{
  "ok": true,
  "cached": false,
  "ticker": "SPOT",
  "price": 482.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "XYZ or SPOT: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/xyz-spot-better-value-stock-154004621.html",
      "published": "2026-07-24"
    },
    {
      "title": "EXCLUSIVE: Spotify Deleted 500,000 Fake Malcolm Todd Streams. A Former SEC Lawyer Says the Bots May Have Committed a Federal Crime",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/media-advertising/articles/exclusive-spotify-deleted-500-000-131327971.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is It Worth Investing in Spotify (SPOT) Based on Wall Street's Bullish Views?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/worth-investing-spotify-spot-based-133004274.html",
      "published": "2026-07-23"
    },
    {
      "title": "Spotify Technology (SPOT) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spotify-technology-spot-trending-stock-130003080.html",
      "published": "2026-07-23"
    },
    {
      "title": "Netflix Is Getting Crushed. Here’s Why I’ll Start Buying",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e637536b-a5a9-3ded-b9ca-818ca793d3ad/netflix-is-getting-crushed..html",
      "published": "2026-07-22"
    },
    {
      "title": "Spotify (SPOT) Increases Despite Market Slip: Here's What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spotify-spot-increases-despite-market-214507798.html",
      "published": "2026-07-20"
    },
    {
      "title": "Pinterest, Inc. (PINS) Keeps Winning on Engagement. Why Is Its Valuation Still Sliding?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinterest-inc-pins-keeps-winning-172908328.html",
      "published": "2026-07-20"
    },
    {
      "title": "Citigroup and J&J Snack have been highlighted as Zacks Bull and Bear of the Day",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-j-j-snack-highlighted-141700542.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 681.530029296875,
      "high": 702.2999877929688,
      "low": 678.72998046875,
      "close": 693.0999755859375,
      "volume": 1757100
    },
    {
      "time": "2025-07-28",
      "open": 686.219970703125,
      "high": 710,
      "low": 686.0679931640625,
      "close": 700.97998046875,
      "volume": 2030400
    },
    {
      "time": "2025-07-29",
      "open": 657.530029296875,
      "high": 663.989990234375,
      "low": 615.6300048828125,
      "close": 620.010009765625,
      "volume": 11468100
    },
    {
      "time": "2025-07-30",
      "open": 623,
      "high": 657.780029296875,
      "low": 619,
      "close": 650.469970703125,
      "volume": 5872200
    },
    {
      "time": "2025-07-31",
      "open": 654.8099975585938,
      "high": 662,
      "low": 624.4949951171875,
      "close": 626.5399780273438,
      "volume": 3678700
    },
    {
      "time": "2025-08-01",
      "open": 622,
      "high": 641.25,
      "low": 618.9240112304688,
      "close": 627.1500244140625,
      "volume": 2531500
    },
    {
      "time": "2025-08-04",
      "open": 661,
      "high": 677,
      "low": 658.5800170898438,
      "close": 658.5900268554688,
      "volume": 3764900
    },
    {
      "time": "2025-08-05",
      "open": 655,
      "high": 659.64501953125,
      "low": 637.4299926757812,
      "close": 647,
      "volume": 2135900
    },
    {
      "time": "2025-08-06",
      "open": 651.780029296875,
      "high": 667.2369995117188,
      "low": 645.969970703125,
      "close": 666.8099975585938,
      "volume": 2208200
    },
    {
      "time": "2025-08-07",
      "open": 668,
      "high": 690.4099731445312,
      "low": 668,
      "close": 686.739990234375,
      "volume": 2444900
    },
    {
      "time": "2025-08-08",
      "open": 692.9199829101562,
      "high": 717.27001953125,
      "low": 690.5,
      "close": 705.8900146484375,
      "volume": 2362000
    },
    {
      "time": "2025-08-11",
      "open": 705,
      "high": 705,
      "low": 689.219970703125,
      "close": 689.22998046875,
      "volume": 1314300
    },
    {
      "time": "2025-08-12",
      "open": 694.1500244140625,
      "high": 695.3499755859375,
      "low": 673.77001953125,
      "close": 689.3499755859375,
      "volume": 1141500
    },
    {
      "time": "2025-08-13",
      "open": 689.719970703125,
      "high": 695.6300048828125,
      "low": 682.0900268554688,
      "close": 695,
      "volume": 1359900
    },
    {
      "time": "2025-08-14",
      "open": 693.7100219726562,
      "high": 707.1699829101562,
      "low": 687.010009765625,
      "close": 698.5,
      "volume": 1423800
    },
    {
      "time": "2025-08-15",
      "open": 725,
      "high": 748.2999877929688,
      "low": 721,
      "close": 732.8099975585938,
      "volume": 3006000
    },
    {
      "time": "2025-08-18",
      "open": 734,
      "high": 743.7750244140625,
      "low": 723,
      "close": 728.0700073242188,
      "volume": 1477200
    },
    {
      "time": "2025-08-19",
      "open": 725,
      "high": 736.6799926757812,
      "low": 719.1630249023438,
      "close": 719.3499755859375,
      "volume": 1568200
    },
    {
      "time": "2025-08-20",
      "open": 715.5399780273438,
      "high": 718.6500244140625,
      "low": 688.5,
      "close": 703.7899780273438,
      "volume": 1566800
    },
    {
      "time": "2025-08-21",
      "open": 703.7899780273438,
      "high": 704,
      "low": 679.989990234375,
      "close": 689.469970703125,
      "volume": 1614500
    },
    {
      "time": "2025-08-22",
      "open": 690,
      "high": 701.093994140625,
      "low": 685.0900268554688,
      "close": 692.989990234375,
      "volume": 937200
    },
    {
      "time": "2025-08-25",
      "open": 699.0900268554688,
      "high": 714.7999877929688,
      "low": 694.0999755859375,
      "close": 694.7899780273438,
      "volume": 1270300
    },
    {
      "time": "2025-08-26",
      "open": 694.7899780273438,
      "high": 698.3350219726562,
      "low": 680.7000122070312,
      "close": 696.469970703125,
      "volume": 1731400
    },
    {
      "time": "2025-08-27",
      "open": 694.0599975585938,
      "high": 699.3699951171875,
      "low": 686.9099731445312,
      "close": 692.989990234375,
      "volume": 901600
    },
    {
      "time": "2025-08-28",
      "open": 691.72998046875,
      "high": 695.780029296875,
      "low": 682.3200073242188,
      "close": 687.7999877929688,
      "volume": 1017200
    },
    {
      "time": "2025-08-29",
      "open": 688.9600219726562,
      "high": 690.8900146484375,
      "low": 673.5,
      "close": 681.8800048828125,
      "volume": 1004100
    },
    {
      "time": "2025-09-02",
      "open": 669.8099975585938,
      "high": 691.7000122070312,
      "low": 663.0599975585938,
      "close": 689.6199951171875,
      "volume": 1044700
    },
    {
      "time": "2025-09-03",
      "open": 693.6900024414062,
      "high": 711.1749877929688,
      "low": 689.1010131835938,
      "close": 697.3300170898438,
      "volume": 1133900
    },
    {
      "time": "2025-09-04",
      "open": 694.2000122070312,
      "high": 707.6500244140625,
      "low": 694.1500244140625,
      "close": 703.8499755859375,
      "volume": 1336900
    },
    {
      "time": "2025-09-05",
      "open": 711,
      "high": 716.5,
      "low": 690.3200073242188,
      "close": 707.1900024414062,
      "volume": 1211300
    },
    {
      "time": "2025-09-08",
      "open": 710.9000244140625,
      "high": 720.5499877929688,
      "low": 706.3099975585938,
      "close": 718.280029296875,
      "volume": 1183400
    },
    {
      "time": "2025-09-09",
      "open": 715.5700073242188,
      "high": 727,
      "low": 710.489990234375,
      "close": 719.1599731445312,
      "volume": 945600
    },
    {
      "time": "2025-09-10",
      "open": 720.780029296875,
      "high": 725,
      "low": 700,
      "close": 704.0900268554688,
      "volume": 1181000
    },
    {
      "time": "2025-09-11",
      "open": 701.1300048828125,
      "high": 703.5,
      "low": 677.0700073242188,
      "close": 690.3099975585938,
      "volume": 2153300
    },
    {
      "time": "2025-09-12",
      "open": 691.8699951171875,
      "high": 697.7999877929688,
      "low": 686,
      "close": 696.4000244140625,
      "volume": 1170600
    },
    {
      "time": "2025-09-15",
      "open": 698.8699951171875,
      "high": 712,
      "low": 696.4000244140625,
      "close": 703.0999755859375,
      "volume": 1221000
    },
    {
      "time": "2025-09-16",
      "open": 715,
      "high": 715,
      "low": 693.7000122070312,
      "close": 704.0599975585938,
      "volume": 1573500
    },
    {
      "time": "2025-09-17",
      "open": 706.22998046875,
      "high": 710.1950073242188,
      "low": 688.9600219726562,
      "close": 707.1900024414062,
      "volume": 1156200
    },
    {
      "time": "2025-09-18",
      "open": 715,
      "high": 745,
      "low": 711.3400268554688,
      "close": 734.1199951171875,
      "volume": 2514700
    },
    {
      "time": "2025-09-19",
      "open": 730.9199829101562,
      "high": 738.8699951171875,
      "low": 728.1649780273438,
      "close": 734.9199829101562,
      "volume": 1545800
    },
    {
      "time": "2025-09-22",
      "open": 730.25,
      "high": 740.2009887695312,
      "low": 726.719970703125,
      "close": 738.530029296875,
      "volume": 988800
    },
    {
      "time": "2025-09-23",
      "open": 736.1400146484375,
      "high": 740,
      "low": 716.8499755859375,
      "close": 718.9400024414062,
      "volume": 991800
    },
    {
      "time": "2025-09-24",
      "open": 715.3499755859375,
      "high": 719.739990234375,
      "low": 699.3200073242188,
      "close": 708.6500244140625,
      "volume": 1405500
    },
    {
      "time": "2025-09-25",
      "open": 698.760009765625,
      "high": 719.75,
      "low": 695.969970703125,
      "close": 712.6199951171875,
      "volume": 1238200
    },
    {
      "time": "2025-09-26",
      "open": 712.6199951171875,
      "high": 716.530029296875,
      "low": 704.4400024414062,
      "close": 716.530029296875,
      "volume": 1198600
    },
    {
      "time": "2025-09-29",
      "open": 726.9099731445312,
      "high": 740,
      "low": 720.2750244140625,
      "close": 728.469970703125,
      "volume": 965500
    },
    {
      "time": "2025-09-30",
      "open": 705.260009765625,
      "high": 711,
      "low": 677.989990234375,
      "close": 698,
      "volume": 4130600
    },
    {
      "time": "2025-10-01",
      "open": 699.5,
      "high": 721.6699829101562,
      "low": 697.780029296875,
      "close": 700.6799926757812,
      "volume": 2172300
    },
    {
      "time": "2025-10-02",
      "open": 700,
      "high": 716.8599853515625,
      "low": 698.489990234375,
      "close": 707.2999877929688,
      "volume": 1347000
    },
    {
      "time": "2025-10-03",
      "open": 706.4400024414062,
      "high": 708.5499877929688,
      "low": 680.239990234375,
      "close": 680.5,
      "volume": 1731800
    },
    {
      "time": "2025-10-06",
      "open": 684.27001953125,
      "high": 698.8499755859375,
      "low": 675.4500122070312,
      "close": 680.280029296875,
      "volume": 1289500
    },
    {
      "time": "2025-10-07",
      "open": 679.97998046875,
      "high": 683,
      "low": 670.5,
      "close": 680.4400024414062,
      "volume": 1255500
    },
    {
      "time": "2025-10-08",
      "open": 689.3800048828125,
      "high": 696.5,
      "low": 673.5,
      "close": 674.75,
      "volume": 1431600
    },
    {
      "time": "2025-10-09",
      "open": 673.7000122070312,
      "high": 675.0399780273438,
      "low": 666,
      "close": 673.6599731445312,
      "volume": 1164700
    },
    {
      "time": "2025-10-10",
      "open": 673.719970703125,
      "high": 689.5499877929688,
      "low": 670,
      "close": 685.2899780273438,
      "volume": 1377300
    },
    {
      "time": "2025-10-13",
      "open": 680.0800170898438,
      "high": 694.969970703125,
      "low": 675.2650146484375,
      "close": 692.0399780273438,
      "volume": 1039000
    },
    {
      "time": "2025-10-14",
      "open": 684.760009765625,
      "high": 700.1199951171875,
      "low": 674.9390258789062,
      "close": 683.510009765625,
      "volume": 1214600
    },
    {
      "time": "2025-10-15",
      "open": 689.8400268554688,
      "high": 689.8400268554688,
      "low": 670.8099975585938,
      "close": 671.2999877929688,
      "volume": 1103700
    },
    {
      "time": "2025-10-16",
      "open": 671.7999877929688,
      "high": 679.0399780273438,
      "low": 661,
      "close": 664.4600219726562,
      "volume": 1293500
    },
    {
      "time": "2025-10-17",
      "open": 660,
      "high": 675.3499755859375,
      "low": 656.25,
      "close": 671.52001953125,
      "volume": 1200900
    },
    {
      "time": "2025-10-20",
      "open": 670.1300048828125,
      "high": 682.25,
      "low": 667.5,
      "close": 675.530029296875,
      "volume": 1077500
    },
    {
      "time": "2025-10-21",
      "open": 685,
      "high": 696.9500122070312,
      "low": 682.469970703125,
      "close": 689.2100219726562,
      "volume": 1540900
    },
    {
      "time": "2025-10-22",
      "open": 680,
      "high": 686.6799926757812,
      "low": 656.510009765625,
      "close": 675.6199951171875,
      "volume": 1683100
    },
    {
      "time": "2025-10-23",
      "open": 680,
      "high": 683.9600219726562,
      "low": 668.010009765625,
      "close": 673.8599853515625,
      "volume": 1294700
    },
    {
      "time": "2025-10-24",
      "open": 676.2000122070312,
      "high": 676.6699829101562,
      "low": 644.8300170898438,
      "close": 645.780029296875,
      "volume": 2131500
    },
    {
      "time": "2025-10-27",
      "open": 648.4400024414062,
      "high": 661.5399780273438,
      "low": 640.4000244140625,
      "close": 657.7999877929688,
      "volume": 2317000
    },
    {
      "time": "2025-10-28",
      "open": 660.9299926757812,
      "high": 669.7000122070312,
      "low": 653.1799926757812,
      "close": 653.4299926757812,
      "volume": 1600200
    },
    {
      "time": "2025-10-29",
      "open": 651.4299926757812,
      "high": 673.1599731445312,
      "low": 650.9400024414062,
      "close": 665.6699829101562,
      "volume": 1590800
    },
    {
      "time": "2025-10-30",
      "open": 661.989990234375,
      "high": 670.4199829101562,
      "low": 651.5599975585938,
      "close": 656.6799926757812,
      "volume": 1165600
    },
    {
      "time": "2025-10-31",
      "open": 661.8800048828125,
      "high": 668.1699829101562,
      "low": 654.8400268554688,
      "close": 655.3200073242188,
      "volume": 1609900
    },
    {
      "time": "2025-11-03",
      "open": 653.1500244140625,
      "high": 661.6900024414062,
      "low": 640.5599975585938,
      "close": 644.0900268554688,
      "volume": 3972500
    },
    {
      "time": "2025-11-04",
      "open": 625.1799926757812,
      "high": 650.5809936523438,
      "low": 603.1500244140625,
      "close": 629.5999755859375,
      "volume": 4318400
    },
    {
      "time": "2025-11-05",
      "open": 626,
      "high": 650.739990234375,
      "low": 617,
      "close": 620,
      "volume": 2131400
    },
    {
      "time": "2025-11-06",
      "open": 620,
      "high": 629.7999877929688,
      "low": 611.6799926757812,
      "close": 618.2000122070312,
      "volume": 1839900
    },
    {
      "time": "2025-11-07",
      "open": 610.4600219726562,
      "high": 620.6500244140625,
      "low": 606.2059936523438,
      "close": 616.9099731445312,
      "volume": 1845500
    },
    {
      "time": "2025-11-10",
      "open": 620,
      "high": 626.655029296875,
      "low": 614.7899780273438,
      "close": 622.9299926757812,
      "volume": 1658500
    },
    {
      "time": "2025-11-11",
      "open": 620.5599975585938,
      "high": 641.6199951171875,
      "low": 620.47998046875,
      "close": 639.5800170898438,
      "volume": 1217600
    },
    {
      "time": "2025-11-12",
      "open": 641.1099853515625,
      "high": 654.5999755859375,
      "low": 631.0999755859375,
      "close": 647.8699951171875,
      "volume": 1327900
    },
    {
      "time": "2025-11-13",
      "open": 651.010009765625,
      "high": 668.4949951171875,
      "low": 637.5,
      "close": 645.3300170898438,
      "volume": 2067300
    },
    {
      "time": "2025-11-14",
      "open": 637.7899780273438,
      "high": 654.6799926757812,
      "low": 633.1099853515625,
      "close": 635.75,
      "volume": 1440800
    },
    {
      "time": "2025-11-17",
      "open": 633.260009765625,
      "high": 644.5700073242188,
      "low": 629,
      "close": 640.6199951171875,
      "volume": 1342700
    },
    {
      "time": "2025-11-18",
      "open": 634.22998046875,
      "high": 641.6599731445312,
      "low": 625.6300048828125,
      "close": 636.4500122070312,
      "volume": 982800
    },
    {
      "time": "2025-11-19",
      "open": 636,
      "high": 639.1099853515625,
      "low": 617.02001953125,
      "close": 618.530029296875,
      "volume": 958600
    },
    {
      "time": "2025-11-20",
      "open": 619.6500244140625,
      "high": 622.75,
      "low": 587.0700073242188,
      "close": 589.22998046875,
      "volume": 2498900
    },
    {
      "time": "2025-11-21",
      "open": 585,
      "high": 592.8099975585938,
      "low": 581.447998046875,
      "close": 583.6099853515625,
      "volume": 2035200
    },
    {
      "time": "2025-11-24",
      "open": 582.6099853515625,
      "high": 586.1699829101562,
      "low": 567.530029296875,
      "close": 584.97998046875,
      "volume": 4137600
    },
    {
      "time": "2025-11-25",
      "open": 596.6799926757812,
      "high": 602.3699951171875,
      "low": 577.7789916992188,
      "close": 585.469970703125,
      "volume": 2683400
    },
    {
      "time": "2025-11-26",
      "open": 590,
      "high": 601.02001953125,
      "low": 587.9600219726562,
      "close": 592.6900024414062,
      "volume": 1916600
    },
    {
      "time": "2025-11-28",
      "open": 596.6199951171875,
      "high": 603.1900024414062,
      "low": 591.1699829101562,
      "close": 598.8699951171875,
      "volume": 810600
    },
    {
      "time": "2025-12-01",
      "open": 594.1599731445312,
      "high": 595.4249877929688,
      "low": 576.7670288085938,
      "close": 578.8900146484375,
      "volume": 2278500
    },
    {
      "time": "2025-12-02",
      "open": 580.1849975585938,
      "high": 582,
      "low": 573.4299926757812,
      "close": 576.7899780273438,
      "volume": 1855500
    },
    {
      "time": "2025-12-03",
      "open": 572.9099731445312,
      "high": 575,
      "low": 554.239990234375,
      "close": 557.1699829101562,
      "volume": 2883800
    },
    {
      "time": "2025-12-04",
      "open": 557.219970703125,
      "high": 561.0800170898438,
      "low": 550.1199951171875,
      "close": 560.969970703125,
      "volume": 2294000
    },
    {
      "time": "2025-12-05",
      "open": 562.989990234375,
      "high": 576.7899780273438,
      "low": 559.780029296875,
      "close": 564.9299926757812,
      "volume": 1883400
    },
    {
      "time": "2025-12-08",
      "open": 566,
      "high": 572.5700073242188,
      "low": 548.72998046875,
      "close": 572.3499755859375,
      "volume": 2698400
    },
    {
      "time": "2025-12-09",
      "open": 577,
      "high": 596.2050170898438,
      "low": 574,
      "close": 589.6699829101562,
      "volume": 3067200
    },
    {
      "time": "2025-12-10",
      "open": 590,
      "high": 609.5900268554688,
      "low": 584.989990234375,
      "close": 609.4099731445312,
      "volume": 2953700
    },
    {
      "time": "2025-12-11",
      "open": 606.7999877929688,
      "high": 619.958984375,
      "low": 598.0800170898438,
      "close": 598.8699951171875,
      "volume": 1754200
    },
    {
      "time": "2025-12-12",
      "open": 598.9000244140625,
      "high": 606.489990234375,
      "low": 597.0499877929688,
      "close": 597.7999877929688,
      "volume": 1570300
    },
    {
      "time": "2025-12-15",
      "open": 595.75,
      "high": 596.989990234375,
      "low": 573.0800170898438,
      "close": 577.1500244140625,
      "volume": 1775200
    },
    {
      "time": "2025-12-16",
      "open": 575,
      "high": 582.5,
      "low": 563.301025390625,
      "close": 579.0700073242188,
      "volume": 1593700
    },
    {
      "time": "2025-12-17",
      "open": 580,
      "high": 588,
      "low": 562.280029296875,
      "close": 566.22998046875,
      "volume": 1935600
    },
    {
      "time": "2025-12-18",
      "open": 569.75,
      "high": 576.7000122070312,
      "low": 562.719970703125,
      "close": 563.8200073242188,
      "volume": 1368600
    },
    {
      "time": "2025-12-19",
      "open": 571.1900024414062,
      "high": 587.9299926757812,
      "low": 568,
      "close": 582.1599731445312,
      "volume": 1966300
    },
    {
      "time": "2025-12-22",
      "open": 580,
      "high": 585,
      "low": 576.5900268554688,
      "close": 578.7999877929688,
      "volume": 1285100
    },
    {
      "time": "2025-12-23",
      "open": 580.5499877929688,
      "high": 581.8099975585938,
      "low": 578,
      "close": 579.3900146484375,
      "volume": 670100
    },
    {
      "time": "2025-12-24",
      "open": 576.5900268554688,
      "high": 587.9099731445312,
      "low": 576.3099975585938,
      "close": 586.5700073242188,
      "volume": 665200
    },
    {
      "time": "2025-12-26",
      "open": 585.0700073242188,
      "high": 588.52001953125,
      "low": 580.02001953125,
      "close": 584.3499755859375,
      "volume": 565300
    },
    {
      "time": "2025-12-29",
      "open": 583.8800048828125,
      "high": 586.530029296875,
      "low": 577.2999877929688,
      "close": 581.1900024414062,
      "volume": 1322400
    },
    {
      "time": "2025-12-30",
      "open": 577.3499755859375,
      "high": 584.97998046875,
      "low": 575.77001953125,
      "close": 576.6799926757812,
      "volume": 780900
    },
    {
      "time": "2025-12-31",
      "open": 574.6900024414062,
      "high": 582.7899780273438,
      "low": 573.5499877929688,
      "close": 580.7100219726562,
      "volume": 720200
    },
    {
      "time": "2026-01-02",
      "open": 585.8800048828125,
      "high": 585.8800048828125,
      "low": 570.7949829101562,
      "close": 575,
      "volume": 1514800
    },
    {
      "time": "2026-01-05",
      "open": 582.25,
      "high": 609.2000122070312,
      "low": 579.8699951171875,
      "close": 593.3900146484375,
      "volume": 2703400
    },
    {
      "time": "2026-01-06",
      "open": 595.3800048828125,
      "high": 596.1599731445312,
      "low": 570.760009765625,
      "close": 571.4299926757812,
      "volume": 1989800
    },
    {
      "time": "2026-01-07",
      "open": 570,
      "high": 580.2000122070312,
      "low": 566,
      "close": 569.6199951171875,
      "volume": 1292200
    },
    {
      "time": "2026-01-08",
      "open": 567.5,
      "high": 567.5,
      "low": 544.0700073242188,
      "close": 553.6799926757812,
      "volume": 2781300
    },
    {
      "time": "2026-01-09",
      "open": 553.5800170898438,
      "high": 554.344970703125,
      "low": 536.1300048828125,
      "close": 539.3699951171875,
      "volume": 3600700
    },
    {
      "time": "2026-01-12",
      "open": 539.4600219726562,
      "high": 541,
      "low": 529.5999755859375,
      "close": 530,
      "volume": 2144300
    },
    {
      "time": "2026-01-13",
      "open": 536.7100219726562,
      "high": 540,
      "low": 527.1699829101562,
      "close": 534.6400146484375,
      "volume": 3130800
    },
    {
      "time": "2026-01-14",
      "open": 537,
      "high": 540,
      "low": 516,
      "close": 528.9199829101562,
      "volume": 2353800
    },
    {
      "time": "2026-01-15",
      "open": 542.3499755859375,
      "high": 548.5499877929688,
      "low": 505.42999267578125,
      "close": 508.0400085449219,
      "volume": 5377900
    },
    {
      "time": "2026-01-16",
      "open": 508,
      "high": 511.1300048828125,
      "low": 500.82000732421875,
      "close": 504.5,
      "volume": 3711900
    },
    {
      "time": "2026-01-20",
      "open": 504.260009765625,
      "high": 514.97998046875,
      "low": 503.5400085449219,
      "close": 511.3299865722656,
      "volume": 2773700
    },
    {
      "time": "2026-01-21",
      "open": 509,
      "high": 512.3099975585938,
      "low": 495.82000732421875,
      "close": 502.19000244140625,
      "volume": 3528200
    },
    {
      "time": "2026-01-22",
      "open": 505.5,
      "high": 506.2569885253906,
      "low": 491.29998779296875,
      "close": 498.6400146484375,
      "volume": 2546500
    },
    {
      "time": "2026-01-23",
      "open": 510.6300048828125,
      "high": 516.97998046875,
      "low": 505.8999938964844,
      "close": 513.2100219726562,
      "volume": 2900400
    },
    {
      "time": "2026-01-26",
      "open": 516.02001953125,
      "high": 520,
      "low": 511.70001220703125,
      "close": 512.5999755859375,
      "volume": 1973400
    },
    {
      "time": "2026-01-27",
      "open": 512.489990234375,
      "high": 518.47998046875,
      "low": 510.1099853515625,
      "close": 511.70001220703125,
      "volume": 1680600
    },
    {
      "time": "2026-01-28",
      "open": 512.3400268554688,
      "high": 519.0150146484375,
      "low": 507.1260070800781,
      "close": 508.70001220703125,
      "volume": 1788200
    },
    {
      "time": "2026-01-29",
      "open": 502.67999267578125,
      "high": 505.9700012207031,
      "low": 493.30999755859375,
      "close": 503.9200134277344,
      "volume": 1996800
    },
    {
      "time": "2026-01-30",
      "open": 509.67999267578125,
      "high": 515.1199951171875,
      "low": 498.1199951171875,
      "close": 500.3500061035156,
      "volume": 1729800
    },
    {
      "time": "2026-02-02",
      "open": 497.0199890136719,
      "high": 512.280029296875,
      "low": 495.5299987792969,
      "close": 508.5799865722656,
      "volume": 2018700
    },
    {
      "time": "2026-02-03",
      "open": 504.75,
      "high": 507.45001220703125,
      "low": 464.239990234375,
      "close": 473.989990234375,
      "volume": 4590000
    },
    {
      "time": "2026-02-04",
      "open": 465,
      "high": 466.3349914550781,
      "low": 438.7099914550781,
      "close": 440.5299987792969,
      "volume": 6821900
    },
    {
      "time": "2026-02-05",
      "open": 436.8800048828125,
      "high": 440,
      "low": 405,
      "close": 412.75,
      "volume": 6747400
    },
    {
      "time": "2026-02-06",
      "open": 423.8299865722656,
      "high": 426.6199951171875,
      "low": 408.1099853515625,
      "close": 422.6099853515625,
      "volume": 5534300
    },
    {
      "time": "2026-02-09",
      "open": 430.82000732421875,
      "high": 431.9880065917969,
      "low": 410.2099914550781,
      "close": 414.8399963378906,
      "volume": 4726400
    },
    {
      "time": "2026-02-10",
      "open": 462.7799987792969,
      "high": 495.94000244140625,
      "low": 462.7799987792969,
      "close": 476.0199890136719,
      "volume": 10859500
    },
    {
      "time": "2026-02-11",
      "open": 489.7349853515625,
      "high": 504.8299865722656,
      "low": 480.2860107421875,
      "close": 487.1700134277344,
      "volume": 5389200
    },
    {
      "time": "2026-02-12",
      "open": 479.17999267578125,
      "high": 481.4599914550781,
      "low": 438,
      "close": 445.7900085449219,
      "volume": 6899700
    },
    {
      "time": "2026-02-13",
      "open": 448.510009765625,
      "high": 462,
      "low": 443.2900085449219,
      "close": 458.3399963378906,
      "volume": 3681900
    },
    {
      "time": "2026-02-17",
      "open": 461.95001220703125,
      "high": 472.8999938964844,
      "low": 455.33599853515625,
      "close": 462.82000732421875,
      "volume": 3247600
    },
    {
      "time": "2026-02-18",
      "open": 469.3299865722656,
      "high": 487.2300109863281,
      "low": 460,
      "close": 477.5799865722656,
      "volume": 3906500
    },
    {
      "time": "2026-02-19",
      "open": 481.2099914550781,
      "high": 492.6499938964844,
      "low": 481.0899963378906,
      "close": 485.2900085449219,
      "volume": 2498900
    },
    {
      "time": "2026-02-20",
      "open": 485.3299865722656,
      "high": 497.5199890136719,
      "low": 481.6700134277344,
      "close": 490.6000061035156,
      "volume": 2124300
    },
    {
      "time": "2026-02-23",
      "open": 483.7799987792969,
      "high": 487.32000732421875,
      "low": 466.20001220703125,
      "close": 467.8299865722656,
      "volume": 2051600
    },
    {
      "time": "2026-02-24",
      "open": 462.5,
      "high": 481.8299865722656,
      "low": 454,
      "close": 465.6600036621094,
      "volume": 2741600
    },
    {
      "time": "2026-02-25",
      "open": 460.32000732421875,
      "high": 470.04998779296875,
      "low": 453.67999267578125,
      "close": 463.2799987792969,
      "volume": 2399700
    },
    {
      "time": "2026-02-26",
      "open": 469,
      "high": 498.989990234375,
      "low": 464.04998779296875,
      "close": 495.6499938964844,
      "volume": 3462800
    },
    {
      "time": "2026-02-27",
      "open": 490.8900146484375,
      "high": 515.97998046875,
      "low": 490.8900146484375,
      "close": 514.9400024414062,
      "volume": 3986100
    },
    {
      "time": "2026-03-02",
      "open": 505.3500061035156,
      "high": 517.0900268554688,
      "low": 498.8999938964844,
      "close": 507.2799987792969,
      "volume": 1881100
    },
    {
      "time": "2026-03-03",
      "open": 495.75,
      "high": 529.4199829101562,
      "low": 492,
      "close": 519.9600219726562,
      "volume": 2759100
    },
    {
      "time": "2026-03-04",
      "open": 522.97998046875,
      "high": 543.4099731445312,
      "low": 521.0900268554688,
      "close": 534.0900268554688,
      "volume": 3473100
    },
    {
      "time": "2026-03-05",
      "open": 537.5,
      "high": 554.4400024414062,
      "low": 533.1099853515625,
      "close": 552.1199951171875,
      "volume": 3139600
    },
    {
      "time": "2026-03-06",
      "open": 552,
      "high": 568.4000244140625,
      "low": 545,
      "close": 565.1900024414062,
      "volume": 2665600
    },
    {
      "time": "2026-03-09",
      "open": 552.8699951171875,
      "high": 570.6389770507812,
      "low": 544.2999877929688,
      "close": 544.8800048828125,
      "volume": 3045300
    },
    {
      "time": "2026-03-10",
      "open": 547.0700073242188,
      "high": 547.0700073242188,
      "low": 528.656005859375,
      "close": 530.260009765625,
      "volume": 1971500
    },
    {
      "time": "2026-03-11",
      "open": 532.8099975585938,
      "high": 536.989990234375,
      "low": 513.8200073242188,
      "close": 514.3699951171875,
      "volume": 1909000
    },
    {
      "time": "2026-03-12",
      "open": 521,
      "high": 528,
      "low": 508,
      "close": 509.5899963378906,
      "volume": 1868800
    },
    {
      "time": "2026-03-13",
      "open": 511.67999267578125,
      "high": 519.5449829101562,
      "low": 506.3500061035156,
      "close": 516.0599975585938,
      "volume": 1165000
    },
    {
      "time": "2026-03-16",
      "open": 512.9299926757812,
      "high": 527.6599731445312,
      "low": 512.3699951171875,
      "close": 524,
      "volume": 1061000
    },
    {
      "time": "2026-03-17",
      "open": 527.2999877929688,
      "high": 542,
      "low": 521.5,
      "close": 525.22998046875,
      "volume": 1272900
    },
    {
      "time": "2026-03-18",
      "open": 522.22998046875,
      "high": 527.4199829101562,
      "low": 513.6300048828125,
      "close": 516.719970703125,
      "volume": 1203200
    },
    {
      "time": "2026-03-19",
      "open": 510.5199890136719,
      "high": 513.0900268554688,
      "low": 481.32000732421875,
      "close": 482.5199890136719,
      "volume": 2722900
    },
    {
      "time": "2026-03-20",
      "open": 479.3800048828125,
      "high": 485.7900085449219,
      "low": 468.7900085449219,
      "close": 474.5400085449219,
      "volume": 2694900
    },
    {
      "time": "2026-03-23",
      "open": 480.5,
      "high": 494.7799987792969,
      "low": 480.5,
      "close": 492.3900146484375,
      "volume": 1870800
    },
    {
      "time": "2026-03-24",
      "open": 487.0400085449219,
      "high": 497.1300048828125,
      "low": 472.7099914550781,
      "close": 484.8500061035156,
      "volume": 1683600
    },
    {
      "time": "2026-03-25",
      "open": 488.0799865722656,
      "high": 492.7950134277344,
      "low": 468.07000732421875,
      "close": 473.2099914550781,
      "volume": 1712000
    },
    {
      "time": "2026-03-26",
      "open": 468.3900146484375,
      "high": 485.5,
      "low": 466.1000061035156,
      "close": 478.17999267578125,
      "volume": 1294500
    },
    {
      "time": "2026-03-27",
      "open": 468,
      "high": 478.50799560546875,
      "low": 464.3900146484375,
      "close": 472.4800109863281,
      "volume": 1023700
    },
    {
      "time": "2026-03-30",
      "open": 472.0199890136719,
      "high": 480.65399169921875,
      "low": 466.2699890136719,
      "close": 475,
      "volume": 1302100
    },
    {
      "time": "2026-03-31",
      "open": 476.07000732421875,
      "high": 489,
      "low": 475.25,
      "close": 484.9100036621094,
      "volume": 1150500
    },
    {
      "time": "2026-04-01",
      "open": 484.1099853515625,
      "high": 485.1499938964844,
      "low": 464.5400085449219,
      "close": 470.010009765625,
      "volume": 1767200
    },
    {
      "time": "2026-04-02",
      "open": 462.3299865722656,
      "high": 491.1650085449219,
      "low": 462.2200012207031,
      "close": 488.9700012207031,
      "volume": 1550500
    },
    {
      "time": "2026-04-06",
      "open": 483.67999267578125,
      "high": 488.95001220703125,
      "low": 478,
      "close": 484.4800109863281,
      "volume": 1458000
    },
    {
      "time": "2026-04-07",
      "open": 482.7900085449219,
      "high": 488.8699951171875,
      "low": 476.2300109863281,
      "close": 483.17999267578125,
      "volume": 947000
    },
    {
      "time": "2026-04-08",
      "open": 494,
      "high": 497.8800048828125,
      "low": 480.010009765625,
      "close": 483.1700134277344,
      "volume": 1311500
    },
    {
      "time": "2026-04-09",
      "open": 489.57000732421875,
      "high": 491.94000244140625,
      "low": 477.3299865722656,
      "close": 486.6199951171875,
      "volume": 1706600
    },
    {
      "time": "2026-04-10",
      "open": 490.2200012207031,
      "high": 497.8999938964844,
      "low": 468.3999938964844,
      "close": 475.989990234375,
      "volume": 1577100
    },
    {
      "time": "2026-04-13",
      "open": 478.3599853515625,
      "high": 504.45001220703125,
      "low": 476.0199890136719,
      "close": 504.1000061035156,
      "volume": 1845000
    },
    {
      "time": "2026-04-14",
      "open": 508.6300048828125,
      "high": 517.77001953125,
      "low": 505.55999755859375,
      "close": 511.3599853515625,
      "volume": 1085100
    },
    {
      "time": "2026-04-15",
      "open": 516.9000244140625,
      "high": 537.7999877929688,
      "low": 514,
      "close": 531.1699829101562,
      "volume": 2068800
    },
    {
      "time": "2026-04-16",
      "open": 537.7899780273438,
      "high": 543.6900024414062,
      "low": 529.1500244140625,
      "close": 531.4500122070312,
      "volume": 1578500
    },
    {
      "time": "2026-04-17",
      "open": 532.1300048828125,
      "high": 539.405029296875,
      "low": 522.5700073242188,
      "close": 536.6099853515625,
      "volume": 1399600
    },
    {
      "time": "2026-04-20",
      "open": 535.0999755859375,
      "high": 539.9500122070312,
      "low": 528.6599731445312,
      "close": 536.760009765625,
      "volume": 979800
    },
    {
      "time": "2026-04-21",
      "open": 540,
      "high": 541.989990234375,
      "low": 521.9099731445312,
      "close": 522.4400024414062,
      "volume": 1637500
    },
    {
      "time": "2026-04-22",
      "open": 523.25,
      "high": 527,
      "low": 508,
      "close": 522.8800048828125,
      "volume": 1497800
    },
    {
      "time": "2026-04-23",
      "open": 523,
      "high": 523,
      "low": 502.77301025390625,
      "close": 515.9400024414062,
      "volume": 1628600
    },
    {
      "time": "2026-04-24",
      "open": 513,
      "high": 521,
      "low": 506.54998779296875,
      "close": 518,
      "volume": 1566200
    },
    {
      "time": "2026-04-27",
      "open": 508.8399963378906,
      "high": 518.0499877929688,
      "low": 488.8080139160156,
      "close": 495.82000732421875,
      "volume": 2782900
    },
    {
      "time": "2026-04-28",
      "open": 445,
      "high": 448.79998779296875,
      "low": 420.5299987792969,
      "close": 434.20001220703125,
      "volume": 9431000
    },
    {
      "time": "2026-04-29",
      "open": 434.1499938964844,
      "high": 451,
      "low": 430.8399963378906,
      "close": 443.57000732421875,
      "volume": 3583400
    },
    {
      "time": "2026-04-30",
      "open": 436.69000244140625,
      "high": 448.5899963378906,
      "low": 433,
      "close": 446.54998779296875,
      "volume": 2166100
    },
    {
      "time": "2026-05-01",
      "open": 450.7850036621094,
      "high": 453.4800109863281,
      "low": 436.5799865722656,
      "close": 441.510009765625,
      "volume": 1438400
    },
    {
      "time": "2026-05-04",
      "open": 437.75,
      "high": 444.1780090332031,
      "low": 433.5799865722656,
      "close": 438.260009765625,
      "volume": 1602800
    },
    {
      "time": "2026-05-05",
      "open": 438,
      "high": 438.4750061035156,
      "low": 413.8900146484375,
      "close": 419.5299987792969,
      "volume": 3825600
    },
    {
      "time": "2026-05-06",
      "open": 418.5400085449219,
      "high": 426.7099914550781,
      "low": 411.239990234375,
      "close": 425.25,
      "volume": 3323100
    },
    {
      "time": "2026-05-07",
      "open": 427.82000732421875,
      "high": 437.6199951171875,
      "low": 426.32000732421875,
      "close": 427.42999267578125,
      "volume": 2464400
    },
    {
      "time": "2026-05-08",
      "open": 426.1600036621094,
      "high": 427.4800109863281,
      "low": 416.260009765625,
      "close": 417.8299865722656,
      "volume": 1804000
    },
    {
      "time": "2026-05-11",
      "open": 415.010009765625,
      "high": 428,
      "low": 412.989990234375,
      "close": 419.5,
      "volume": 1965700
    },
    {
      "time": "2026-05-12",
      "open": 422.54998779296875,
      "high": 441,
      "low": 420.6470031738281,
      "close": 432.75,
      "volume": 1645700
    },
    {
      "time": "2026-05-13",
      "open": 432.8900146484375,
      "high": 437.6449890136719,
      "low": 423.67999267578125,
      "close": 430.8999938964844,
      "volume": 1972600
    },
    {
      "time": "2026-05-14",
      "open": 433.1199951171875,
      "high": 440.8699951171875,
      "low": 425.0199890136719,
      "close": 432.5400085449219,
      "volume": 1259100
    },
    {
      "time": "2026-05-15",
      "open": 439.0299987792969,
      "high": 446.7099914550781,
      "low": 432.32000732421875,
      "close": 436.94000244140625,
      "volume": 2063400
    },
    {
      "time": "2026-05-18",
      "open": 434,
      "high": 454.281005859375,
      "low": 431.989990234375,
      "close": 445.010009765625,
      "volume": 1891900
    },
    {
      "time": "2026-05-19",
      "open": 443.010009765625,
      "high": 449.6400146484375,
      "low": 435.0400085449219,
      "close": 441.5899963378906,
      "volume": 1890700
    },
    {
      "time": "2026-05-20",
      "open": 438.4800109863281,
      "high": 439.7699890136719,
      "low": 430.4800109863281,
      "close": 433.32000732421875,
      "volume": 1652900
    },
    {
      "time": "2026-05-21",
      "open": 430.989990234375,
      "high": 510.6600036621094,
      "low": 422.6050109863281,
      "close": 489.92999267578125,
      "volume": 7301900
    },
    {
      "time": "2026-05-22",
      "open": 505.29998779296875,
      "high": 534,
      "low": 505.29998779296875,
      "close": 519.8599853515625,
      "volume": 5286500
    },
    {
      "time": "2026-05-26",
      "open": 519.8599853515625,
      "high": 534,
      "low": 519.5800170898438,
      "close": 529.7100219726562,
      "volume": 2629300
    },
    {
      "time": "2026-05-27",
      "open": 528.3200073242188,
      "high": 530.1300048828125,
      "low": 512.1699829101562,
      "close": 512.8300170898438,
      "volume": 1863700
    },
    {
      "time": "2026-05-28",
      "open": 512,
      "high": 527.739990234375,
      "low": 512,
      "close": 516.7100219726562,
      "volume": 1884100
    },
    {
      "time": "2026-05-29",
      "open": 515,
      "high": 519.6699829101562,
      "low": 495.3999938964844,
      "close": 497.67999267578125,
      "volume": 3399100
    },
    {
      "time": "2026-06-01",
      "open": 509.05999755859375,
      "high": 513.4000244140625,
      "low": 494.79998779296875,
      "close": 507.760009765625,
      "volume": 1653600
    },
    {
      "time": "2026-06-02",
      "open": 502.2799987792969,
      "high": 506.7099914550781,
      "low": 491,
      "close": 501.5,
      "volume": 1426600
    },
    {
      "time": "2026-06-03",
      "open": 501.5,
      "high": 503.43701171875,
      "low": 481.0899963378906,
      "close": 487.5400085449219,
      "volume": 2013600
    },
    {
      "time": "2026-06-04",
      "open": 494.489990234375,
      "high": 507.260009765625,
      "low": 489.4100036621094,
      "close": 493.5799865722656,
      "volume": 1320000
    },
    {
      "time": "2026-06-05",
      "open": 500.9700012207031,
      "high": 501.1499938964844,
      "low": 485.010009765625,
      "close": 496.95001220703125,
      "volume": 1784300
    },
    {
      "time": "2026-06-08",
      "open": 496.4599914550781,
      "high": 515.2000122070312,
      "low": 493.75,
      "close": 503.1300048828125,
      "volume": 1866100
    },
    {
      "time": "2026-06-09",
      "open": 495.8599853515625,
      "high": 506.54998779296875,
      "low": 488.54998779296875,
      "close": 496.2200012207031,
      "volume": 1635200
    },
    {
      "time": "2026-06-10",
      "open": 490.8599853515625,
      "high": 513,
      "low": 487.20001220703125,
      "close": 503.1000061035156,
      "volume": 2533400
    },
    {
      "time": "2026-06-11",
      "open": 500.45001220703125,
      "high": 500.45001220703125,
      "low": 483.5,
      "close": 486,
      "volume": 1861500
    },
    {
      "time": "2026-06-12",
      "open": 484.0799865722656,
      "high": 489.1000061035156,
      "low": 470.9150085449219,
      "close": 482,
      "volume": 1944000
    },
    {
      "time": "2026-06-15",
      "open": 479.6199951171875,
      "high": 490.2699890136719,
      "low": 475,
      "close": 479.8500061035156,
      "volume": 1775800
    },
    {
      "time": "2026-06-16",
      "open": 477.70001220703125,
      "high": 481.0150146484375,
      "low": 462.19000244140625,
      "close": 469.80999755859375,
      "volume": 1572500
    },
    {
      "time": "2026-06-17",
      "open": 466.8999938964844,
      "high": 467.5,
      "low": 452.6400146484375,
      "close": 455.6000061035156,
      "volume": 2068500
    },
    {
      "time": "2026-06-18",
      "open": 451.6600036621094,
      "high": 472.7200012207031,
      "low": 450.5799865722656,
      "close": 468.0799865722656,
      "volume": 2460500
    },
    {
      "time": "2026-06-22",
      "open": 462.5,
      "high": 467.739990234375,
      "low": 447.1099853515625,
      "close": 459.3399963378906,
      "volume": 2278700
    },
    {
      "time": "2026-06-23",
      "open": 462.5199890136719,
      "high": 469.6499938964844,
      "low": 454.5799865722656,
      "close": 455.5,
      "volume": 1847200
    },
    {
      "time": "2026-06-24",
      "open": 452.70001220703125,
      "high": 463.57000732421875,
      "low": 449.0400085449219,
      "close": 455.010009765625,
      "volume": 2122600
    },
    {
      "time": "2026-06-25",
      "open": 451.7699890136719,
      "high": 454,
      "low": 440.4100036621094,
      "close": 441.2099914550781,
      "volume": 1452300
    },
    {
      "time": "2026-06-26",
      "open": 441.4100036621094,
      "high": 467.0799865722656,
      "low": 438.70001220703125,
      "close": 460.0199890136719,
      "volume": 2309100
    },
    {
      "time": "2026-06-29",
      "open": 465.7900085449219,
      "high": 475.6400146484375,
      "low": 460.5400085449219,
      "close": 462.2900085449219,
      "volume": 1455500
    },
    {
      "time": "2026-06-30",
      "open": 455,
      "high": 466.5,
      "low": 452.2099914550781,
      "close": 459.1300048828125,
      "volume": 1634100
    },
    {
      "time": "2026-07-01",
      "open": 468.3399963378906,
      "high": 480.9200134277344,
      "low": 462.989990234375,
      "close": 472.4800109863281,
      "volume": 1641600
    },
    {
      "time": "2026-07-02",
      "open": 472,
      "high": 489.94000244140625,
      "low": 467.5400085449219,
      "close": 485.9700012207031,
      "volume": 1723800
    },
    {
      "time": "2026-07-06",
      "open": 480.05999755859375,
      "high": 486,
      "low": 474.4800109863281,
      "close": 483.010009765625,
      "volume": 1451000
    },
    {
      "time": "2026-07-07",
      "open": 495,
      "high": 495.760009765625,
      "low": 486.04998779296875,
      "close": 493.95001220703125,
      "volume": 2067500
    },
    {
      "time": "2026-07-08",
      "open": 487.4100036621094,
      "high": 491.0150146484375,
      "low": 482.1499938964844,
      "close": 485.2200012207031,
      "volume": 1688000
    },
    {
      "time": "2026-07-09",
      "open": 470,
      "high": 486.2799987792969,
      "low": 462.0299987792969,
      "close": 485.8800048828125,
      "volume": 1776200
    },
    {
      "time": "2026-07-10",
      "open": 486,
      "high": 493.3900146484375,
      "low": 476.7099914550781,
      "close": 479.7699890136719,
      "volume": 934800
    },
    {
      "time": "2026-07-13",
      "open": 486.9700012207031,
      "high": 491.989990234375,
      "low": 476.739990234375,
      "close": 479.8399963378906,
      "volume": 952700
    },
    {
      "time": "2026-07-14",
      "open": 474.75,
      "high": 486.6300048828125,
      "low": 472.5400085449219,
      "close": 481.05999755859375,
      "volume": 1148900
    },
    {
      "time": "2026-07-15",
      "open": 485.7300109863281,
      "high": 492.3299865722656,
      "low": 480.9700012207031,
      "close": 485.3800048828125,
      "volume": 1095800
    },
    {
      "time": "2026-07-16",
      "open": 490.2300109863281,
      "high": 490.989990234375,
      "low": 472.4049987792969,
      "close": 476.0799865722656,
      "volume": 1346500
    },
    {
      "time": "2026-07-17",
      "open": 461.1600036621094,
      "high": 479.42999267578125,
      "low": 456,
      "close": 478.1400146484375,
      "volume": 1740900
    },
    {
      "time": "2026-07-20",
      "open": 484.6499938964844,
      "high": 496.18499755859375,
      "low": 480.4700012207031,
      "close": 492.32000732421875,
      "volume": 1475700
    },
    {
      "time": "2026-07-21",
      "open": 490,
      "high": 495.9599914550781,
      "low": 486.010009765625,
      "close": 493.2300109863281,
      "volume": 2835700
    },
    {
      "time": "2026-07-22",
      "open": 490,
      "high": 493.2099914550781,
      "low": 474.1600036621094,
      "close": 474.1600036621094,
      "volume": 1393100
    },
    {
      "time": "2026-07-23",
      "open": 472.1300048828125,
      "high": 475.5,
      "low": 461.5150146484375,
      "close": 468.989990234375,
      "volume": 1440400
    },
    {
      "time": "2026-07-24",
      "open": 475,
      "high": 487.55999755859375,
      "low": 471.489990234375,
      "close": 482.6600036621094,
      "volume": 1023863
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 695.9121960449219
    },
    {
      "time": "2025-10-06",
      "value": 695.6557971191406
    },
    {
      "time": "2025-10-07",
      "value": 695.2449975585937
    },
    {
      "time": "2025-10-08",
      "value": 696.3397973632813
    },
    {
      "time": "2025-10-09",
      "value": 696.8035974121094
    },
    {
      "time": "2025-10-10",
      "value": 697.9785974121094
    },
    {
      "time": "2025-10-13",
      "value": 699.276396484375
    },
    {
      "time": "2025-10-14",
      "value": 699.7747961425781
    },
    {
      "time": "2025-10-15",
      "value": 700.2607958984376
    },
    {
      "time": "2025-10-16",
      "value": 700.2137963867187
    },
    {
      "time": "2025-10-17",
      "value": 699.9093969726563
    },
    {
      "time": "2025-10-20",
      "value": 699.302197265625
    },
    {
      "time": "2025-10-21",
      "value": 699.3017980957031
    },
    {
      "time": "2025-10-22",
      "value": 699.0271984863281
    },
    {
      "time": "2025-10-23",
      "value": 698.6043981933594
    },
    {
      "time": "2025-10-24",
      "value": 697.5499987792969
    },
    {
      "time": "2025-10-27",
      "value": 696.0497985839844
    },
    {
      "time": "2025-10-28",
      "value": 694.5569982910156
    },
    {
      "time": "2025-10-29",
      "value": 693.4833984375
    },
    {
      "time": "2025-10-30",
      "value": 692.5411987304688
    },
    {
      "time": "2025-10-31",
      "value": 691.8581994628906
    },
    {
      "time": "2025-11-03",
      "value": 690.8802001953125
    },
    {
      "time": "2025-11-04",
      "value": 689.5764001464844
    },
    {
      "time": "2025-11-05",
      "value": 688.0470007324219
    },
    {
      "time": "2025-11-06",
      "value": 686.551201171875
    },
    {
      "time": "2025-11-07",
      "value": 685.1334008789063
    },
    {
      "time": "2025-11-10",
      "value": 683.9544006347656
    },
    {
      "time": "2025-11-11",
      "value": 682.9536010742188
    },
    {
      "time": "2025-11-12",
      "value": 681.9644006347656
    },
    {
      "time": "2025-11-13",
      "value": 680.7940014648437
    },
    {
      "time": "2025-11-14",
      "value": 679.3652014160157
    },
    {
      "time": "2025-11-17",
      "value": 677.8120007324219
    },
    {
      "time": "2025-11-18",
      "value": 676.1578015136719
    },
    {
      "time": "2025-11-19",
      "value": 674.4466015625
    },
    {
      "time": "2025-11-20",
      "value": 672.4250012207032
    },
    {
      "time": "2025-11-21",
      "value": 670.1692004394531
    },
    {
      "time": "2025-11-24",
      "value": 667.8068005371093
    },
    {
      "time": "2025-11-25",
      "value": 665.435
    },
    {
      "time": "2025-11-26",
      "value": 663.145
    },
    {
      "time": "2025-11-28",
      "value": 660.44
    },
    {
      "time": "2025-12-01",
      "value": 657.3194006347657
    },
    {
      "time": "2025-12-02",
      "value": 654.084599609375
    },
    {
      "time": "2025-12-03",
      "value": 650.84919921875
    },
    {
      "time": "2025-12-04",
      "value": 647.8955981445313
    },
    {
      "time": "2025-12-05",
      "value": 644.9417980957031
    },
    {
      "time": "2025-12-08",
      "value": 642.0581970214844
    },
    {
      "time": "2025-12-09",
      "value": 639.282197265625
    },
    {
      "time": "2025-12-10",
      "value": 637.5103967285156
    },
    {
      "time": "2025-12-11",
      "value": 635.4741967773438
    },
    {
      "time": "2025-12-12",
      "value": 633.2841967773437
    },
    {
      "time": "2025-12-15",
      "value": 631.217197265625
    },
    {
      "time": "2025-12-16",
      "value": 629.1929968261719
    },
    {
      "time": "2025-12-17",
      "value": 626.9087963867188
    },
    {
      "time": "2025-12-18",
      "value": 624.6901965332031
    },
    {
      "time": "2025-12-19",
      "value": 622.8601965332032
    },
    {
      "time": "2025-12-22",
      "value": 620.7303967285156
    },
    {
      "time": "2025-12-23",
      "value": 618.4773974609375
    },
    {
      "time": "2025-12-24",
      "value": 616.5385974121094
    },
    {
      "time": "2025-12-26",
      "value": 614.7995971679687
    },
    {
      "time": "2025-12-29",
      "value": 613.1341967773437
    },
    {
      "time": "2025-12-30",
      "value": 611.2373962402344
    },
    {
      "time": "2025-12-31",
      "value": 609.34099609375
    },
    {
      "time": "2026-01-02",
      "value": 607.0567956542968
    },
    {
      "time": "2026-01-05",
      "value": 605.4121960449219
    },
    {
      "time": "2026-01-06",
      "value": 603.3635961914063
    },
    {
      "time": "2026-01-07",
      "value": 601.8403955078124
    },
    {
      "time": "2026-01-08",
      "value": 599.7579956054688
    },
    {
      "time": "2026-01-09",
      "value": 597.4767956542969
    },
    {
      "time": "2026-01-12",
      "value": 594.7633959960938
    },
    {
      "time": "2026-01-13",
      "value": 592.3225964355469
    },
    {
      "time": "2026-01-14",
      "value": 589.7945959472656
    },
    {
      "time": "2026-01-15",
      "value": 587.0735955810546
    },
    {
      "time": "2026-01-16",
      "value": 584.5715960693359
    },
    {
      "time": "2026-01-20",
      "value": 582.3981958007812
    },
    {
      "time": "2026-01-21",
      "value": 580.0779956054688
    },
    {
      "time": "2026-01-22",
      "value": 577.7125964355469
    },
    {
      "time": "2026-01-23",
      "value": 575.5181970214844
    },
    {
      "time": "2026-01-26",
      "value": 572.9785961914063
    },
    {
      "time": "2026-01-27",
      "value": 570.2551965332032
    },
    {
      "time": "2026-01-28",
      "value": 567.5225964355469
    },
    {
      "time": "2026-01-29",
      "value": 564.8859967041016
    },
    {
      "time": "2026-01-30",
      "value": 562.0805969238281
    },
    {
      "time": "2026-02-02",
      "value": 559.5231964111329
    },
    {
      "time": "2026-02-03",
      "value": 556.6323956298828
    },
    {
      "time": "2026-02-04",
      "value": 553.6583959960938
    },
    {
      "time": "2026-02-05",
      "value": 550.2411962890625
    },
    {
      "time": "2026-02-06",
      "value": 546.9937963867187
    },
    {
      "time": "2026-02-09",
      "value": 543.5811968994141
    },
    {
      "time": "2026-02-10",
      "value": 541.2477966308594
    },
    {
      "time": "2026-02-11",
      "value": 539.0137969970704
    },
    {
      "time": "2026-02-12",
      "value": 536.351796875
    },
    {
      "time": "2026-02-13",
      "value": 533.982797241211
    },
    {
      "time": "2026-02-17",
      "value": 532.0957977294922
    },
    {
      "time": "2026-02-18",
      "value": 530.427998046875
    },
    {
      "time": "2026-02-19",
      "value": 528.8351983642578
    },
    {
      "time": "2026-02-20",
      "value": 527.2001989746094
    },
    {
      "time": "2026-02-23",
      "value": 524.7633990478515
    },
    {
      "time": "2026-02-24",
      "value": 521.8883996582031
    },
    {
      "time": "2026-02-25",
      "value": 519.1765997314453
    },
    {
      "time": "2026-02-26",
      "value": 517.1335998535156
    },
    {
      "time": "2026-02-27",
      "value": 515.8893994140625
    },
    {
      "time": "2026-03-02",
      "value": 514.453599243164
    },
    {
      "time": "2026-03-03",
      "value": 513.5282000732421
    },
    {
      "time": "2026-03-04",
      "value": 512.9336004638672
    },
    {
      "time": "2026-03-05",
      "value": 512.3328009033203
    },
    {
      "time": "2026-03-06",
      "value": 512.0606011962891
    },
    {
      "time": "2026-03-09",
      "value": 511.3704010009766
    },
    {
      "time": "2026-03-10",
      "value": 510.2442010498047
    },
    {
      "time": "2026-03-11",
      "value": 508.8446014404297
    },
    {
      "time": "2026-03-12",
      "value": 507.41260131835935
    },
    {
      "time": "2026-03-13",
      "value": 506.2002014160156
    },
    {
      "time": "2026-03-16",
      "value": 505.0660009765625
    },
    {
      "time": "2026-03-17",
      "value": 504.0706005859375
    },
    {
      "time": "2026-03-18",
      "value": 502.5371997070313
    },
    {
      "time": "2026-03-19",
      "value": 500.7589996337891
    },
    {
      "time": "2026-03-20",
      "value": 498.85739990234373
    },
    {
      "time": "2026-03-23",
      "value": 497.63160034179685
    },
    {
      "time": "2026-03-24",
      "value": 496.54120056152345
    },
    {
      "time": "2026-03-25",
      "value": 495.405400390625
    },
    {
      "time": "2026-03-26",
      "value": 494.27619995117186
    },
    {
      "time": "2026-03-27",
      "value": 493.1474005126953
    },
    {
      "time": "2026-03-30",
      "value": 492.4866003417969
    },
    {
      "time": "2026-03-31",
      "value": 492.09480041503906
    },
    {
      "time": "2026-04-01",
      "value": 491.2684008789063
    },
    {
      "time": "2026-04-02",
      "value": 491.0040008544922
    },
    {
      "time": "2026-04-06",
      "value": 490.72080078125
    },
    {
      "time": "2026-04-07",
      "value": 490.1202001953125
    },
    {
      "time": "2026-04-08",
      "value": 489.53160095214844
    },
    {
      "time": "2026-04-09",
      "value": 489.0300006103516
    },
    {
      "time": "2026-04-10",
      "value": 488.37580017089846
    },
    {
      "time": "2026-04-13",
      "value": 488.37940002441405
    },
    {
      "time": "2026-04-14",
      "value": 488.599599609375
    },
    {
      "time": "2026-04-15",
      "value": 489.0513995361328
    },
    {
      "time": "2026-04-16",
      "value": 490.20059997558593
    },
    {
      "time": "2026-04-17",
      "value": 492.12219970703126
    },
    {
      "time": "2026-04-20",
      "value": 494.60239990234373
    },
    {
      "time": "2026-04-21",
      "value": 496.5990002441406
    },
    {
      "time": "2026-04-22",
      "value": 498.7598004150391
    },
    {
      "time": "2026-04-23",
      "value": 499.5582006835937
    },
    {
      "time": "2026-04-24",
      "value": 500.17480041503904
    },
    {
      "time": "2026-04-27",
      "value": 501.175400390625
    },
    {
      "time": "2026-04-28",
      "value": 500.69260070800783
    },
    {
      "time": "2026-04-29",
      "value": 500.30760070800784
    },
    {
      "time": "2026-04-30",
      "value": 499.6870007324219
    },
    {
      "time": "2026-05-01",
      "value": 498.81140075683595
    },
    {
      "time": "2026-05-04",
      "value": 497.7646008300781
    },
    {
      "time": "2026-05-05",
      "value": 496.79860107421877
    },
    {
      "time": "2026-05-06",
      "value": 495.9904010009766
    },
    {
      "time": "2026-05-07",
      "value": 495.2734008789063
    },
    {
      "time": "2026-05-08",
      "value": 493.71700073242187
    },
    {
      "time": "2026-05-11",
      "value": 491.8082006835937
    },
    {
      "time": "2026-05-12",
      "value": 490.31760070800783
    },
    {
      "time": "2026-05-13",
      "value": 488.53640014648437
    },
    {
      "time": "2026-05-14",
      "value": 486.5053997802734
    },
    {
      "time": "2026-05-15",
      "value": 484.2017999267578
    },
    {
      "time": "2026-05-18",
      "value": 481.7982000732422
    },
    {
      "time": "2026-05-19",
      "value": 479.73239990234373
    },
    {
      "time": "2026-05-20",
      "value": 477.7935998535156
    },
    {
      "time": "2026-05-21",
      "value": 477.3047998046875
    },
    {
      "time": "2026-05-22",
      "value": 477.51019958496096
    },
    {
      "time": "2026-05-26",
      "value": 477.7832000732422
    },
    {
      "time": "2026-05-27",
      "value": 477.55980041503904
    },
    {
      "time": "2026-05-28",
      "value": 477.3894012451172
    },
    {
      "time": "2026-05-29",
      "value": 477.0086016845703
    },
    {
      "time": "2026-06-01",
      "value": 477.5134020996094
    },
    {
      "time": "2026-06-02",
      "value": 478.05260192871094
    },
    {
      "time": "2026-06-03",
      "value": 477.95560180664063
    },
    {
      "time": "2026-06-04",
      "value": 478.1302014160156
    },
    {
      "time": "2026-06-05",
      "value": 478.60500183105466
    },
    {
      "time": "2026-06-08",
      "value": 479.1040020751953
    },
    {
      "time": "2026-06-09",
      "value": 479.5788018798828
    },
    {
      "time": "2026-06-10",
      "value": 480.14080200195315
    },
    {
      "time": "2026-06-11",
      "value": 480.16260192871096
    },
    {
      "time": "2026-06-12",
      "value": 480.40240173339845
    },
    {
      "time": "2026-06-15",
      "value": 480.2200018310547
    },
    {
      "time": "2026-06-16",
      "value": 479.9266015625
    },
    {
      "time": "2026-06-17",
      "value": 479.3750018310547
    },
    {
      "time": "2026-06-18",
      "value": 479.0732012939453
    },
    {
      "time": "2026-06-22",
      "value": 478.52760131835936
    },
    {
      "time": "2026-06-23",
      "value": 478.11780151367185
    },
    {
      "time": "2026-06-24",
      "value": 477.13600158691406
    },
    {
      "time": "2026-06-25",
      "value": 475.7330017089844
    },
    {
      "time": "2026-06-26",
      "value": 474.3100018310547
    },
    {
      "time": "2026-06-29",
      "value": 472.9268017578125
    },
    {
      "time": "2026-06-30",
      "value": 471.3772021484375
    },
    {
      "time": "2026-07-01",
      "value": 470.09160217285154
    },
    {
      "time": "2026-07-02",
      "value": 469.3622021484375
    },
    {
      "time": "2026-07-06",
      "value": 468.56480224609373
    },
    {
      "time": "2026-07-07",
      "value": 468.12500244140625
    },
    {
      "time": "2026-07-08",
      "value": 467.46940246582034
    },
    {
      "time": "2026-07-09",
      "value": 467.2706024169922
    },
    {
      "time": "2026-07-10",
      "value": 468.182001953125
    },
    {
      "time": "2026-07-13",
      "value": 468.90740173339844
    },
    {
      "time": "2026-07-14",
      "value": 469.59760192871096
    },
    {
      "time": "2026-07-15",
      "value": 470.47500183105467
    },
    {
      "time": "2026-07-16",
      "value": 471.2314013671875
    },
    {
      "time": "2026-07-17",
      "value": 472.40360168457033
    },
    {
      "time": "2026-07-20",
      "value": 473.7450018310547
    },
    {
      "time": "2026-07-21",
      "value": 475.0610021972656
    },
    {
      "time": "2026-07-22",
      "value": 476.1876025390625
    },
    {
      "time": "2026-07-23",
      "value": 477.17740234375
    },
    {
      "time": "2026-07-24",
      "value": 478.1756024169922
    }
  ],
  "analysis": null
}