{
  "ok": true,
  "cached": false,
  "ticker": "SPGI",
  "price": 426.4,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-08",
      "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": "2026-06-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-28",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P Global (SPGI) Stock Fair Value Edges Higher After Mobility Spinoff Analyst Revisions",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/p-global-spgi-stock-fair-211156734.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Equities Mixed Amid Middle East Uncertainty; Wall Street Extends Weekly Losing Streak",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equities-mixed-amid-middle-east-211025749.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Equity Markets Mostly Rise Intraday; Oil Retreats",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equity-markets-mostly-rise-intraday-181257739.html",
      "published": "2026-07-24"
    },
    {
      "title": "S&P Global Manufacturing PMI Signals Manufacturing Still Recovering",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/24cd72bf-25bf-3b5d-aa6b-ec7176d6a5ed/s%26p-global-manufacturing-pmi.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Discount On GOOGL Stock Looks Overdone",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1b019984-15f8-3a2c-9666-88b1d19d1dbe/the-discount-on-googl-stock.html",
      "published": "2026-07-24"
    },
    {
      "title": "US S&P Global PMI expected to show steady business growth in July",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/e02ce1a8-88d2-3e52-bf50-90ac9645e75e/us-s%26p-global-pmi-expected-to.html",
      "published": "2026-07-24"
    },
    {
      "title": "Micron Stock Offers A Different Kind Of Return",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/c19bba30-0ab1-3124-89d2-86f8bc9569e6/micron-stock-offers-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "When The Stock Market Fell, HGER ETF Did Not",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/94381db4-b572-3fac-99f7-1bacd07cf671/when-the-stock-market-fell%2C.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 500.9460754394531,
      "high": 508.0416259765625,
      "low": 500.9460754394531,
      "close": 506.1021728515625,
      "volume": 833233
    },
    {
      "time": "2025-07-28",
      "open": 504.5695495605469,
      "high": 506.5090026855469,
      "low": 501.4380187988281,
      "close": 501.8070068359375,
      "volume": 927940
    },
    {
      "time": "2025-07-29",
      "open": 504.8533630371094,
      "high": 506.8022766113281,
      "low": 501.5421142578125,
      "close": 502.16650390625,
      "volume": 1210899
    },
    {
      "time": "2025-07-30",
      "open": 502.052978515625,
      "high": 506.234619140625,
      "low": 499.1769104003906,
      "close": 500.7852478027344,
      "volume": 1335731
    },
    {
      "time": "2025-07-31",
      "open": 506.2724609375,
      "high": 528.7227783203125,
      "low": 503.6707763671875,
      "close": 521.3812866210938,
      "volume": 2636898
    },
    {
      "time": "2025-08-01",
      "open": 515.6196899414062,
      "high": 519.8959350585938,
      "low": 511.1825866699219,
      "close": 516.234619140625,
      "volume": 1992974
    },
    {
      "time": "2025-08-04",
      "open": 519.5742797851562,
      "high": 532.658447265625,
      "low": 518.3159790039062,
      "close": 532.658447265625,
      "volume": 1811909
    },
    {
      "time": "2025-08-05",
      "open": 534.40869140625,
      "high": 535.6007690429688,
      "low": 527.2469482421875,
      "close": 532.658447265625,
      "volume": 1545968
    },
    {
      "time": "2025-08-06",
      "open": 531.901611328125,
      "high": 534.143798828125,
      "low": 522.7152099609375,
      "close": 532.2232666015625,
      "volume": 1423673
    },
    {
      "time": "2025-08-07",
      "open": 535.477783203125,
      "high": 535.8751220703125,
      "low": 526.3008422851562,
      "close": 528.9782104492188,
      "volume": 1146739
    },
    {
      "time": "2025-08-08",
      "open": 530.8609008789062,
      "high": 532.6395263671875,
      "low": 525.7332153320312,
      "close": 526.840087890625,
      "volume": 868114
    },
    {
      "time": "2025-08-11",
      "open": 527.568603515625,
      "high": 529.5175170898438,
      "low": 525.4683227539062,
      "close": 525.9035034179688,
      "volume": 1157838
    },
    {
      "time": "2025-08-12",
      "open": 526.6981811523438,
      "high": 531.0028076171875,
      "low": 524.3140869140625,
      "close": 528.9119873046875,
      "volume": 742120
    },
    {
      "time": "2025-08-13",
      "open": 532.4976196289062,
      "high": 536.007568359375,
      "low": 530.4351806640625,
      "close": 532.2421875,
      "volume": 1107102
    },
    {
      "time": "2025-08-14",
      "open": 533.7086181640625,
      "high": 547.8240356445312,
      "low": 529.659423828125,
      "close": 533.7275390625,
      "volume": 1077189
    },
    {
      "time": "2025-08-15",
      "open": 533.5856323242188,
      "high": 534.7965698242188,
      "low": 525.7332153320312,
      "close": 526.461669921875,
      "volume": 1017574
    },
    {
      "time": "2025-08-18",
      "open": 524.8344116210938,
      "high": 526.7738647460938,
      "low": 519.7067260742188,
      "close": 521.4853515625,
      "volume": 1001930
    },
    {
      "time": "2025-08-19",
      "open": 521.7407836914062,
      "high": 529.3850708007812,
      "low": 521.7407836914062,
      "close": 524.5316772460938,
      "volume": 1373783
    },
    {
      "time": "2025-08-20",
      "open": 525.5440063476562,
      "high": 529.4229125976562,
      "low": 522.658447265625,
      "close": 526.991455078125,
      "volume": 1642050
    },
    {
      "time": "2025-08-21",
      "open": 523.5194091796875,
      "high": 526.6035766601562,
      "low": 521.2866821289062,
      "close": 522.6489868164062,
      "volume": 1037128
    },
    {
      "time": "2025-08-22",
      "open": 524.900634765625,
      "high": 529.2715454101562,
      "low": 523.916748046875,
      "close": 526.6414184570312,
      "volume": 1120631
    },
    {
      "time": "2025-08-25",
      "open": 526.3197631835938,
      "high": 527.0198974609375,
      "low": 520.22705078125,
      "close": 521.939453125,
      "volume": 1175490
    },
    {
      "time": "2025-08-26",
      "open": 519.205322265625,
      "high": 522.8381958007812,
      "low": 516.8211669921875,
      "close": 522.5354614257812,
      "volume": 1642472
    },
    {
      "time": "2025-08-27",
      "open": 520.9933471679688,
      "high": 524.6546630859375,
      "low": 520.0189208984375,
      "close": 520.2175903320312,
      "volume": 1056789
    },
    {
      "time": "2025-08-28",
      "open": 519.6405029296875,
      "high": 521.2866821289062,
      "low": 516.80224609375,
      "close": 518.022705078125,
      "volume": 1092410
    },
    {
      "time": "2025-08-29",
      "open": 517.4834594726562,
      "high": 520.68115234375,
      "low": 516.8779296875,
      "close": 518.8646850585938,
      "volume": 937453
    },
    {
      "time": "2025-09-02",
      "open": 514.3140869140625,
      "high": 515.1088256835938,
      "low": 508.46734619140625,
      "close": 510.5392761230469,
      "volume": 1130673
    },
    {
      "time": "2025-09-03",
      "open": 509.0917663574219,
      "high": 513.04638671875,
      "low": 506.9347229003906,
      "close": 510.16082763671875,
      "volume": 913037
    },
    {
      "time": "2025-09-04",
      "open": 512.7530517578125,
      "high": 514.40869140625,
      "low": 509.3377380371094,
      "close": 511.1258239746094,
      "volume": 1056049
    },
    {
      "time": "2025-09-05",
      "open": 513.5950927734375,
      "high": 513.8978271484375,
      "low": 503.80322265625,
      "close": 509.0444641113281,
      "volume": 972757
    },
    {
      "time": "2025-09-08",
      "open": 508.7701110839844,
      "high": 517.5875244140625,
      "low": 505.96026611328125,
      "close": 516.4332885742188,
      "volume": 1118200
    },
    {
      "time": "2025-09-09",
      "open": 514.8817138671875,
      "high": 519.3283081054688,
      "low": 513.9829711914062,
      "close": 518.174072265625,
      "volume": 669187
    },
    {
      "time": "2025-09-10",
      "open": 517.8997192382812,
      "high": 519.4607543945312,
      "low": 509.93377685546875,
      "close": 510.7757873535156,
      "volume": 962399
    },
    {
      "time": "2025-09-11",
      "open": 511.85430908203125,
      "high": 522.3935546875,
      "low": 510.8798522949219,
      "close": 521.1731567382812,
      "volume": 1073701
    },
    {
      "time": "2025-09-12",
      "open": 518.36328125,
      "high": 520.6622314453125,
      "low": 513.7180786132812,
      "close": 514.8817138671875,
      "volume": 1065879
    },
    {
      "time": "2025-09-15",
      "open": 516.2535400390625,
      "high": 518.3443603515625,
      "low": 513.9356689453125,
      "close": 514.6546630859375,
      "volume": 1018737
    },
    {
      "time": "2025-09-16",
      "open": 510.8798522949219,
      "high": 513.2072143554688,
      "low": 507.99432373046875,
      "close": 512.1002807617188,
      "volume": 1230348
    },
    {
      "time": "2025-09-17",
      "open": 514.8154907226562,
      "high": 517.9281005859375,
      "low": 511.3623352050781,
      "close": 514.7587280273438,
      "volume": 925615
    },
    {
      "time": "2025-09-18",
      "open": 513.4910278320312,
      "high": 514.2857055664062,
      "low": 475.9697265625,
      "close": 480.416259765625,
      "volume": 3421086
    },
    {
      "time": "2025-09-19",
      "open": 480.416259765625,
      "high": 482.4976501464844,
      "low": 475.4777526855469,
      "close": 479.810791015625,
      "volume": 4383802
    },
    {
      "time": "2025-09-22",
      "open": 480.9271545410156,
      "high": 486.41436767578125,
      "low": 478.2119140625,
      "close": 478.3065185546875,
      "volume": 1854507
    },
    {
      "time": "2025-09-23",
      "open": 478.33489990234375,
      "high": 479.659423828125,
      "low": 466.47113037109375,
      "close": 469.97161865234375,
      "volume": 2377616
    },
    {
      "time": "2025-09-24",
      "open": 465.99810791015625,
      "high": 466.8117370605469,
      "low": 459.2715148925781,
      "close": 464.2762451171875,
      "volume": 2729280
    },
    {
      "time": "2025-09-25",
      "open": 462.9422912597656,
      "high": 464.2384033203125,
      "low": 456.35760498046875,
      "close": 458.7890319824219,
      "volume": 2043921
    },
    {
      "time": "2025-09-26",
      "open": 461.68402099609375,
      "high": 464.484375,
      "low": 459.1863708496094,
      "close": 460.9082336425781,
      "volume": 1879029
    },
    {
      "time": "2025-09-29",
      "open": 465.4304504394531,
      "high": 467.3320617675781,
      "low": 462.0340576171875,
      "close": 464.8439025878906,
      "volume": 1961264
    },
    {
      "time": "2025-09-30",
      "open": 465.2980041503906,
      "high": 465.2980041503906,
      "low": 458.10784912109375,
      "close": 460.46356201171875,
      "volume": 1718893
    },
    {
      "time": "2025-10-01",
      "open": 462.5354919433594,
      "high": 464.181640625,
      "low": 454.3519287109375,
      "close": 455.69537353515625,
      "volume": 2012739
    },
    {
      "time": "2025-10-02",
      "open": 454.143798828125,
      "high": 458.24029541015625,
      "low": 449.1674499511719,
      "close": 450.9271545410156,
      "volume": 1649660
    },
    {
      "time": "2025-10-03",
      "open": 449.886474609375,
      "high": 456.30084228515625,
      "low": 449.1674499511719,
      "close": 453.9356689453125,
      "volume": 1424519
    },
    {
      "time": "2025-10-06",
      "open": 454.34246826171875,
      "high": 454.5600891113281,
      "low": 448.7038879394531,
      "close": 452.5544128417969,
      "volume": 2111358
    },
    {
      "time": "2025-10-07",
      "open": 458.5335998535156,
      "high": 458.9403991699219,
      "low": 453.0463562011719,
      "close": 455.2696228027344,
      "volume": 1552522
    },
    {
      "time": "2025-10-08",
      "open": 457.54022216796875,
      "high": 460.1702880859375,
      "low": 452.1475830078125,
      "close": 456.41436767578125,
      "volume": 1688558
    },
    {
      "time": "2025-10-09",
      "open": 460.2838134765625,
      "high": 465.4588317871094,
      "low": 458.7511901855469,
      "close": 461.3150329589844,
      "volume": 1980818
    },
    {
      "time": "2025-10-10",
      "open": 465.74267578125,
      "high": 467.7578125,
      "low": 459.1201477050781,
      "close": 459.886474609375,
      "volume": 2349817
    },
    {
      "time": "2025-10-13",
      "open": 459.7161865234375,
      "high": 463.86944580078125,
      "low": 446.33868408203125,
      "close": 453.4909973144531,
      "volume": 2261663
    },
    {
      "time": "2025-10-14",
      "open": 451.3717956542969,
      "high": 461.9583740234375,
      "low": 451.2771911621094,
      "close": 460.44464111328125,
      "volume": 1527365
    },
    {
      "time": "2025-10-15",
      "open": 460.6433410644531,
      "high": 464.8249816894531,
      "low": 455.553466796875,
      "close": 456.8401184082031,
      "volume": 1232568
    },
    {
      "time": "2025-10-16",
      "open": 457.2942199707031,
      "high": 458.5809020996094,
      "low": 444.6546936035156,
      "close": 446.5941467285156,
      "volume": 1787176
    },
    {
      "time": "2025-10-17",
      "open": 448.0037841796875,
      "high": 450.7663269042969,
      "low": 444.9006652832031,
      "close": 447.67266845703125,
      "volume": 1889599
    },
    {
      "time": "2025-10-20",
      "open": 448.8741760253906,
      "high": 452.3367919921875,
      "low": 447.3415222167969,
      "close": 451.83538818359375,
      "volume": 1793835
    },
    {
      "time": "2025-10-21",
      "open": 452.6206359863281,
      "high": 459.508056640625,
      "low": 451.7880859375,
      "close": 457.7010498046875,
      "volume": 1092092
    },
    {
      "time": "2025-10-22",
      "open": 456.0643310546875,
      "high": 459.659423828125,
      "low": 452.5071105957031,
      "close": 453.86944580078125,
      "volume": 1812755
    },
    {
      "time": "2025-10-23",
      "open": 456.14947509765625,
      "high": 457.2090759277344,
      "low": 453.0558166503906,
      "close": 456.6698303222656,
      "volume": 1247577
    },
    {
      "time": "2025-10-24",
      "open": 460.7095642089844,
      "high": 465.6859130859375,
      "low": 458.44842529296875,
      "close": 463.0558166503906,
      "volume": 1380442
    },
    {
      "time": "2025-10-27",
      "open": 465.5061340332031,
      "high": 470.7663269042969,
      "low": 464.9006652832031,
      "close": 469.85809326171875,
      "volume": 1968768
    },
    {
      "time": "2025-10-28",
      "open": 468.6282043457031,
      "high": 471.3528747558594,
      "low": 466.0643310546875,
      "close": 467.0577087402344,
      "volume": 1404013
    },
    {
      "time": "2025-10-29",
      "open": 462.9706726074219,
      "high": 463.576171875,
      "low": 445.5723876953125,
      "close": 447.54022216796875,
      "volume": 2685520
    },
    {
      "time": "2025-10-30",
      "open": 461.4664001464844,
      "high": 473.2734069824219,
      "low": 460.07568359375,
      "close": 465.0614929199219,
      "volume": 2780439
    },
    {
      "time": "2025-10-31",
      "open": 467.3226013183594,
      "high": 471.1447448730469,
      "low": 459.3850402832031,
      "close": 460.9366149902344,
      "volume": 2666177
    },
    {
      "time": "2025-11-03",
      "open": 463.3112487792969,
      "high": 470.4730224609375,
      "low": 457.68212890625,
      "close": 470.21759033203125,
      "volume": 2186827
    },
    {
      "time": "2025-11-04",
      "open": 470.8798522949219,
      "high": 473.3680114746094,
      "low": 468.31597900390625,
      "close": 472.28948974609375,
      "volume": 2208813
    },
    {
      "time": "2025-11-05",
      "open": 469.7540283203125,
      "high": 473.3869323730469,
      "low": 468.25921630859375,
      "close": 470.29327392578125,
      "volume": 1657059
    },
    {
      "time": "2025-11-06",
      "open": 468.29705810546875,
      "high": 470.42572021484375,
      "low": 462.44085693359375,
      "close": 463.576171875,
      "volume": 1390484
    },
    {
      "time": "2025-11-07",
      "open": 462.1097412109375,
      "high": 469.64996337890625,
      "low": 459.7918701171875,
      "close": 469.64996337890625,
      "volume": 1801551
    },
    {
      "time": "2025-11-10",
      "open": 466.9725646972656,
      "high": 468.2308349609375,
      "low": 461.2866516113281,
      "close": 467.2090759277344,
      "volume": 1591525
    },
    {
      "time": "2025-11-11",
      "open": 468.3065185546875,
      "high": 471.7691650390625,
      "low": 466.9347229003906,
      "close": 470.8893127441406,
      "volume": 1194727
    },
    {
      "time": "2025-11-12",
      "open": 470.9176940917969,
      "high": 474.7492980957031,
      "low": 468.7606506347656,
      "close": 469.1012268066406,
      "volume": 1021379
    },
    {
      "time": "2025-11-13",
      "open": 465.1277160644531,
      "high": 478.9687805175781,
      "low": 465.1277160644531,
      "close": 475.8372802734375,
      "volume": 2074785
    },
    {
      "time": "2025-11-14",
      "open": 474.9763488769531,
      "high": 476.7171325683594,
      "low": 467.0104064941406,
      "close": 467.2658386230469,
      "volume": 2201414
    },
    {
      "time": "2025-11-17",
      "open": 465.94134521484375,
      "high": 466.8968811035156,
      "low": 461.3244934082031,
      "close": 462.5827941894531,
      "volume": 1987477
    },
    {
      "time": "2025-11-18",
      "open": 461.4285583496094,
      "high": 465.84674072265625,
      "low": 460.02838134765625,
      "close": 463.841064453125,
      "volume": 1277279
    },
    {
      "time": "2025-11-19",
      "open": 464.28570556640625,
      "high": 466.41436767578125,
      "low": 461.60833740234375,
      "close": 464.3330078125,
      "volume": 1621015
    },
    {
      "time": "2025-11-20",
      "open": 467.1712341308594,
      "high": 471.4474792480469,
      "low": 462.5827941894531,
      "close": 464.43707275390625,
      "volume": 1316916
    },
    {
      "time": "2025-11-21",
      "open": 467.4266662597656,
      "high": 470.19866943359375,
      "low": 463.90728759765625,
      "close": 466.9820251464844,
      "volume": 2013479
    },
    {
      "time": "2025-11-24",
      "open": 467.3604431152344,
      "high": 467.57806396484375,
      "low": 462.45977783203125,
      "close": 462.8571472167969,
      "volume": 2940785
    },
    {
      "time": "2025-11-25",
      "open": 463.87890625,
      "high": 469.76348876953125,
      "low": 462.8571472167969,
      "close": 467.54022216796875,
      "volume": 1201386
    },
    {
      "time": "2025-11-26",
      "open": 465.1466369628906,
      "high": 471.5799560546875,
      "low": 463.576171875,
      "close": 468.8836364746094,
      "volume": 1101077
    },
    {
      "time": "2025-11-28",
      "open": 471.0974426269531,
      "high": 473.2071838378906,
      "low": 468.9309387207031,
      "close": 471.92999267578125,
      "volume": 792327
    },
    {
      "time": "2025-12-01",
      "open": 468.7890319824219,
      "high": 473.4436950683594,
      "low": 468.098388671875,
      "close": 468.5619812011719,
      "volume": 1594379
    },
    {
      "time": "2025-12-02",
      "open": 468.22137451171875,
      "high": 469.77294921875,
      "low": 464.34246826171875,
      "close": 464.7209167480469,
      "volume": 1258570
    },
    {
      "time": "2025-12-03",
      "open": 465.71429443359375,
      "high": 474.6830749511719,
      "low": 465.2696228027344,
      "close": 472.9233703613281,
      "volume": 1311948
    },
    {
      "time": "2025-12-04",
      "open": 472.19488525390625,
      "high": 475.0236511230469,
      "low": 467.9281005859375,
      "close": 470.189208984375,
      "volume": 988824
    },
    {
      "time": "2025-12-05",
      "open": 467.8902587890625,
      "high": 474.6830749511719,
      "low": 467.8902587890625,
      "close": 471.63671875,
      "volume": 1937692
    },
    {
      "time": "2025-12-08",
      "open": 469.93377685546875,
      "high": 470.46356201171875,
      "low": 463.0936584472656,
      "close": 465.56292724609375,
      "volume": 1547448
    },
    {
      "time": "2025-12-09",
      "open": 466.11163330078125,
      "high": 468.7322692871094,
      "low": 463.689697265625,
      "close": 464.26678466796875,
      "volume": 1143568
    },
    {
      "time": "2025-12-10",
      "open": 464.40869140625,
      "high": 466.2724609375,
      "low": 459.0917663574219,
      "close": 464.8249816894531,
      "volume": 1727878
    },
    {
      "time": "2025-12-11",
      "open": 466.6225280761719,
      "high": 471.72186279296875,
      "low": 465.56292724609375,
      "close": 470.7284851074219,
      "volume": 2818173
    },
    {
      "time": "2025-12-12",
      "open": 471.674560546875,
      "high": 476.7360534667969,
      "low": 471.2204284667969,
      "close": 474.0113525390625,
      "volume": 1546602
    },
    {
      "time": "2025-12-15",
      "open": 475.4209899902344,
      "high": 476.13055419921875,
      "low": 470.8420104980469,
      "close": 472.6868591308594,
      "volume": 1849856
    },
    {
      "time": "2025-12-16",
      "open": 472.7530822753906,
      "high": 476.33868408203125,
      "low": 468.3065185546875,
      "close": 472.9044494628906,
      "volume": 2503505
    },
    {
      "time": "2025-12-17",
      "open": 473.916748046875,
      "high": 484.7776794433594,
      "low": 473.2639465332031,
      "close": 483.0558166503906,
      "volume": 2256272
    },
    {
      "time": "2025-12-18",
      "open": 483.2923278808594,
      "high": 488.05108642578125,
      "low": 478.6944274902344,
      "close": 479.3850402832031,
      "volume": 1656425
    },
    {
      "time": "2025-12-19",
      "open": 479.3850402832031,
      "high": 485.0804138183594,
      "low": 478.8079528808594,
      "close": 484.9574279785156,
      "volume": 3036444
    },
    {
      "time": "2025-12-22",
      "open": 482.6963195800781,
      "high": 496.34814453125,
      "low": 482.42193603515625,
      "close": 493.75592041015625,
      "volume": 1504640
    },
    {
      "time": "2025-12-23",
      "open": 492.8476867675781,
      "high": 498.6376647949219,
      "low": 491.825927734375,
      "close": 496.8211975097656,
      "volume": 1675662
    },
    {
      "time": "2025-12-24",
      "open": 497.2279968261719,
      "high": 499.1296081542969,
      "low": 495.931884765625,
      "close": 497.3888244628906,
      "volume": 469837
    },
    {
      "time": "2025-12-26",
      "open": 496.423828125,
      "high": 501.0785217285156,
      "low": 496.423828125,
      "close": 500.8987731933594,
      "volume": 758820
    },
    {
      "time": "2025-12-29",
      "open": 501.5042419433594,
      "high": 503.7464599609375,
      "low": 500.4730224609375,
      "close": 501.51373291015625,
      "volume": 1299793
    },
    {
      "time": "2025-12-30",
      "open": 499.3377380371094,
      "high": 503.3017883300781,
      "low": 498.5430603027344,
      "close": 499.2336730957031,
      "volume": 962081
    },
    {
      "time": "2025-12-31",
      "open": 497.89971923828125,
      "high": 499.4891052246094,
      "low": 494.26678466796875,
      "close": 494.40869140625,
      "volume": 1135112
    },
    {
      "time": "2026-01-02",
      "open": 493.6707763671875,
      "high": 496.26300048828125,
      "low": 483.73699951171875,
      "close": 485.0141906738281,
      "volume": 1729886
    },
    {
      "time": "2026-01-05",
      "open": 484.370849609375,
      "high": 508.6755065917969,
      "low": 483.916748046875,
      "close": 504.1627197265625,
      "volume": 1673760
    },
    {
      "time": "2026-01-06",
      "open": 505.0709533691406,
      "high": 512.544921875,
      "low": 503.4436950683594,
      "close": 510.5487365722656,
      "volume": 1506119
    },
    {
      "time": "2026-01-07",
      "open": 511.85430908203125,
      "high": 514.1154174804688,
      "low": 508.05108642578125,
      "close": 508.5146789550781,
      "volume": 1240812
    },
    {
      "time": "2026-01-08",
      "open": 508.42950439453125,
      "high": 516.310302734375,
      "low": 507.0482482910156,
      "close": 512.355712890625,
      "volume": 1408347
    },
    {
      "time": "2026-01-09",
      "open": 514.4938354492188,
      "high": 517.8145751953125,
      "low": 512.4219360351562,
      "close": 512.7152099609375,
      "volume": 1265335
    },
    {
      "time": "2026-01-12",
      "open": 511.825927734375,
      "high": 515.2034301757812,
      "low": 509.5458984375,
      "close": 515.1182861328125,
      "volume": 1093255
    },
    {
      "time": "2026-01-13",
      "open": 515.5440063476562,
      "high": 516.158935546875,
      "low": 507.4266662597656,
      "close": 512.92333984375,
      "volume": 1446505
    },
    {
      "time": "2026-01-14",
      "open": 510.8987731933594,
      "high": 517.492919921875,
      "low": 510.5960388183594,
      "close": 515.6102294921875,
      "volume": 1209314
    },
    {
      "time": "2026-01-15",
      "open": 512.6489868164062,
      "high": 522.46923828125,
      "low": 512.6489868164062,
      "close": 516.0170288085938,
      "volume": 1632325
    },
    {
      "time": "2026-01-16",
      "open": 515.9035034179688,
      "high": 519.2337036132812,
      "low": 513.8221435546875,
      "close": 516.8873901367188,
      "volume": 1710437
    },
    {
      "time": "2026-01-20",
      "open": 509.3093566894531,
      "high": 515.6196899414062,
      "low": 490.36895751953125,
      "close": 491.0501403808594,
      "volume": 3213174
    },
    {
      "time": "2026-01-21",
      "open": 492.5733337402344,
      "high": 504.03973388671875,
      "low": 492.5733337402344,
      "close": 502.5165710449219,
      "volume": 1572605
    },
    {
      "time": "2026-01-22",
      "open": 504.11541748046875,
      "high": 511.4096374511719,
      "low": 502.5733337402344,
      "close": 510.6906433105469,
      "volume": 1839709
    },
    {
      "time": "2026-01-23",
      "open": 510.8609313964844,
      "high": 512.3367919921875,
      "low": 501.0785217285156,
      "close": 504.8344421386719,
      "volume": 1694900
    },
    {
      "time": "2026-01-26",
      "open": 504.25732421875,
      "high": 509.7540283203125,
      "low": 501.598876953125,
      "close": 506.3670654296875,
      "volume": 1080360
    },
    {
      "time": "2026-01-27",
      "open": 504.5127868652344,
      "high": 507.2563781738281,
      "low": 497.72943115234375,
      "close": 498.2686767578125,
      "volume": 1385093
    },
    {
      "time": "2026-01-28",
      "open": 495.69537353515625,
      "high": 503.73699951171875,
      "low": 494.8533630371094,
      "close": 499.6405029296875,
      "volume": 1336259
    },
    {
      "time": "2026-01-29",
      "open": 500.08514404296875,
      "high": 503.5950927734375,
      "low": 493.0652770996094,
      "close": 500.12298583984375,
      "volume": 1707161
    },
    {
      "time": "2026-01-30",
      "open": 496.30084228515625,
      "high": 503.5950927734375,
      "low": 494.8060607910156,
      "close": 499.3282775878906,
      "volume": 1510136
    },
    {
      "time": "2026-02-02",
      "open": 499.3282775878906,
      "high": 502.7814636230469,
      "low": 495.2980041503906,
      "close": 499.2052917480469,
      "volume": 1339325
    },
    {
      "time": "2026-02-03",
      "open": 475.8751220703125,
      "high": 479.5458984375,
      "low": 439.583740234375,
      "close": 442.9612121582031,
      "volume": 7115830
    },
    {
      "time": "2026-02-04",
      "open": 437.0955505371094,
      "high": 445.3169250488281,
      "low": 424.295166015625,
      "close": 440.40679931640625,
      "volume": 6550863
    },
    {
      "time": "2026-02-05",
      "open": 444.6546936035156,
      "high": 448.43896484375,
      "low": 415.515625,
      "close": 427.3509826660156,
      "volume": 5293139
    },
    {
      "time": "2026-02-06",
      "open": 427.7767333984375,
      "high": 436.6225280761719,
      "low": 412.9895935058594,
      "close": 415.59130859375,
      "volume": 4584949
    },
    {
      "time": "2026-02-09",
      "open": 414.36138916015625,
      "high": 421.60833740234375,
      "low": 412.5733337402344,
      "close": 420.23651123046875,
      "volume": 4138789
    },
    {
      "time": "2026-02-10",
      "open": 396.37652587890625,
      "high": 401.89215087890625,
      "low": 374.5317077636719,
      "close": 379.4512634277344,
      "volume": 11509145
    },
    {
      "time": "2026-02-11",
      "open": 384.7776794433594,
      "high": 391.66510009765625,
      "low": 369.659423828125,
      "close": 369.68780517578125,
      "volume": 5469764
    },
    {
      "time": "2026-02-12",
      "open": 369.0160827636719,
      "high": 378.3822021484375,
      "low": 361.0312194824219,
      "close": 375.780517578125,
      "volume": 5703783
    },
    {
      "time": "2026-02-13",
      "open": 377.6253662109375,
      "high": 388.2686767578125,
      "low": 377.6253662109375,
      "close": 387.4550476074219,
      "volume": 5009229
    },
    {
      "time": "2026-02-17",
      "open": 393.56671142578125,
      "high": 399.6405029296875,
      "low": 386.9725646972656,
      "close": 388.31597900390625,
      "volume": 5424418
    },
    {
      "time": "2026-02-18",
      "open": 391.674560546875,
      "high": 399.82025146484375,
      "low": 390.8893127441406,
      "close": 396.7644348144531,
      "volume": 3290230
    },
    {
      "time": "2026-02-19",
      "open": 395.59130859375,
      "high": 397.7388916015625,
      "low": 389.3093566894531,
      "close": 394.2005615234375,
      "volume": 2231644
    },
    {
      "time": "2026-02-20",
      "open": 391.939453125,
      "high": 396.04541015625,
      "low": 388.5809020996094,
      "close": 394.9668884277344,
      "volume": 2951038
    },
    {
      "time": "2026-02-23",
      "open": 391.1731262207031,
      "high": 395.0331115722656,
      "low": 382.44085693359375,
      "close": 382.9517517089844,
      "volume": 2699578
    },
    {
      "time": "2026-02-24",
      "open": 380.6054992675781,
      "high": 397.0293273925781,
      "low": 378.9214782714844,
      "close": 395.71429443359375,
      "volume": 3494019
    },
    {
      "time": "2026-02-25",
      "open": 396.7928161621094,
      "high": 403.3774719238281,
      "low": 395.97918701171875,
      "close": 400.7663269042969,
      "volume": 3422355
    },
    {
      "time": "2026-02-26",
      "open": 403.5950927734375,
      "high": 415.5061340332031,
      "low": 403.5950927734375,
      "close": 413.8978271484375,
      "volume": 2656770
    },
    {
      "time": "2026-02-27",
      "open": 411.4190979003906,
      "high": 419.57427978515625,
      "low": 410.189208984375,
      "close": 418.05108642578125,
      "volume": 3357455
    },
    {
      "time": "2026-03-02",
      "open": 409.659423828125,
      "high": 420.5298156738281,
      "low": 409.659423828125,
      "close": 419.1863708496094,
      "volume": 2998603
    },
    {
      "time": "2026-03-03",
      "open": 413.4342346191406,
      "high": 423.4815368652344,
      "low": 412.25164794921875,
      "close": 420.04730224609375,
      "volume": 3450154
    },
    {
      "time": "2026-03-04",
      "open": 419.8297119140625,
      "high": 425.931884765625,
      "low": 417.5118408203125,
      "close": 421.4758605957031,
      "volume": 2171501
    },
    {
      "time": "2026-03-05",
      "open": 419.3282775878906,
      "high": 427.3036804199219,
      "low": 418.9309387207031,
      "close": 426.7833557128906,
      "volume": 2760038
    },
    {
      "time": "2026-03-06",
      "open": 423.2828674316406,
      "high": 428.27813720703125,
      "low": 419.80133056640625,
      "close": 427.9659423828125,
      "volume": 1975744
    },
    {
      "time": "2026-03-09",
      "open": 424.39923095703125,
      "high": 425.3453063964844,
      "low": 408.1551513671875,
      "close": 421.2677307128906,
      "volume": 2277412
    },
    {
      "time": "2026-03-10",
      "open": 420.33111572265625,
      "high": 421.0217590332031,
      "low": 408.7038879394531,
      "close": 411.9583740234375,
      "volume": 1944246
    },
    {
      "time": "2026-03-11",
      "open": 412.01513671875,
      "high": 415.61968994140625,
      "low": 393.4909973144531,
      "close": 405.82781982421875,
      "volume": 2239255
    },
    {
      "time": "2026-03-12",
      "open": 405.3926086425781,
      "high": 405.629150390625,
      "low": 395.77105712890625,
      "close": 397.0671691894531,
      "volume": 2458371
    },
    {
      "time": "2026-03-13",
      "open": 401.0312194824219,
      "high": 404.4938659667969,
      "low": 396.5090026855469,
      "close": 399.70672607421875,
      "volume": 1892559
    },
    {
      "time": "2026-03-16",
      "open": 401.79754638671875,
      "high": 405.65753173828125,
      "low": 401.79754638671875,
      "close": 403.58563232421875,
      "volume": 1958515
    },
    {
      "time": "2026-03-17",
      "open": 407.91864013671875,
      "high": 412.45977783203125,
      "low": 405.94134521484375,
      "close": 409.59320068359375,
      "volume": 1577784
    },
    {
      "time": "2026-03-18",
      "open": 405.56292724609375,
      "high": 407.61590576171875,
      "low": 403.0274353027344,
      "close": 403.6329345703125,
      "volume": 2018870
    },
    {
      "time": "2026-03-19",
      "open": 399.3282775878906,
      "high": 404.9006652832031,
      "low": 396.4049072265625,
      "close": 403.1598815917969,
      "volume": 2065378
    },
    {
      "time": "2026-03-20",
      "open": 403.3680114746094,
      "high": 405.1750183105469,
      "low": 398.6187438964844,
      "close": 401.5421142578125,
      "volume": 3640731
    },
    {
      "time": "2026-03-23",
      "open": 406.34814453125,
      "high": 410.21759033203125,
      "low": 402.1854248046875,
      "close": 405.74267578125,
      "volume": 2065801
    },
    {
      "time": "2026-03-24",
      "open": 402.06243896484375,
      "high": 403.0368957519531,
      "low": 388.9309387207031,
      "close": 389.0255432128906,
      "volume": 2777796
    },
    {
      "time": "2026-03-25",
      "open": 395.2033996582031,
      "high": 396.7455139160156,
      "low": 383.1598815917969,
      "close": 386.45220947265625,
      "volume": 3173748
    },
    {
      "time": "2026-03-26",
      "open": 384.8439025878906,
      "high": 392.9517517089844,
      "low": 384.295166015625,
      "close": 390.2081298828125,
      "volume": 2497691
    },
    {
      "time": "2026-03-27",
      "open": 385.9886474609375,
      "high": 388.12677001953125,
      "low": 381.6177978515625,
      "close": 384.3330078125,
      "volume": 1731789
    },
    {
      "time": "2026-03-30",
      "open": 388.7417297363281,
      "high": 396.310302734375,
      "low": 386.9063415527344,
      "close": 395.0709533691406,
      "volume": 1759694
    },
    {
      "time": "2026-03-31",
      "open": 399.91485595703125,
      "high": 403.88836669921875,
      "low": 394.5222473144531,
      "close": 402.40301513671875,
      "volume": 2127530
    },
    {
      "time": "2026-04-01",
      "open": 402.6679382324219,
      "high": 404.5979309082031,
      "low": 393.5950927734375,
      "close": 402.2421875,
      "volume": 1984306
    },
    {
      "time": "2026-04-02",
      "open": 398.7795715332031,
      "high": 410.1513671875,
      "low": 397.4455871582031,
      "close": 407.9091796875,
      "volume": 1485296
    },
    {
      "time": "2026-04-06",
      "open": 406.5090026855469,
      "high": 412.1854248046875,
      "low": 406.04541015625,
      "close": 410.7001037597656,
      "volume": 1050024
    },
    {
      "time": "2026-04-07",
      "open": 409.64996337890625,
      "high": 413.4058532714844,
      "low": 404.3140869140625,
      "close": 406.8684997558594,
      "volume": 1631057
    },
    {
      "time": "2026-04-08",
      "open": 414.0113525390625,
      "high": 418.16461181640625,
      "low": 412.1097412109375,
      "close": 413.3963928222656,
      "volume": 1332137
    },
    {
      "time": "2026-04-09",
      "open": 409.80133056640625,
      "high": 411.81646728515625,
      "low": 393.9735107421875,
      "close": 401.4380187988281,
      "volume": 2213675
    },
    {
      "time": "2026-04-10",
      "open": 399.1769104003906,
      "high": 401.1069030761719,
      "low": 386.6982116699219,
      "close": 393.0179748535156,
      "volume": 2130595
    },
    {
      "time": "2026-04-13",
      "open": 394.32354736328125,
      "high": 407.0009460449219,
      "low": 393.576171875,
      "close": 406.8874206542969,
      "volume": 1879346
    },
    {
      "time": "2026-04-14",
      "open": 407.84295654296875,
      "high": 411.81646728515625,
      "low": 401.55157470703125,
      "close": 402.30841064453125,
      "volume": 2595252
    },
    {
      "time": "2026-04-15",
      "open": 403.9735107421875,
      "high": 411.5421142578125,
      "low": 403.9735107421875,
      "close": 407.3604431152344,
      "volume": 2516294
    },
    {
      "time": "2026-04-16",
      "open": 413.88836669921875,
      "high": 416.6982116699219,
      "low": 411.83538818359375,
      "close": 413.2355651855469,
      "volume": 1629894
    },
    {
      "time": "2026-04-17",
      "open": 418.9971618652344,
      "high": 421.2393493652344,
      "low": 413.90728759765625,
      "close": 418.7038879394531,
      "volume": 1775232
    },
    {
      "time": "2026-04-20",
      "open": 418.5430603027344,
      "high": 419.7540283203125,
      "low": 415.3358459472656,
      "close": 418.8647155761719,
      "volume": 1563514
    },
    {
      "time": "2026-04-21",
      "open": 420.08514404296875,
      "high": 429.1485290527344,
      "low": 419.2336730957031,
      "close": 420.6906433105469,
      "volume": 1623129
    },
    {
      "time": "2026-04-22",
      "open": 425.92242431640625,
      "high": 432.0718994140625,
      "low": 422.46923828125,
      "close": 424.8439025878906,
      "volume": 1360993
    },
    {
      "time": "2026-04-23",
      "open": 420.9933776855469,
      "high": 423.1598815917969,
      "low": 409.64996337890625,
      "close": 415.3547668457031,
      "volume": 1365010
    },
    {
      "time": "2026-04-24",
      "open": 416.2724609375,
      "high": 417.83349609375,
      "low": 410.7568664550781,
      "close": 413.2355651855469,
      "volume": 1883468
    },
    {
      "time": "2026-04-27",
      "open": 413.1977233886719,
      "high": 416.1021728515625,
      "low": 410.264892578125,
      "close": 413.64239501953125,
      "volume": 2362606
    },
    {
      "time": "2026-04-28",
      "open": 418.3065185546875,
      "high": 429.4701843261719,
      "low": 409.735107421875,
      "close": 410.0946044921875,
      "volume": 2634361
    },
    {
      "time": "2026-04-29",
      "open": 407.65374755859375,
      "high": 411.56103515625,
      "low": 401.2677307128906,
      "close": 409.8297119140625,
      "volume": 1950165
    },
    {
      "time": "2026-04-30",
      "open": 407.7578125,
      "high": 410.6622619628906,
      "low": 403.65185546875,
      "close": 407.97540283203125,
      "volume": 1770581
    },
    {
      "time": "2026-05-01",
      "open": 411.977294921875,
      "high": 415.2128601074219,
      "low": 402.6490173339844,
      "close": 403.0841979980469,
      "volume": 1118095
    },
    {
      "time": "2026-05-04",
      "open": 401.3812561035156,
      "high": 408.07000732421875,
      "low": 400.4730224609375,
      "close": 401.8448486328125,
      "volume": 1593005
    },
    {
      "time": "2026-05-05",
      "open": 402.30841064453125,
      "high": 407.1901550292969,
      "low": 393.75592041015625,
      "close": 401.0122985839844,
      "volume": 2383324
    },
    {
      "time": "2026-05-06",
      "open": 399.4418029785156,
      "high": 403.916748046875,
      "low": 395.8372802734375,
      "close": 400.7284851074219,
      "volume": 2091592
    },
    {
      "time": "2026-05-07",
      "open": 399.72564697265625,
      "high": 409.72564697265625,
      "low": 398.42950439453125,
      "close": 405.56292724609375,
      "volume": 1945620
    },
    {
      "time": "2026-05-08",
      "open": 402.5449523925781,
      "high": 404.40869140625,
      "low": 393.81268310546875,
      "close": 397.4645080566406,
      "volume": 2087681
    },
    {
      "time": "2026-05-11",
      "open": 395.4115295410156,
      "high": 399.9053955078125,
      "low": 394.40869140625,
      "close": 398.29705810546875,
      "volume": 2327408
    },
    {
      "time": "2026-05-12",
      "open": 399.77294921875,
      "high": 406.9347229003906,
      "low": 398.44842529296875,
      "close": 401.2961120605469,
      "volume": 2338084
    },
    {
      "time": "2026-05-13",
      "open": 396.8211975097656,
      "high": 397.4172058105469,
      "low": 379.3755798339844,
      "close": 384.6263122558594,
      "volume": 2752217
    },
    {
      "time": "2026-05-14",
      "open": 386.9725646972656,
      "high": 391.2677307128906,
      "low": 380.7568664550781,
      "close": 382.13812255859375,
      "volume": 2365777
    },
    {
      "time": "2026-05-15",
      "open": 384.10595703125,
      "high": 389.3755798339844,
      "low": 379.8297119140625,
      "close": 381.4096374511719,
      "volume": 1691940
    },
    {
      "time": "2026-05-18",
      "open": 382.21380615234375,
      "high": 396.9631042480469,
      "low": 381.4569396972656,
      "close": 394.9006652832031,
      "volume": 1840237
    },
    {
      "time": "2026-05-19",
      "open": 396.7076721191406,
      "high": 399.7161865234375,
      "low": 386.7928161621094,
      "close": 388.2686767578125,
      "volume": 3047014
    },
    {
      "time": "2026-05-20",
      "open": 386.1400146484375,
      "high": 394.7303771972656,
      "low": 382.02459716796875,
      "close": 394.5222473144531,
      "volume": 2203634
    },
    {
      "time": "2026-05-21",
      "open": 388.6944274902344,
      "high": 394.9101257324219,
      "low": 386.37652587890625,
      "close": 393.3112487792969,
      "volume": 2180063
    },
    {
      "time": "2026-05-22",
      "open": 394.05865478515625,
      "high": 398.8647155761719,
      "low": 392.6206359863281,
      "close": 395.0804138183594,
      "volume": 2312293
    },
    {
      "time": "2026-05-26",
      "open": 390.302734375,
      "high": 394.19110107421875,
      "low": 386.6225280761719,
      "close": 390.23651123046875,
      "volume": 2513757
    },
    {
      "time": "2026-05-27",
      "open": 389.7918701171875,
      "high": 396.45220947265625,
      "low": 389.1485290527344,
      "close": 393.3774719238281,
      "volume": 2087469
    },
    {
      "time": "2026-05-28",
      "open": 391.674560546875,
      "high": 398.476806640625,
      "low": 391.0596008300781,
      "close": 395.1560974121094,
      "volume": 2541557
    },
    {
      "time": "2026-05-29",
      "open": 392.8098449707031,
      "high": 405.3547668457031,
      "low": 392.7814636230469,
      "close": 401.1352844238281,
      "volume": 3482392
    },
    {
      "time": "2026-06-01",
      "open": 402.7814636230469,
      "high": 407.67266845703125,
      "low": 398.174072265625,
      "close": 405.4493713378906,
      "volume": 2221074
    },
    {
      "time": "2026-06-02",
      "open": 404.0491943359375,
      "high": 404.0491943359375,
      "low": 390.6054992675781,
      "close": 394.9479675292969,
      "volume": 2047092
    },
    {
      "time": "2026-06-03",
      "open": 391.9583740234375,
      "high": 393.8599853515625,
      "low": 385.3453063964844,
      "close": 390.0567626953125,
      "volume": 1711600
    },
    {
      "time": "2026-06-04",
      "open": 395.4588317871094,
      "high": 402.9328308105469,
      "low": 395.4588317871094,
      "close": 397.4645080566406,
      "volume": 2255004
    },
    {
      "time": "2026-06-05",
      "open": 400.07568359375,
      "high": 404.2005615234375,
      "low": 397.871337890625,
      "close": 401.55157470703125,
      "volume": 2388714
    },
    {
      "time": "2026-06-08",
      "open": 398.8363342285156,
      "high": 400.8798522949219,
      "low": 393.68023681640625,
      "close": 394.5979309082031,
      "volume": 2241051
    },
    {
      "time": "2026-06-09",
      "open": 392.7436218261719,
      "high": 403.66131591796875,
      "low": 390.5392761230469,
      "close": 401.91107177734375,
      "volume": 1996250
    },
    {
      "time": "2026-06-10",
      "open": 400.8136291503906,
      "high": 407.0671691894531,
      "low": 398.3443603515625,
      "close": 403.3869323730469,
      "volume": 1933464
    },
    {
      "time": "2026-06-11",
      "open": 401.81646728515625,
      "high": 403.0274353027344,
      "low": 389.3188171386719,
      "close": 391.0501403808594,
      "volume": 2247816
    },
    {
      "time": "2026-06-12",
      "open": 392.8382263183594,
      "high": 397.3320617675781,
      "low": 387.2563781738281,
      "close": 396.31976318359375,
      "volume": 1862328
    },
    {
      "time": "2026-06-15",
      "open": 395.704833984375,
      "high": 406.234619140625,
      "low": 395.4588317871094,
      "close": 401.2015075683594,
      "volume": 1744367
    },
    {
      "time": "2026-06-16",
      "open": 406.7644348144531,
      "high": 412.8382263183594,
      "low": 404.9290466308594,
      "close": 409.886474609375,
      "volume": 2079013
    },
    {
      "time": "2026-06-17",
      "open": 405.3642272949219,
      "high": 410.6717224121094,
      "low": 394.5979309082031,
      "close": 395.4777526855469,
      "volume": 2201097
    },
    {
      "time": "2026-06-18",
      "open": 395.4588317871094,
      "high": 395.4588317871094,
      "low": 385.97918701171875,
      "close": 388.7606506347656,
      "volume": 3023126
    },
    {
      "time": "2026-06-22",
      "open": 384.9101257324219,
      "high": 389.49859619140625,
      "low": 381.4190979003906,
      "close": 385.4209899902344,
      "volume": 3092676
    },
    {
      "time": "2026-06-23",
      "open": 389.89593505859375,
      "high": 392.6206359863281,
      "low": 378.31597900390625,
      "close": 378.5809020996094,
      "volume": 1950165
    },
    {
      "time": "2026-06-24",
      "open": 380.6811828613281,
      "high": 383.1315002441406,
      "low": 374.3330078125,
      "close": 380.6528015136719,
      "volume": 5286057
    },
    {
      "time": "2026-06-25",
      "open": 380.8230895996094,
      "high": 390.7284851074219,
      "low": 373.69915771484375,
      "close": 373.83160400390625,
      "volume": 3130623
    },
    {
      "time": "2026-06-26",
      "open": 373.841064453125,
      "high": 393.60455322265625,
      "low": 371.83538818359375,
      "close": 386.14947509765625,
      "volume": 4869493
    },
    {
      "time": "2026-06-29",
      "open": 390.23651123046875,
      "high": 391.85430908203125,
      "low": 383.3207092285156,
      "close": 386.5279235839844,
      "volume": 2724206
    },
    {
      "time": "2026-06-30",
      "open": 384.6546936035156,
      "high": 390.264892578125,
      "low": 380.8798522949219,
      "close": 385.2980041503906,
      "volume": 2545996
    },
    {
      "time": "2026-07-01",
      "open": 399.5799865722656,
      "high": 419.760009765625,
      "low": 397,
      "close": 414.9700012207031,
      "volume": 3956600
    },
    {
      "time": "2026-07-02",
      "open": 423.260009765625,
      "high": 440.010009765625,
      "low": 422.5899963378906,
      "close": 439.8900146484375,
      "volume": 3749300
    },
    {
      "time": "2026-07-06",
      "open": 439.57000732421875,
      "high": 447.70001220703125,
      "low": 427.75,
      "close": 447.2200012207031,
      "volume": 2573100
    },
    {
      "time": "2026-07-07",
      "open": 447.29998779296875,
      "high": 450.32000732421875,
      "low": 440.5799865722656,
      "close": 443.4599914550781,
      "volume": 3021900
    },
    {
      "time": "2026-07-08",
      "open": 441.989990234375,
      "high": 442.9100036621094,
      "low": 430.57000732421875,
      "close": 430.7900085449219,
      "volume": 2553900
    },
    {
      "time": "2026-07-09",
      "open": 426.6499938964844,
      "high": 433.3399963378906,
      "low": 422.7099914550781,
      "close": 432.9599914550781,
      "volume": 1589800
    },
    {
      "time": "2026-07-10",
      "open": 438.3399963378906,
      "high": 440.6099853515625,
      "low": 427.05999755859375,
      "close": 430.5,
      "volume": 1320800
    },
    {
      "time": "2026-07-13",
      "open": 433.4599914550781,
      "high": 439.7099914550781,
      "low": 433,
      "close": 437.8399963378906,
      "volume": 1177100
    },
    {
      "time": "2026-07-14",
      "open": 428.5,
      "high": 439.75,
      "low": 425.739990234375,
      "close": 438.8699951171875,
      "volume": 1109100
    },
    {
      "time": "2026-07-15",
      "open": 442.2099914550781,
      "high": 450.6199951171875,
      "low": 439.20001220703125,
      "close": 444.4800109863281,
      "volume": 1522300
    },
    {
      "time": "2026-07-16",
      "open": 447.5899963378906,
      "high": 457.54998779296875,
      "low": 444.6000061035156,
      "close": 457.3800048828125,
      "volume": 1678800
    },
    {
      "time": "2026-07-17",
      "open": 456.25,
      "high": 462.0199890136719,
      "low": 448.489990234375,
      "close": 450.8399963378906,
      "volume": 1755000
    },
    {
      "time": "2026-07-20",
      "open": 452.94000244140625,
      "high": 453.07000732421875,
      "low": 442.80999755859375,
      "close": 448.3500061035156,
      "volume": 1292200
    },
    {
      "time": "2026-07-21",
      "open": 433.5400085449219,
      "high": 441.2300109863281,
      "low": 427.6300048828125,
      "close": 431.260009765625,
      "volume": 1629100
    },
    {
      "time": "2026-07-22",
      "open": 435.5899963378906,
      "high": 435.7200012207031,
      "low": 428.54998779296875,
      "close": 429.05999755859375,
      "volume": 1181500
    },
    {
      "time": "2026-07-23",
      "open": 424.69000244140625,
      "high": 425.4800109863281,
      "low": 418.69000244140625,
      "close": 420,
      "volume": 1646400
    },
    {
      "time": "2026-07-24",
      "open": 424.510009765625,
      "high": 427.5249938964844,
      "low": 420.0199890136719,
      "close": 426.3999938964844,
      "volume": 1193439
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 506.30254821777345
    },
    {
      "time": "2025-10-06",
      "value": 505.2315930175781
    },
    {
      "time": "2025-10-07",
      "value": 504.30084533691405
    },
    {
      "time": "2025-10-08",
      "value": 503.3858026123047
    },
    {
      "time": "2025-10-09",
      "value": 502.59639831542967
    },
    {
      "time": "2025-10-10",
      "value": 501.3665020751953
    },
    {
      "time": "2025-10-13",
      "value": 500.1116296386719
    },
    {
      "time": "2025-10-14",
      "value": 498.667353515625
    },
    {
      "time": "2025-10-15",
      "value": 497.15098693847654
    },
    {
      "time": "2025-10-16",
      "value": 495.43840454101564
    },
    {
      "time": "2025-10-17",
      "value": 493.8122937011719
    },
    {
      "time": "2025-10-20",
      "value": 492.31219970703125
    },
    {
      "time": "2025-10-21",
      "value": 490.9481506347656
    },
    {
      "time": "2025-10-22",
      "value": 489.4472998046875
    },
    {
      "time": "2025-10-23",
      "value": 487.9358526611328
    },
    {
      "time": "2025-10-24",
      "value": 486.5224182128906
    },
    {
      "time": "2025-10-27",
      "value": 485.3903466796875
    },
    {
      "time": "2025-10-28",
      "value": 484.3017938232422
    },
    {
      "time": "2025-10-29",
      "value": 482.7619647216797
    },
    {
      "time": "2025-10-30",
      "value": 481.52336547851564
    },
    {
      "time": "2025-10-31",
      "value": 480.2891180419922
    },
    {
      "time": "2025-11-03",
      "value": 479.1606414794922
    },
    {
      "time": "2025-11-04",
      "value": 478.1676422119141
    },
    {
      "time": "2025-11-05",
      "value": 477.12279846191404
    },
    {
      "time": "2025-11-06",
      "value": 475.98997009277343
    },
    {
      "time": "2025-11-07",
      "value": 475.02251525878904
    },
    {
      "time": "2025-11-10",
      "value": 473.98940307617187
    },
    {
      "time": "2025-11-11",
      "value": 473.19640380859374
    },
    {
      "time": "2025-11-12",
      "value": 472.3752117919922
    },
    {
      "time": "2025-11-13",
      "value": 471.66944091796876
    },
    {
      "time": "2025-11-14",
      "value": 470.8338684082031
    },
    {
      "time": "2025-11-17",
      "value": 469.7568585205078
    },
    {
      "time": "2025-11-18",
      "value": 468.6701983642578
    },
    {
      "time": "2025-11-19",
      "value": 467.7413427734375
    },
    {
      "time": "2025-11-20",
      "value": 466.60662109375
    },
    {
      "time": "2025-11-21",
      "value": 465.64862731933596
    },
    {
      "time": "2025-11-24",
      "value": 464.6126770019531
    },
    {
      "time": "2025-11-25",
      "value": 463.72147583007813
    },
    {
      "time": "2025-11-26",
      "value": 462.8039739990234
    },
    {
      "time": "2025-11-28",
      "value": 462.6342486572266
    },
    {
      "time": "2025-12-01",
      "value": 462.4092724609375
    },
    {
      "time": "2025-12-02",
      "value": 462.1375604248047
    },
    {
      "time": "2025-12-03",
      "value": 462.19659545898435
    },
    {
      "time": "2025-12-04",
      "value": 462.31485473632813
    },
    {
      "time": "2025-12-05",
      "value": 462.5718084716797
    },
    {
      "time": "2025-12-08",
      "value": 462.66490234375
    },
    {
      "time": "2025-12-09",
      "value": 462.6533599853516
    },
    {
      "time": "2025-12-10",
      "value": 462.74058837890624
    },
    {
      "time": "2025-12-11",
      "value": 463.04125061035154
    },
    {
      "time": "2025-12-12",
      "value": 463.5029345703125
    },
    {
      "time": "2025-12-15",
      "value": 463.8779583740234
    },
    {
      "time": "2025-12-16",
      "value": 464.2849591064453
    },
    {
      "time": "2025-12-17",
      "value": 464.84068298339844
    },
    {
      "time": "2025-12-18",
      "value": 465.3000964355469
    },
    {
      "time": "2025-12-19",
      "value": 465.7729443359375
    },
    {
      "time": "2025-12-22",
      "value": 466.4503332519531
    },
    {
      "time": "2025-12-23",
      "value": 467.3169372558594
    },
    {
      "time": "2025-12-24",
      "value": 468.0558209228516
    },
    {
      "time": "2025-12-26",
      "value": 468.9369940185547
    },
    {
      "time": "2025-12-29",
      "value": 470.0353857421875
    },
    {
      "time": "2025-12-30",
      "value": 471.0666058349609
    },
    {
      "time": "2025-12-31",
      "value": 471.9180718994141
    },
    {
      "time": "2026-01-02",
      "value": 472.4643347167969
    },
    {
      "time": "2026-01-05",
      "value": 473.4702001953125
    },
    {
      "time": "2026-01-06",
      "value": 474.5477783203125
    },
    {
      "time": "2026-01-07",
      "value": 475.45695556640624
    },
    {
      "time": "2026-01-08",
      "value": 476.30690795898437
    },
    {
      "time": "2026-01-09",
      "value": 477.2200579833984
    },
    {
      "time": "2026-01-12",
      "value": 478.5716192626953
    },
    {
      "time": "2026-01-13",
      "value": 479.5288562011719
    },
    {
      "time": "2026-01-14",
      "value": 480.62232849121096
    },
    {
      "time": "2026-01-15",
      "value": 481.5383172607422
    },
    {
      "time": "2026-01-16",
      "value": 482.4302752685547
    },
    {
      "time": "2026-01-20",
      "value": 482.84541259765626
    },
    {
      "time": "2026-01-21",
      "value": 483.6242205810547
    },
    {
      "time": "2026-01-22",
      "value": 484.4450341796875
    },
    {
      "time": "2026-01-23",
      "value": 485.1975415039062
    },
    {
      "time": "2026-01-26",
      "value": 485.9070965576172
    },
    {
      "time": "2026-01-27",
      "value": 486.4904455566406
    },
    {
      "time": "2026-01-28",
      "value": 486.9665100097656
    },
    {
      "time": "2026-01-29",
      "value": 487.62365295410154
    },
    {
      "time": "2026-01-30",
      "value": 488.35856262207034
    },
    {
      "time": "2026-02-02",
      "value": 489.06584716796874
    },
    {
      "time": "2026-02-03",
      "value": 488.63841125488284
    },
    {
      "time": "2026-02-04",
      "value": 488.1578057861328
    },
    {
      "time": "2026-02-05",
      "value": 487.36518493652346
    },
    {
      "time": "2026-02-06",
      "value": 486.4198681640625
    },
    {
      "time": "2026-02-09",
      "value": 485.4737939453125
    },
    {
      "time": "2026-02-10",
      "value": 483.685146484375
    },
    {
      "time": "2026-02-11",
      "value": 481.640302734375
    },
    {
      "time": "2026-02-12",
      "value": 479.78467346191405
    },
    {
      "time": "2026-02-13",
      "value": 478.2393560791016
    },
    {
      "time": "2026-02-17",
      "value": 476.5472082519531
    },
    {
      "time": "2026-02-18",
      "value": 475.0787127685547
    },
    {
      "time": "2026-02-19",
      "value": 473.5299896240234
    },
    {
      "time": "2026-02-20",
      "value": 472.1180688476563
    },
    {
      "time": "2026-02-23",
      "value": 470.49176818847656
    },
    {
      "time": "2026-02-24",
      "value": 469.1095544433594
    },
    {
      "time": "2026-02-25",
      "value": 467.7103112792969
    },
    {
      "time": "2026-02-26",
      "value": 466.5080407714844
    },
    {
      "time": "2026-02-27",
      "value": 465.41532531738284
    },
    {
      "time": "2026-03-02",
      "value": 464.34096374511716
    },
    {
      "time": "2026-03-03",
      "value": 463.08079345703123
    },
    {
      "time": "2026-03-04",
      "value": 461.92260986328125
    },
    {
      "time": "2026-03-05",
      "value": 460.7591284179687
    },
    {
      "time": "2026-03-06",
      "value": 459.4433288574219
    },
    {
      "time": "2026-03-09",
      "value": 457.93225952148435
    },
    {
      "time": "2026-03-10",
      "value": 456.2236505126953
    },
    {
      "time": "2026-03-11",
      "value": 454.3222314453125
    },
    {
      "time": "2026-03-12",
      "value": 452.2333001708984
    },
    {
      "time": "2026-03-13",
      "value": 450.2427612304688
    },
    {
      "time": "2026-03-16",
      "value": 448.4263000488281
    },
    {
      "time": "2026-03-17",
      "value": 446.9178802490234
    },
    {
      "time": "2026-03-18",
      "value": 444.90728454589845
    },
    {
      "time": "2026-03-19",
      "value": 442.75950744628904
    },
    {
      "time": "2026-03-20",
      "value": 440.62005615234375
    },
    {
      "time": "2026-03-23",
      "value": 438.48779541015625
    },
    {
      "time": "2026-03-24",
      "value": 436.0140020751953
    },
    {
      "time": "2026-03-25",
      "value": 433.4406805419922
    },
    {
      "time": "2026-03-26",
      "value": 430.98637634277344
    },
    {
      "time": "2026-03-27",
      "value": 428.3608319091797
    },
    {
      "time": "2026-03-30",
      "value": 425.9419104003906
    },
    {
      "time": "2026-03-31",
      "value": 423.6522229003906
    },
    {
      "time": "2026-04-01",
      "value": 421.8760638427734
    },
    {
      "time": "2026-04-02",
      "value": 419.983916015625
    },
    {
      "time": "2026-04-06",
      "value": 417.9841052246094
    },
    {
      "time": "2026-04-07",
      "value": 416.0247863769531
    },
    {
      "time": "2026-04-08",
      "value": 414.1653729248047
    },
    {
      "time": "2026-04-09",
      "value": 412.228759765625
    },
    {
      "time": "2026-04-10",
      "value": 410.09630920410154
    },
    {
      "time": "2026-04-13",
      "value": 408.2315979003906
    },
    {
      "time": "2026-04-14",
      "value": 406.29120056152345
    },
    {
      "time": "2026-04-15",
      "value": 404.45430358886716
    },
    {
      "time": "2026-04-16",
      "value": 403.85979064941404
    },
    {
      "time": "2026-04-17",
      "value": 403.425732421875
    },
    {
      "time": "2026-04-20",
      "value": 403.2560070800781
    },
    {
      "time": "2026-04-21",
      "value": 403.35799377441407
    },
    {
      "time": "2026-04-22",
      "value": 403.4501416015625
    },
    {
      "time": "2026-04-23",
      "value": 404.1682116699219
    },
    {
      "time": "2026-04-24",
      "value": 405.0391668701172
    },
    {
      "time": "2026-04-27",
      "value": 405.7964044189453
    },
    {
      "time": "2026-04-28",
      "value": 406.24919555664064
    },
    {
      "time": "2026-04-29",
      "value": 406.6794702148438
    },
    {
      "time": "2026-04-30",
      "value": 406.9036895751953
    },
    {
      "time": "2026-05-01",
      "value": 407.0813623046875
    },
    {
      "time": "2026-05-04",
      "value": 407.21892150878904
    },
    {
      "time": "2026-05-05",
      "value": 407.58013244628904
    },
    {
      "time": "2026-05-06",
      "value": 407.68041625976565
    },
    {
      "time": "2026-05-07",
      "value": 407.7763482666016
    },
    {
      "time": "2026-05-08",
      "value": 407.44768188476564
    },
    {
      "time": "2026-05-11",
      "value": 407.0526013183594
    },
    {
      "time": "2026-05-12",
      "value": 406.6947961425781
    },
    {
      "time": "2026-05-13",
      "value": 405.98637634277344
    },
    {
      "time": "2026-05-14",
      "value": 405.1996215820312
    },
    {
      "time": "2026-05-15",
      "value": 404.2921472167969
    },
    {
      "time": "2026-05-18",
      "value": 403.6308416748047
    },
    {
      "time": "2026-05-19",
      "value": 402.97086059570313
    },
    {
      "time": "2026-05-20",
      "value": 402.62213806152346
    },
    {
      "time": "2026-05-21",
      "value": 402.371806640625
    },
    {
      "time": "2026-05-22",
      "value": 402.33207153320313
    },
    {
      "time": "2026-05-26",
      "value": 402.1426672363281
    },
    {
      "time": "2026-05-27",
      "value": 401.9385040283203
    },
    {
      "time": "2026-05-28",
      "value": 401.64976196289064
    },
    {
      "time": "2026-05-29",
      "value": 401.5998089599609
    },
    {
      "time": "2026-06-01",
      "value": 401.6455987548828
    },
    {
      "time": "2026-06-02",
      "value": 401.5137158203125
    },
    {
      "time": "2026-06-03",
      "value": 401.19999755859374
    },
    {
      "time": "2026-06-04",
      "value": 401.36877685546875
    },
    {
      "time": "2026-06-05",
      "value": 401.67076416015624
    },
    {
      "time": "2026-06-08",
      "value": 401.75856018066406
    },
    {
      "time": "2026-06-09",
      "value": 402.11012145996096
    },
    {
      "time": "2026-06-10",
      "value": 402.27644104003906
    },
    {
      "time": "2026-06-11",
      "value": 402.04938354492185
    },
    {
      "time": "2026-06-12",
      "value": 401.9309350585938
    },
    {
      "time": "2026-06-15",
      "value": 401.7967816162109
    },
    {
      "time": "2026-06-16",
      "value": 401.78050903320315
    },
    {
      "time": "2026-06-17",
      "value": 401.55269409179687
    },
    {
      "time": "2026-06-18",
      "value": 401.0599792480469
    },
    {
      "time": "2026-06-22",
      "value": 400.739638671875
    },
    {
      "time": "2026-06-23",
      "value": 400.4508972167969
    },
    {
      "time": "2026-06-24",
      "value": 399.9262048339844
    },
    {
      "time": "2026-06-25",
      "value": 399.3566687011719
    },
    {
      "time": "2026-06-26",
      "value": 398.9324493408203
    },
    {
      "time": "2026-06-29",
      "value": 398.3982965087891
    },
    {
      "time": "2026-06-30",
      "value": 397.7301788330078
    },
    {
      "time": "2026-07-01",
      "value": 397.65228454589845
    },
    {
      "time": "2026-07-02",
      "value": 398.03627197265627
    },
    {
      "time": "2026-07-06",
      "value": 398.4837939453125
    },
    {
      "time": "2026-07-07",
      "value": 399.0458984375
    },
    {
      "time": "2026-07-08",
      "value": 399.3969873046875
    },
    {
      "time": "2026-07-09",
      "value": 399.78333923339846
    },
    {
      "time": "2026-07-10",
      "value": 400.1914471435547
    },
    {
      "time": "2026-07-13",
      "value": 400.75165283203125
    },
    {
      "time": "2026-07-14",
      "value": 401.3695446777344
    },
    {
      "time": "2026-07-15",
      "value": 402.1974609375
    },
    {
      "time": "2026-07-16",
      "value": 403.3081640625
    },
    {
      "time": "2026-07-17",
      "value": 404.3047180175781
    },
    {
      "time": "2026-07-20",
      "value": 405.2571484375
    },
    {
      "time": "2026-07-21",
      "value": 405.7710900878906
    },
    {
      "time": "2026-07-22",
      "value": 406.4029998779297
    },
    {
      "time": "2026-07-23",
      "value": 406.8370587158203
    },
    {
      "time": "2026-07-24",
      "value": 407.3391363525391
    }
  ],
  "analysis": null
}