": "2026-06-02",
      "value": 6339.197412109375
    },
    {
      "time": "2026-06-03",
      "value": 6330.97181640625
    },
    {
      "time": "2026-06-04",
      "value": 6324.51861328125
    },
    {
      "time": "2026-06-05",
      "value": 6317.12560546875
    },
    {
      "time": "2026-06-08",
      "value": 6310.3433984375
    },
    {
      "time": "2026-06-09",
      "value": 6309.459599609375
    },
    {
      "time": "2026-06-10",
      "value": 6305.573603515625
    },
    {
      "time": "2026-06-11",
      "value": 6303.371005859375
    },
    {
      "time": "2026-06-12",
      "value": 6297.585810546875
    },
    {
      "time": "2026-06-15",
      "value": 6291.0230078125
    },
    {
      "time": "2026-06-16",
      "value": 6285.46560546875
    },
    {
      "time": "2026-06-17",
      "value": 6281.139599609375
    },
    {
      "time": "2026-06-18",
      "value": 6275.848203125
    },
    {
      "time": "2026-06-22",
      "value": 6266.92419921875
    },
    {
      "time": "2026-06-23",
      "value": 6259.714794921875
    },
    {
      "time": "2026-06-24",
      "value": 6259.37759765625
    },
    {
      "time": "2026-06-25",
      "value": 6258.792197265625
    },
    {
      "time": "2026-06-26",
      "value": 6260.020400390625
    },
    {
      "time": "2026-06-29",
      "value": 6262.36919921875
    },
    {
      "time": "2026-06-30",
      "value": 6258.618798828125
    },
    {
      "time": "2026-07-01",
      "value": 6249.553994140625
    },
    {
      "time": "2026-07-02",
      "value": 6245.899794921875
    },
    {
      "time": "2026-07-06",
      "value": 6247.55759765625
    },
    {
      "time": "2026-07-07",
      "value": 6248.051201171875
    },
    {
      "time": "2026-07-08",
      "value": 6246.554794921875
    },
    {
      "time": "2026-07-09",
      "value": 6246.332998046875
    },
    {
      "time": "2026-07-10",
      "value": 6247.073603515625
    },
    {
      "time": "2026-07-13",
      "value": 6251.683408203125
    },
    {
      "time": "2026-07-14",
      "value": 6252.942001953125
    },
    {
      "time": "2026-07-15",
      "value": 6259.810595703125
    },
    {
      "time": "2026-07-16",
      "value": 6275.1901953125
    },
    {
      "time": "2026-07-17",
      "value": 6284.90439453125
    },
    {
      "time": "2026-07-20",
      "value": 6291.841396484375
    },
    {
      "time": "2026-07-21",
      "value": 6298.172392578125
    },
    {
      "time": "2026-07-22",
      "value": 6305.676591796875
    },
    {
      "time": "2026-07-23",
      "value": 6310.56359375
    },
    {
      "time": "2026-07-24",
      "value": 6322.9437890625
    }
  ],
  "analysis": null
}