{
  "ok": true,
  "cached": false,
  "ticker": "ACWX",
  "price": 74.1,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Japanese stocks are on fire. Here’s what’s driving the hot streak.",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/b9073ec7-985c-3f7c-a262-39f6c28e2497/japanese-stocks-are-on-fire..html",
      "published": "2026-06-25"
    },
    {
      "title": "SpaceX Is Coming for Your Retirement Portfolio. Why You Shouldn’t Worry.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bb5da50f-4a76-39fa-ab42-8305e8a8c9b2/spacex-is-coming-for-your.html",
      "published": "2026-06-18"
    },
    {
      "title": "You Can’t Avoid AI. But Don’t Let It Crowd Your Retirement Portfolio.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/102bbe19-6c58-3c8c-a894-e85c487a1483/you-can%E2%80%99t-avoid-ai.-but-don%E2%80%99t.html",
      "published": "2026-05-28"
    },
    {
      "title": "VEU Quietly Outperformed ACWX in Every Time Period and Nobody Noticed",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/de715948-2710-37cb-897f-b75c6decc1d5/veu-quietly-outperformed-acwx.html",
      "published": "2026-05-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 61.880001068115234,
      "high": 62.11000061035156,
      "low": 61.720001220703125,
      "close": 62.09000015258789,
      "volume": 837400
    },
    {
      "time": "2025-07-28",
      "open": 61.599998474121094,
      "high": 61.630001068115234,
      "low": 61.20000076293945,
      "close": 61.310001373291016,
      "volume": 1235600
    },
    {
      "time": "2025-07-29",
      "open": 61.310001373291016,
      "high": 61.380001068115234,
      "low": 61.15999984741211,
      "close": 61.2400016784668,
      "volume": 686900
    },
    {
      "time": "2025-07-30",
      "open": 61.11000061035156,
      "high": 61.20000076293945,
      "low": 60.61000061035156,
      "close": 60.81999969482422,
      "volume": 977200
    },
    {
      "time": "2025-07-31",
      "open": 60.56999969482422,
      "high": 60.619998931884766,
      "low": 60.15999984741211,
      "close": 60.2599983215332,
      "volume": 1078300
    },
    {
      "time": "2025-08-01",
      "open": 60.099998474121094,
      "high": 60.099998474121094,
      "low": 59.66999816894531,
      "close": 60.0099983215332,
      "volume": 1483400
    },
    {
      "time": "2025-08-04",
      "open": 60.61000061035156,
      "high": 60.790000915527344,
      "low": 60.59000015258789,
      "close": 60.77000045776367,
      "volume": 634100
    },
    {
      "time": "2025-08-05",
      "open": 60.90999984741211,
      "high": 60.9900016784668,
      "low": 60.68000030517578,
      "close": 60.88999938964844,
      "volume": 639100
    },
    {
      "time": "2025-08-06",
      "open": 61.20000076293945,
      "high": 61.34000015258789,
      "low": 61.08000183105469,
      "close": 61.290000915527344,
      "volume": 813700
    },
    {
      "time": "2025-08-07",
      "open": 61.959999084472656,
      "high": 61.959999084472656,
      "low": 61.5,
      "close": 61.77000045776367,
      "volume": 914800
    },
    {
      "time": "2025-08-08",
      "open": 61.88999938964844,
      "high": 62.040000915527344,
      "low": 61.79999923706055,
      "close": 61.959999084472656,
      "volume": 780500
    },
    {
      "time": "2025-08-11",
      "open": 61.779998779296875,
      "high": 61.869998931884766,
      "low": 61.66999816894531,
      "close": 61.72999954223633,
      "volume": 454600
    },
    {
      "time": "2025-08-12",
      "open": 62.13999938964844,
      "high": 62.5,
      "low": 61.970001220703125,
      "close": 62.4900016784668,
      "volume": 449300
    },
    {
      "time": "2025-08-13",
      "open": 62.81999969482422,
      "high": 62.970001220703125,
      "low": 62.790000915527344,
      "close": 62.939998626708984,
      "volume": 743400
    },
    {
      "time": "2025-08-14",
      "open": 62.58000183105469,
      "high": 62.70000076293945,
      "low": 62.45000076293945,
      "close": 62.63999938964844,
      "volume": 648200
    },
    {
      "time": "2025-08-15",
      "open": 63.029998779296875,
      "high": 63.029998779296875,
      "low": 62.849998474121094,
      "close": 62.95000076293945,
      "volume": 906000
    },
    {
      "time": "2025-08-18",
      "open": 62.95000076293945,
      "high": 63,
      "low": 62.790000915527344,
      "close": 63,
      "volume": 771500
    },
    {
      "time": "2025-08-19",
      "open": 63.04999923706055,
      "high": 63.11000061035156,
      "low": 62.75,
      "close": 62.81999969482422,
      "volume": 556300
    },
    {
      "time": "2025-08-20",
      "open": 62.880001068115234,
      "high": 62.959999084472656,
      "low": 62.70000076293945,
      "close": 62.900001525878906,
      "volume": 597400
    },
    {
      "time": "2025-08-21",
      "open": 62.70000076293945,
      "high": 62.77000045776367,
      "low": 62.540000915527344,
      "close": 62.68000030517578,
      "volume": 791100
    },
    {
      "time": "2025-08-22",
      "open": 62.97999954223633,
      "high": 63.77000045776367,
      "low": 62.900001525878906,
      "close": 63.68000030517578,
      "volume": 699300
    },
    {
      "time": "2025-08-25",
      "open": 63.529998779296875,
      "high": 63.58000183105469,
      "low": 63.029998779296875,
      "close": 63.029998779296875,
      "volume": 699700
    },
    {
      "time": "2025-08-26",
      "open": 62.95000076293945,
      "high": 63.029998779296875,
      "low": 62.86000061035156,
      "close": 62.970001220703125,
      "volume": 772700
    },
    {
      "time": "2025-08-27",
      "open": 62.56999969482422,
      "high": 62.81999969482422,
      "low": 62.38999938964844,
      "close": 62.79999923706055,
      "volume": 445600
    },
    {
      "time": "2025-08-28",
      "open": 62.9900016784668,
      "high": 63.09000015258789,
      "low": 62.869998931884766,
      "close": 63.040000915527344,
      "volume": 383600
    },
    {
      "time": "2025-08-29",
      "open": 62.7599983215332,
      "high": 62.810001373291016,
      "low": 62.58000183105469,
      "close": 62.7400016784668,
      "volume": 697900
    },
    {
      "time": "2025-09-02",
      "open": 62,
      "high": 62.36000061035156,
      "low": 61.88999938964844,
      "close": 62.33000183105469,
      "volume": 1098800
    },
    {
      "time": "2025-09-03",
      "open": 62.40999984741211,
      "high": 62.540000915527344,
      "low": 62.290000915527344,
      "close": 62.45000076293945,
      "volume": 1415200
    },
    {
      "time": "2025-09-04",
      "open": 62.4900016784668,
      "high": 62.7400016784668,
      "low": 62.400001525878906,
      "close": 62.72999954223633,
      "volume": 439500
    },
    {
      "time": "2025-09-05",
      "open": 63.369998931884766,
      "high": 63.470001220703125,
      "low": 62.88999938964844,
      "close": 63.11000061035156,
      "volume": 1308300
    },
    {
      "time": "2025-09-08",
      "open": 63.58000183105469,
      "high": 63.720001220703125,
      "low": 63.38999938964844,
      "close": 63.709999084472656,
      "volume": 1016400
    },
    {
      "time": "2025-09-09",
      "open": 63.68000030517578,
      "high": 63.779998779296875,
      "low": 63.540000915527344,
      "close": 63.63999938964844,
      "volume": 3749900
    },
    {
      "time": "2025-09-10",
      "open": 63.970001220703125,
      "high": 64.0199966430664,
      "low": 63.70000076293945,
      "close": 63.7599983215332,
      "volume": 1611000
    },
    {
      "time": "2025-09-11",
      "open": 64.19000244140625,
      "high": 64.52999877929688,
      "low": 64.11000061035156,
      "close": 64.5,
      "volume": 1084100
    },
    {
      "time": "2025-09-12",
      "open": 64.41999816894531,
      "high": 64.41999816894531,
      "low": 64.19000244140625,
      "close": 64.30000305175781,
      "volume": 803600
    },
    {
      "time": "2025-09-15",
      "open": 64.68000030517578,
      "high": 64.80999755859375,
      "low": 64.55000305175781,
      "close": 64.80999755859375,
      "volume": 1394700
    },
    {
      "time": "2025-09-16",
      "open": 64.94000244140625,
      "high": 64.94000244140625,
      "low": 64.58000183105469,
      "close": 64.83000183105469,
      "volume": 612800
    },
    {
      "time": "2025-09-17",
      "open": 64.9000015258789,
      "high": 65.26000213623047,
      "low": 64.45999908447266,
      "close": 64.77999877929688,
      "volume": 945100
    },
    {
      "time": "2025-09-18",
      "open": 64.69999694824219,
      "high": 64.93000030517578,
      "low": 64.48999786376953,
      "close": 64.8499984741211,
      "volume": 757400
    },
    {
      "time": "2025-09-19",
      "open": 64.68000030517578,
      "high": 64.79000091552734,
      "low": 64.55999755859375,
      "close": 64.66999816894531,
      "volume": 831900
    },
    {
      "time": "2025-09-22",
      "open": 64.79000091552734,
      "high": 64.97000122070312,
      "low": 64.58000183105469,
      "close": 64.91000366210938,
      "volume": 1261800
    },
    {
      "time": "2025-09-23",
      "open": 65.23999786376953,
      "high": 65.23999786376953,
      "low": 64.80000305175781,
      "close": 64.86000061035156,
      "volume": 980300
    },
    {
      "time": "2025-09-24",
      "open": 64.7300033569336,
      "high": 64.80999755859375,
      "low": 64.45999908447266,
      "close": 64.5199966430664,
      "volume": 1224700
    },
    {
      "time": "2025-09-25",
      "open": 64.06999969482422,
      "high": 64.19999694824219,
      "low": 63.869998931884766,
      "close": 64.0999984741211,
      "volume": 1051800
    },
    {
      "time": "2025-09-26",
      "open": 64.13999938964844,
      "high": 64.4000015258789,
      "low": 64.0999984741211,
      "close": 64.38999938964844,
      "volume": 793600
    },
    {
      "time": "2025-09-29",
      "open": 64.79000091552734,
      "high": 64.8499984741211,
      "low": 64.62999725341797,
      "close": 64.76000213623047,
      "volume": 718700
    },
    {
      "time": "2025-09-30",
      "open": 64.80000305175781,
      "high": 65.08000183105469,
      "low": 64.69000244140625,
      "close": 65.01000213623047,
      "volume": 1984500
    },
    {
      "time": "2025-10-01",
      "open": 65.37000274658203,
      "high": 65.5999984741211,
      "low": 65.11000061035156,
      "close": 65.54000091552734,
      "volume": 839800
    },
    {
      "time": "2025-10-02",
      "open": 65.83999633789062,
      "high": 65.93000030517578,
      "low": 65.41000366210938,
      "close": 65.72000122070312,
      "volume": 825100
    },
    {
      "time": "2025-10-03",
      "open": 66.0199966430664,
      "high": 66.30999755859375,
      "low": 65.98999786376953,
      "close": 66.16999816894531,
      "volume": 867200
    },
    {
      "time": "2025-10-06",
      "open": 66.33000183105469,
      "high": 66.51000213623047,
      "low": 66.27999877929688,
      "close": 66.37000274658203,
      "volume": 759400
    },
    {
      "time": "2025-10-07",
      "open": 66.31999969482422,
      "high": 66.31999969482422,
      "low": 65.81999969482422,
      "close": 65.8499984741211,
      "volume": 806200
    },
    {
      "time": "2025-10-08",
      "open": 65.9800033569336,
      "high": 66.18000030517578,
      "low": 65.95999908447266,
      "close": 66.16000366210938,
      "volume": 510200
    },
    {
      "time": "2025-10-09",
      "open": 66.20999908447266,
      "high": 66.20999908447266,
      "low": 65.38999938964844,
      "close": 65.56999969482422,
      "volume": 721700
    },
    {
      "time": "2025-10-10",
      "open": 65.5,
      "high": 65.52999877929688,
      "low": 63.91999816894531,
      "close": 63.97999954223633,
      "volume": 1188600
    },
    {
      "time": "2025-10-13",
      "open": 64.63999938964844,
      "high": 65.0999984741211,
      "low": 64.63999938964844,
      "close": 64.97000122070312,
      "volume": 1018000
    },
    {
      "time": "2025-10-14",
      "open": 64.38999938964844,
      "high": 65.27999877929688,
      "low": 64.29000091552734,
      "close": 65.04000091552734,
      "volume": 838400
    },
    {
      "time": "2025-10-15",
      "open": 65.55000305175781,
      "high": 65.76000213623047,
      "low": 65.18000030517578,
      "close": 65.55999755859375,
      "volume": 791000
    },
    {
      "time": "2025-10-16",
      "open": 65.98999786376953,
      "high": 66.23999786376953,
      "low": 65.66000366210938,
      "close": 65.86000061035156,
      "volume": 1788400
    },
    {
      "time": "2025-10-17",
      "open": 65.5999984741211,
      "high": 65.9800033569336,
      "low": 65.51000213623047,
      "close": 65.88999938964844,
      "volume": 868900
    },
    {
      "time": "2025-10-20",
      "open": 66.29000091552734,
      "high": 66.61000061035156,
      "low": 66.23999786376953,
      "close": 66.55000305175781,
      "volume": 1032500
    },
    {
      "time": "2025-10-21",
      "open": 66.20999908447266,
      "high": 66.22000122070312,
      "low": 65.94999694824219,
      "close": 65.95999908447266,
      "volume": 536400
    },
    {
      "time": "2025-10-22",
      "open": 66.0199966430664,
      "high": 66.16000366210938,
      "low": 65.5999984741211,
      "close": 65.91999816894531,
      "volume": 653000
    },
    {
      "time": "2025-10-23",
      "open": 66.0199966430664,
      "high": 66.4000015258789,
      "low": 66.0199966430664,
      "close": 66.29000091552734,
      "volume": 563900
    },
    {
      "time": "2025-10-24",
      "open": 66.54000091552734,
      "high": 66.6500015258789,
      "low": 66.45999908447266,
      "close": 66.54000091552734,
      "volume": 822500
    },
    {
      "time": "2025-10-27",
      "open": 67.04000091552734,
      "high": 67.06999969482422,
      "low": 66.87999725341797,
      "close": 67.05000305175781,
      "volume": 981800
    },
    {
      "time": "2025-10-28",
      "open": 66.91999816894531,
      "high": 67.20999908447266,
      "low": 66.83000183105469,
      "close": 67.08999633789062,
      "volume": 1188500
    },
    {
      "time": "2025-10-29",
      "open": 67.33999633789062,
      "high": 67.44999694824219,
      "low": 66.58000183105469,
      "close": 66.87999725341797,
      "volume": 1476800
    },
    {
      "time": "2025-10-30",
      "open": 66.4000015258789,
      "high": 66.7300033569336,
      "low": 66.33999633789062,
      "close": 66.48999786376953,
      "volume": 1037600
    },
    {
      "time": "2025-10-31",
      "open": 66.43000030517578,
      "high": 66.43000030517578,
      "low": 66.06999969482422,
      "close": 66.3499984741211,
      "volume": 1573400
    },
    {
      "time": "2025-11-03",
      "open": 66.56999969482422,
      "high": 66.56999969482422,
      "low": 66.20999908447266,
      "close": 66.5,
      "volume": 835300
    },
    {
      "time": "2025-11-04",
      "open": 65.66999816894531,
      "high": 66.01000213623047,
      "low": 65.56999969482422,
      "close": 65.5999984741211,
      "volume": 515900
    },
    {
      "time": "2025-11-05",
      "open": 65.63999938964844,
      "high": 66.20999908447266,
      "low": 65.63999938964844,
      "close": 66.06999969482422,
      "volume": 1457200
    },
    {
      "time": "2025-11-06",
      "open": 66.16000366210938,
      "high": 66.20999908447266,
      "low": 65.63999938964844,
      "close": 65.80999755859375,
      "volume": 890600
    },
    {
      "time": "2025-11-07",
      "open": 65.37999725341797,
      "high": 65.94000244140625,
      "low": 65.19999694824219,
      "close": 65.91999816894531,
      "volume": 1034500
    },
    {
      "time": "2025-11-10",
      "open": 66.55000305175781,
      "high": 66.81999969482422,
      "low": 66.30999755859375,
      "close": 66.80000305175781,
      "volume": 1037800
    },
    {
      "time": "2025-11-11",
      "open": 66.97000122070312,
      "high": 67.2300033569336,
      "low": 66.88999938964844,
      "close": 67.12999725341797,
      "volume": 595900
    },
    {
      "time": "2025-11-12",
      "open": 67.27999877929688,
      "high": 67.5,
      "low": 67.2699966430664,
      "close": 67.44999694824219,
      "volume": 1025200
    },
    {
      "time": "2025-11-13",
      "open": 67.31999969482422,
      "high": 67.43000030517578,
      "low": 66.55999755859375,
      "close": 66.6500015258789,
      "volume": 826700
    },
    {
      "time": "2025-11-14",
      "open": 66.16000366210938,
      "high": 66.80000305175781,
      "low": 66.06999969482422,
      "close": 66.55999755859375,
      "volume": 1550400
    },
    {
      "time": "2025-11-17",
      "open": 66.13999938964844,
      "high": 66.36000061035156,
      "low": 65.5199966430664,
      "close": 65.73999786376953,
      "volume": 926700
    },
    {
      "time": "2025-11-18",
      "open": 65.04000091552734,
      "high": 65.38999938964844,
      "low": 64.7300033569336,
      "close": 65.13999938964844,
      "volume": 1583400
    },
    {
      "time": "2025-11-19",
      "open": 65.06999969482422,
      "high": 65.31999969482422,
      "low": 64.68000030517578,
      "close": 64.95999908447266,
      "volume": 1395700
    },
    {
      "time": "2025-11-20",
      "open": 65.55000305175781,
      "high": 65.55999755859375,
      "low": 64.06999969482422,
      "close": 64.06999969482422,
      "volume": 1543400
    },
    {
      "time": "2025-11-21",
      "open": 64.30999755859375,
      "high": 64.91000366210938,
      "low": 64.01000213623047,
      "close": 64.70999908447266,
      "volume": 1909800
    },
    {
      "time": "2025-11-24",
      "open": 64.66999816894531,
      "high": 65.06999969482422,
      "low": 64.58999633789062,
      "close": 64.98999786376953,
      "volume": 1201600
    },
    {
      "time": "2025-11-25",
      "open": 65.19000244140625,
      "high": 65.5999984741211,
      "low": 64.91000366210938,
      "close": 65.58000183105469,
      "volume": 928600
    },
    {
      "time": "2025-11-26",
      "open": 65.83000183105469,
      "high": 66.36000061035156,
      "low": 65.83000183105469,
      "close": 66.25,
      "volume": 1362400
    },
    {
      "time": "2025-11-28",
      "open": 66.25,
      "high": 66.51000213623047,
      "low": 66.12999725341797,
      "close": 66.48999786376953,
      "volume": 1068000
    },
    {
      "time": "2025-12-01",
      "open": 66.27999877929688,
      "high": 66.4800033569336,
      "low": 66.18000030517578,
      "close": 66.23999786376953,
      "volume": 1159500
    },
    {
      "time": "2025-12-02",
      "open": 66.44999694824219,
      "high": 66.44999694824219,
      "low": 66.13999938964844,
      "close": 66.3499984741211,
      "volume": 1138100
    },
    {
      "time": "2025-12-03",
      "open": 66.33000183105469,
      "high": 66.62999725341797,
      "low": 66.31999969482422,
      "close": 66.61000061035156,
      "volume": 1281100
    },
    {
      "time": "2025-12-04",
      "open": 66.91999816894531,
      "high": 66.94999694824219,
      "low": 66.68000030517578,
      "close": 66.81999969482422,
      "volume": 1168700
    },
    {
      "time": "2025-12-05",
      "open": 67.1500015258789,
      "high": 67.30000305175781,
      "low": 66.9000015258789,
      "close": 66.97000122070312,
      "volume": 1954700
    },
    {
      "time": "2025-12-08",
      "open": 67.02999877929688,
      "high": 67.02999877929688,
      "low": 66.62000274658203,
      "close": 66.75,
      "volume": 1596700
    },
    {
      "time": "2025-12-09",
      "open": 66.80000305175781,
      "high": 66.88999938964844,
      "low": 66.6500015258789,
      "close": 66.68000030517578,
      "volume": 817300
    },
    {
      "time": "2025-12-10",
      "open": 66.69000244140625,
      "high": 67.54000091552734,
      "low": 66.69000244140625,
      "close": 67.43000030517578,
      "volume": 1263300
    },
    {
      "time": "2025-12-11",
      "open": 67.43000030517578,
      "high": 67.70999908447266,
      "low": 67.29000091552734,
      "close": 67.63999938964844,
      "volume": 1291900
    },
    {
      "time": "2025-12-12",
      "open": 67.72000122070312,
      "high": 67.73999786376953,
      "low": 66.9000015258789,
      "close": 67.16000366210938,
      "volume": 1655700
    },
    {
      "time": "2025-12-15",
      "open": 67.69000244140625,
      "high": 67.69999694824219,
      "low": 67.25,
      "close": 67.36000061035156,
      "volume": 1877800
    },
    {
      "time": "2025-12-16",
      "open": 66.05999755859375,
      "high": 66.1500015258789,
      "low": 65.69999694824219,
      "close": 65.91999816894531,
      "volume": 1603100
    },
    {
      "time": "2025-12-17",
      "open": 65.9800033569336,
      "high": 66.0199966430664,
      "low": 65.38999938964844,
      "close": 65.38999938964844,
      "volume": 1963500
    },
    {
      "time": "2025-12-18",
      "open": 66.05000305175781,
      "high": 66.30999755859375,
      "low": 65.8499984741211,
      "close": 65.9800033569336,
      "volume": 2213800
    },
    {
      "time": "2025-12-19",
      "open": 66.37000274658203,
      "high": 66.68000030517578,
      "low": 66.31999969482422,
      "close": 66.4800033569336,
      "volume": 2136300
    },
    {
      "time": "2025-12-22",
      "open": 66.69999694824219,
      "high": 66.80999755859375,
      "low": 66.55999755859375,
      "close": 66.73999786376953,
      "volume": 1438200
    },
    {
      "time": "2025-12-23",
      "open": 67.08999633789062,
      "high": 67.2300033569336,
      "low": 66.94999694824219,
      "close": 67.19000244140625,
      "volume": 1165800
    },
    {
      "time": "2025-12-24",
      "open": 67.26000213623047,
      "high": 67.31999969482422,
      "low": 67.16000366210938,
      "close": 67.25,
      "volume": 890800
    },
    {
      "time": "2025-12-26",
      "open": 67.41999816894531,
      "high": 67.48999786376953,
      "low": 67.30999755859375,
      "close": 67.48999786376953,
      "volume": 1103700
    },
    {
      "time": "2025-12-29",
      "open": 67.23999786376953,
      "high": 67.36000061035156,
      "low": 67.11000061035156,
      "close": 67.27999877929688,
      "volume": 1674700
    },
    {
      "time": "2025-12-30",
      "open": 67.48999786376953,
      "high": 67.62000274658203,
      "low": 67.4000015258789,
      "close": 67.43000030517578,
      "volume": 2548700
    },
    {
      "time": "2025-12-31",
      "open": 67.41999816894531,
      "high": 67.41999816894531,
      "low": 67.0999984741211,
      "close": 67.12999725341797,
      "volume": 4286000
    },
    {
      "time": "2026-01-02",
      "open": 68.01000213623047,
      "high": 68.12999725341797,
      "low": 67.76000213623047,
      "close": 68.12999725341797,
      "volume": 3505700
    },
    {
      "time": "2026-01-05",
      "open": 68.4000015258789,
      "high": 68.91999816894531,
      "low": 68.30999755859375,
      "close": 68.87999725341797,
      "volume": 3601300
    },
    {
      "time": "2026-01-06",
      "open": 69.13999938964844,
      "high": 69.26000213623047,
      "low": 69.0199966430664,
      "close": 69.13999938964844,
      "volume": 1977100
    },
    {
      "time": "2026-01-07",
      "open": 69,
      "high": 69,
      "low": 68.69000244140625,
      "close": 68.75,
      "volume": 2661900
    },
    {
      "time": "2026-01-08",
      "open": 68.55000305175781,
      "high": 68.76000213623047,
      "low": 68.47000122070312,
      "close": 68.75,
      "volume": 2196800
    },
    {
      "time": "2026-01-09",
      "open": 68.91999816894531,
      "high": 69.30000305175781,
      "low": 68.88999938964844,
      "close": 69.25,
      "volume": 2860300
    },
    {
      "time": "2026-01-12",
      "open": 69.52999877929688,
      "high": 69.86000061035156,
      "low": 69.47000122070312,
      "close": 69.81999969482422,
      "volume": 2843400
    },
    {
      "time": "2026-01-13",
      "open": 69.75,
      "high": 69.75,
      "low": 69.30000305175781,
      "close": 69.45999908447266,
      "volume": 1977700
    },
    {
      "time": "2026-01-14",
      "open": 69.7300033569336,
      "high": 69.76000213623047,
      "low": 69.47000122070312,
      "close": 69.76000213623047,
      "volume": 2803900
    },
    {
      "time": "2026-01-15",
      "open": 69.91000366210938,
      "high": 70.13999938964844,
      "low": 69.83000183105469,
      "close": 69.93000030517578,
      "volume": 5642200
    },
    {
      "time": "2026-01-16",
      "open": 69.95999908447266,
      "high": 69.95999908447266,
      "low": 69.5999984741211,
      "close": 69.88999938964844,
      "volume": 3268100
    },
    {
      "time": "2026-01-20",
      "open": 69.13999938964844,
      "high": 69.5,
      "low": 68.91000366210938,
      "close": 69.02999877929688,
      "volume": 3155700
    },
    {
      "time": "2026-01-21",
      "open": 69.4800033569336,
      "high": 70.0199966430664,
      "low": 69.16000366210938,
      "close": 69.73999786376953,
      "volume": 6720700
    },
    {
      "time": "2026-01-22",
      "open": 70.1500015258789,
      "high": 70.30000305175781,
      "low": 69.97000122070312,
      "close": 70.1500015258789,
      "volume": 4582800
    },
    {
      "time": "2026-01-23",
      "open": 70,
      "high": 70.62000274658203,
      "low": 69.88999938964844,
      "close": 70.56999969482422,
      "volume": 2720800
    },
    {
      "time": "2026-01-26",
      "open": 70.9000015258789,
      "high": 71.06999969482422,
      "low": 70.80000305175781,
      "close": 70.83000183105469,
      "volume": 2522600
    },
    {
      "time": "2026-01-27",
      "open": 71.5199966430664,
      "high": 72.05000305175781,
      "low": 71.5199966430664,
      "close": 71.97000122070312,
      "volume": 3106500
    },
    {
      "time": "2026-01-28",
      "open": 71.75,
      "high": 71.88999938964844,
      "low": 71.3499984741211,
      "close": 71.70999908447266,
      "volume": 2986700
    },
    {
      "time": "2026-01-29",
      "open": 72.26000213623047,
      "high": 72.33000183105469,
      "low": 71.0199966430664,
      "close": 71.93000030517578,
      "volume": 3637900
    },
    {
      "time": "2026-01-30",
      "open": 71.54000091552734,
      "high": 71.61000061035156,
      "low": 70.48999786376953,
      "close": 70.77999877929688,
      "volume": 2838900
    },
    {
      "time": "2026-02-02",
      "open": 70.66999816894531,
      "high": 71.29000091552734,
      "low": 70.66000366210938,
      "close": 71.22000122070312,
      "volume": 3546900
    },
    {
      "time": "2026-02-03",
      "open": 71.41999816894531,
      "high": 71.55000305175781,
      "low": 70.75,
      "close": 71.33999633789062,
      "volume": 2224200
    },
    {
      "time": "2026-02-04",
      "open": 71.87000274658203,
      "high": 72.0199966430664,
      "low": 70.87999725341797,
      "close": 71.19999694824219,
      "volume": 2613700
    },
    {
      "time": "2026-02-05",
      "open": 70.58999633789062,
      "high": 71.01000213623047,
      "low": 70.30000305175781,
      "close": 70.4000015258789,
      "volume": 1888800
    },
    {
      "time": "2026-02-06",
      "open": 71.4000015258789,
      "high": 72.06999969482422,
      "low": 71.37000274658203,
      "close": 72.05000305175781,
      "volume": 1690200
    },
    {
      "time": "2026-02-09",
      "open": 72.33000183105469,
      "high": 73.04000091552734,
      "low": 72.26000213623047,
      "close": 72.94999694824219,
      "volume": 2665500
    },
    {
      "time": "2026-02-10",
      "open": 73.3499984741211,
      "high": 73.37000274658203,
      "low": 73.11000061035156,
      "close": 73.16000366210938,
      "volume": 1856200
    },
    {
      "time": "2026-02-11",
      "open": 73.66000366210938,
      "high": 73.87000274658203,
      "low": 73.13999938964844,
      "close": 73.76000213623047,
      "volume": 3171400
    },
    {
      "time": "2026-02-12",
      "open": 73.95999908447266,
      "high": 74.0199966430664,
      "low": 72.83000183105469,
      "close": 73,
      "volume": 2575500
    },
    {
      "time": "2026-02-13",
      "open": 72.91999816894531,
      "high": 73.3499984741211,
      "low": 72.45999908447266,
      "close": 73.25,
      "volume": 2443600
    },
    {
      "time": "2026-02-17",
      "open": 72.7300033569336,
      "high": 73.25,
      "low": 72.30999755859375,
      "close": 73.0999984741211,
      "volume": 2506200
    },
    {
      "time": "2026-02-18",
      "open": 73.29000091552734,
      "high": 73.73999786376953,
      "low": 73.1500015258789,
      "close": 73.3499984741211,
      "volume": 2246800
    },
    {
      "time": "2026-02-19",
      "open": 72.87999725341797,
      "high": 73.22000122070312,
      "low": 72.68000030517578,
      "close": 73.22000122070312,
      "volume": 1842700
    },
    {
      "time": "2026-02-20",
      "open": 73.16999816894531,
      "high": 74.12000274658203,
      "low": 73.0999984741211,
      "close": 74.12000274658203,
      "volume": 2468500
    },
    {
      "time": "2026-02-23",
      "open": 73.9000015258789,
      "high": 74.16999816894531,
      "low": 73.43000030517578,
      "close": 73.6500015258789,
      "volume": 2429700
    },
    {
      "time": "2026-02-24",
      "open": 73.73999786376953,
      "high": 74.2699966430664,
      "low": 73.61000061035156,
      "close": 74.08999633789062,
      "volume": 2046800
    },
    {
      "time": "2026-02-25",
      "open": 74.66000366210938,
      "high": 74.91999816894531,
      "low": 74.48999786376953,
      "close": 74.83999633789062,
      "volume": 1507400
    },
    {
      "time": "2026-02-26",
      "open": 74.75,
      "high": 74.81999969482422,
      "low": 74.01000213623047,
      "close": 74.62999725341797,
      "volume": 4265800
    },
    {
      "time": "2026-02-27",
      "open": 74.4000015258789,
      "high": 74.76000213623047,
      "low": 74.2699966430664,
      "close": 74.44999694824219,
      "volume": 2266700
    },
    {
      "time": "2026-03-02",
      "open": 72.69000244140625,
      "high": 73.48999786376953,
      "low": 72.51000213623047,
      "close": 73.18000030517578,
      "volume": 3258000
    },
    {
      "time": "2026-03-03",
      "open": 69.80999755859375,
      "high": 70.95999908447266,
      "low": 68.83999633789062,
      "close": 70.62999725341797,
      "volume": 6204800
    },
    {
      "time": "2026-03-04",
      "open": 70.9800033569336,
      "high": 71.5999984741211,
      "low": 70.66000366210938,
      "close": 71.41999816894531,
      "volume": 4591600
    },
    {
      "time": "2026-03-05",
      "open": 70.25,
      "high": 70.73999786376953,
      "low": 69.1500015258789,
      "close": 69.87999725341797,
      "volume": 2273300
    },
    {
      "time": "2026-03-06",
      "open": 68.7300033569336,
      "high": 69.63999938964844,
      "low": 68.5,
      "close": 69.30000305175781,
      "volume": 3043400
    },
    {
      "time": "2026-03-09",
      "open": 68.33000183105469,
      "high": 70.29000091552734,
      "low": 67.80999755859375,
      "close": 70.08999633789062,
      "volume": 4018600
    },
    {
      "time": "2026-03-10",
      "open": 70.5,
      "high": 71.44000244140625,
      "low": 70.06999969482422,
      "close": 70.29000091552734,
      "volume": 3758800
    },
    {
      "time": "2026-03-11",
      "open": 70.12000274658203,
      "high": 70.5199966430664,
      "low": 69.75,
      "close": 70.22000122070312,
      "volume": 2235400
    },
    {
      "time": "2026-03-12",
      "open": 69.52999877929688,
      "high": 69.55999755859375,
      "low": 68.55999755859375,
      "close": 68.80999755859375,
      "volume": 11062800
    },
    {
      "time": "2026-03-13",
      "open": 69.20999908447266,
      "high": 69.5199966430664,
      "low": 68.06999969482422,
      "close": 68.19999694824219,
      "volume": 6056300
    },
    {
      "time": "2026-03-16",
      "open": 69.26000213623047,
      "high": 69.83000183105469,
      "low": 69.18000030517578,
      "close": 69.62999725341797,
      "volume": 3502700
    },
    {
      "time": "2026-03-17",
      "open": 70.16999816894531,
      "high": 70.30999755859375,
      "low": 69.80000305175781,
      "close": 69.91999816894531,
      "volume": 2100800
    },
    {
      "time": "2026-03-18",
      "open": 69.44999694824219,
      "high": 69.6500015258789,
      "low": 68.55999755859375,
      "close": 68.58999633789062,
      "volume": 2488000
    },
    {
      "time": "2026-03-19",
      "open": 67.26000213623047,
      "high": 68.80000305175781,
      "low": 67.16000366210938,
      "close": 68.45999908447266,
      "volume": 6513200
    },
    {
      "time": "2026-03-20",
      "open": 67.87999725341797,
      "high": 68.12999725341797,
      "low": 66.05000305175781,
      "close": 66.37000274658203,
      "volume": 2244400
    },
    {
      "time": "2026-03-23",
      "open": 67.58999633789062,
      "high": 68.79000091552734,
      "low": 67.37999725341797,
      "close": 68.02999877929688,
      "volume": 3193800
    },
    {
      "time": "2026-03-24",
      "open": 67,
      "high": 67.87999725341797,
      "low": 66.80000305175781,
      "close": 67.5,
      "volume": 2914700
    },
    {
      "time": "2026-03-25",
      "open": 68.5,
      "high": 68.83000183105469,
      "low": 68.0999984741211,
      "close": 68.51000213623047,
      "volume": 2134500
    },
    {
      "time": "2026-03-26",
      "open": 67.48999786376953,
      "high": 68.04000091552734,
      "low": 66.80999755859375,
      "close": 66.80999755859375,
      "volume": 2052800
    },
    {
      "time": "2026-03-27",
      "open": 66.69999694824219,
      "high": 67.02999877929688,
      "low": 66.12000274658203,
      "close": 66.33000183105469,
      "volume": 1317000
    },
    {
      "time": "2026-03-30",
      "open": 66.87000274658203,
      "high": 66.98999786376953,
      "low": 65.98999786376953,
      "close": 66.29000091552734,
      "volume": 1850100
    },
    {
      "time": "2026-03-31",
      "open": 66.9800033569336,
      "high": 68.5199966430664,
      "low": 66.87000274658203,
      "close": 68.47000122070312,
      "volume": 4218600
    },
    {
      "time": "2026-04-01",
      "open": 69.30000305175781,
      "high": 69.87000274658203,
      "low": 69.08999633789062,
      "close": 69.38999938964844,
      "volume": 12046200
    },
    {
      "time": "2026-04-02",
      "open": 67.76000213623047,
      "high": 69.2300033569336,
      "low": 67.66999816894531,
      "close": 68.93000030517578,
      "volume": 3456200
    },
    {
      "time": "2026-04-06",
      "open": 69,
      "high": 69.44000244140625,
      "low": 69,
      "close": 69.30000305175781,
      "volume": 2537500
    },
    {
      "time": "2026-04-07",
      "open": 68.94999694824219,
      "high": 69.4000015258789,
      "low": 68.25,
      "close": 69.33000183105469,
      "volume": 4618100
    },
    {
      "time": "2026-04-08",
      "open": 72.56999969482422,
      "high": 72.58000183105469,
      "low": 71.73999786376953,
      "close": 72.26000213623047,
      "volume": 4869700
    },
    {
      "time": "2026-04-09",
      "open": 71.56999969482422,
      "high": 72.36000061035156,
      "low": 71.30000305175781,
      "close": 72.11000061035156,
      "volume": 2882900
    },
    {
      "time": "2026-04-10",
      "open": 72.55999755859375,
      "high": 72.66000366210938,
      "low": 72.05999755859375,
      "close": 72.29000091552734,
      "volume": 1315600
    },
    {
      "time": "2026-04-13",
      "open": 71.75,
      "high": 72.81999969482422,
      "low": 71.63999938964844,
      "close": 72.77999877929688,
      "volume": 4829500
    },
    {
      "time": "2026-04-14",
      "open": 73.2300033569336,
      "high": 73.69000244140625,
      "low": 73.12999725341797,
      "close": 73.62000274658203,
      "volume": 1553500
    },
    {
      "time": "2026-04-15",
      "open": 73.4800033569336,
      "high": 73.55999755859375,
      "low": 73.25,
      "close": 73.48999786376953,
      "volume": 1504700
    },
    {
      "time": "2026-04-16",
      "open": 73.75,
      "high": 73.75,
      "low": 73.26000213623047,
      "close": 73.45999908447266,
      "volume": 1604200
    },
    {
      "time": "2026-04-17",
      "open": 74.58000183105469,
      "high": 75.08000183105469,
      "low": 74.36000061035156,
      "close": 74.47000122070312,
      "volume": 1916400
    },
    {
      "time": "2026-04-20",
      "open": 73.98999786376953,
      "high": 74.19000244140625,
      "low": 73.69999694824219,
      "close": 74.19000244140625,
      "volume": 2494600
    },
    {
      "time": "2026-04-21",
      "open": 73.91999816894531,
      "high": 73.9800033569336,
      "low": 72.66000366210938,
      "close": 72.76000213623047,
      "volume": 1883500
    },
    {
      "time": "2026-04-22",
      "open": 73.37000274658203,
      "high": 73.48999786376953,
      "low": 73.12000274658203,
      "close": 73.36000061035156,
      "volume": 1171100
    },
    {
      "time": "2026-04-23",
      "open": 73,
      "high": 73.26000213623047,
      "low": 71.83000183105469,
      "close": 72.55999755859375,
      "volume": 3417500
    },
    {
      "time": "2026-04-24",
      "open": 73.0999984741211,
      "high": 73.41000366210938,
      "low": 72.80999755859375,
      "close": 73.30999755859375,
      "volume": 1344300
    },
    {
      "time": "2026-04-27",
      "open": 73.37000274658203,
      "high": 73.55999755859375,
      "low": 73.08000183105469,
      "close": 73.19000244140625,
      "volume": 1318400
    },
    {
      "time": "2026-04-28",
      "open": 72.69999694824219,
      "high": 72.86000061035156,
      "low": 72.31999969482422,
      "close": 72.66000366210938,
      "volume": 1169600
    },
    {
      "time": "2026-04-29",
      "open": 72.5,
      "high": 72.5,
      "low": 71.79000091552734,
      "close": 72.08000183105469,
      "volume": 1881000
    },
    {
      "time": "2026-04-30",
      "open": 72.94999694824219,
      "high": 73.80000305175781,
      "low": 72.73999786376953,
      "close": 73.62999725341797,
      "volume": 3673500
    },
    {
      "time": "2026-05-01",
      "open": 73.66000366210938,
      "high": 74.19000244140625,
      "low": 73.5999984741211,
      "close": 73.6500015258789,
      "volume": 2822800
    },
    {
      "time": "2026-05-04",
      "open": 73.38999938964844,
      "high": 73.72000122070312,
      "low": 72.7300033569336,
      "close": 72.91000366210938,
      "volume": 3956600
    },
    {
      "time": "2026-05-05",
      "open": 73.72000122070312,
      "high": 74.12000274658203,
      "low": 73.52999877929688,
      "close": 73.95999908447266,
      "volume": 1142400
    },
    {
      "time": "2026-05-06",
      "open": 75.68000030517578,
      "high": 76.08999633789062,
      "low": 75.47000122070312,
      "close": 75.98999786376953,
      "volume": 1343700
    },
    {
      "time": "2026-05-07",
      "open": 76.08000183105469,
      "high": 76.08000183105469,
      "low": 74.75,
      "close": 74.77999877929688,
      "volume": 1975700
    },
    {
      "time": "2026-05-08",
      "open": 75.55999755859375,
      "high": 75.81999969482422,
      "low": 75.41000366210938,
      "close": 75.79000091552734,
      "volume": 1259700
    },
    {
      "time": "2026-05-11",
      "open": 75.79000091552734,
      "high": 75.88999938964844,
      "low": 75.58000183105469,
      "close": 75.69000244140625,
      "volume": 1497300
    },
    {
      "time": "2026-05-12",
      "open": 74.66999816894531,
      "high": 74.91999816894531,
      "low": 74.04000091552734,
      "close": 74.69000244140625,
      "volume": 1042400
    },
    {
      "time": "2026-05-13",
      "open": 74.9000015258789,
      "high": 75.52999877929688,
      "low": 74.75,
      "close": 75.44999694824219,
      "volume": 716400
    },
    {
      "time": "2026-05-14",
      "open": 75.4000015258789,
      "high": 75.5999984741211,
      "low": 75.19000244140625,
      "close": 75.41000366210938,
      "volume": 820900
    },
    {
      "time": "2026-05-15",
      "open": 73.94999694824219,
      "high": 74.01000213623047,
      "low": 73.48999786376953,
      "close": 73.69000244140625,
      "volume": 981500
    },
    {
      "time": "2026-05-18",
      "open": 74.37000274658203,
      "high": 74.4000015258789,
      "low": 73.5,
      "close": 74.11000061035156,
      "volume": 1660500
    },
    {
      "time": "2026-05-19",
      "open": 73.2699966430664,
      "high": 73.98999786376953,
      "low": 73.12999725341797,
      "close": 73.5,
      "volume": 1434800
    },
    {
      "time": "2026-05-20",
      "open": 73.69000244140625,
      "high": 74.93000030517578,
      "low": 73.61000061035156,
      "close": 74.83000183105469,
      "volume": 2920000
    },
    {
      "time": "2026-05-21",
      "open": 74.37999725341797,
      "high": 75.52999877929688,
      "low": 74.19999694824219,
      "close": 75.30000305175781,
      "volume": 1639500
    },
    {
      "time": "2026-05-22",
      "open": 75.36000061035156,
      "high": 75.52999877929688,
      "low": 75.0199966430664,
      "close": 75.08999633789062,
      "volume": 1049000
    },
    {
      "time": "2026-05-26",
      "open": 76.51000213623047,
      "high": 76.63999938964844,
      "low": 76.25,
      "close": 76.58000183105469,
      "volume": 1575600
    },
    {
      "time": "2026-05-27",
      "open": 76.6500015258789,
      "high": 76.69000244140625,
      "low": 76.08000183105469,
      "close": 76.33999633789062,
      "volume": 1726800
    },
    {
      "time": "2026-05-28",
      "open": 75.69999694824219,
      "high": 76.6500015258789,
      "low": 75.63999938964844,
      "close": 76.44999694824219,
      "volume": 2526600
    },
    {
      "time": "2026-05-29",
      "open": 76.83000183105469,
      "high": 76.9800033569336,
      "low": 76.44000244140625,
      "close": 76.5,
      "volume": 1633500
    },
    {
      "time": "2026-06-01",
      "open": 76.5,
      "high": 77.25,
      "low": 76.22000122070312,
      "close": 76.94000244140625,
      "volume": 3631400
    },
    {
      "time": "2026-06-02",
      "open": 77.0999984741211,
      "high": 77.58999633789062,
      "low": 77.08000183105469,
      "close": 77.55000305175781,
      "volume": 1056600
    },
    {
      "time": "2026-06-03",
      "open": 77.31999969482422,
      "high": 77.33000183105469,
      "low": 76.66000366210938,
      "close": 76.7300033569336,
      "volume": 1107100
    },
    {
      "time": "2026-06-04",
      "open": 76.4800033569336,
      "high": 77.0199966430664,
      "low": 76.3499984741211,
      "close": 76.9000015258789,
      "volume": 1445400
    },
    {
      "time": "2026-06-05",
      "open": 75.75,
      "high": 75.75,
      "low": 73.69999694824219,
      "close": 73.91999816894531,
      "volume": 1595200
    },
    {
      "time": "2026-06-08",
      "open": 74.79000091552734,
      "high": 75.16000366210938,
      "low": 74.51000213623047,
      "close": 74.6500015258789,
      "volume": 1343600
    },
    {
      "time": "2026-06-09",
      "open": 75.68000030517578,
      "high": 75.91999816894531,
      "low": 73.27999877929688,
      "close": 74.7300033569336,
      "volume": 1619300
    },
    {
      "time": "2026-06-10",
      "open": 74.25,
      "high": 74.86000061035156,
      "low": 73.58999633789062,
      "close": 73.62999725341797,
      "volume": 1299200
    },
    {
      "time": "2026-06-11",
      "open": 74.37999725341797,
      "high": 76.23999786376953,
      "low": 74.18000030517578,
      "close": 76.13999938964844,
      "volume": 1842400
    },
    {
      "time": "2026-06-12",
      "open": 76.22000122070312,
      "high": 76.72000122070312,
      "low": 75.76000213623047,
      "close": 76.45999908447266,
      "volume": 1563700
    },
    {
      "time": "2026-06-15",
      "open": 77.06999969482422,
      "high": 77.1500015258789,
      "low": 76.69000244140625,
      "close": 76.79000091552734,
      "volume": 1440100
    },
    {
      "time": "2026-06-16",
      "open": 76.88999938964844,
      "high": 77.08000183105469,
      "low": 76.37000274658203,
      "close": 76.41999816894531,
      "volume": 2114600
    },
    {
      "time": "2026-06-17",
      "open": 77.1500015258789,
      "high": 77.4800033569336,
      "low": 75.97000122070312,
      "close": 76.02999877929688,
      "volume": 6508000
    },
    {
      "time": "2026-06-18",
      "open": 77.08999633789062,
      "high": 77.2699966430664,
      "low": 76.9000015258789,
      "close": 77.0999984741211,
      "volume": 1316000
    },
    {
      "time": "2026-06-22",
      "open": 77.43000030517578,
      "high": 77.56999969482422,
      "low": 77.2300033569336,
      "close": 77.37999725341797,
      "volume": 1116200
    },
    {
      "time": "2026-06-23",
      "open": 74.97000122070312,
      "high": 75.5999984741211,
      "low": 74.69999694824219,
      "close": 74.93000030517578,
      "volume": 1321800
    },
    {
      "time": "2026-06-24",
      "open": 75.01000213623047,
      "high": 75.11000061035156,
      "low": 74.45999908447266,
      "close": 74.87000274658203,
      "volume": 1344300
    },
    {
      "time": "2026-06-25",
      "open": 75.81999969482422,
      "high": 76.16000366210938,
      "low": 75.12000274658203,
      "close": 75.55999755859375,
      "volume": 1075000
    },
    {
      "time": "2026-06-26",
      "open": 74.72000122070312,
      "high": 75.37999725341797,
      "low": 74.55999755859375,
      "close": 75.01000213623047,
      "volume": 788900
    },
    {
      "time": "2026-06-29",
      "open": 75.16999816894531,
      "high": 75.51000213623047,
      "low": 74.38999938964844,
      "close": 75.48999786376953,
      "volume": 1459200
    },
    {
      "time": "2026-06-30",
      "open": 75.5,
      "high": 76.11000061035156,
      "low": 75.41000366210938,
      "close": 76.11000061035156,
      "volume": 2562300
    },
    {
      "time": "2026-07-01",
      "open": 75.12999725341797,
      "high": 75.48999786376953,
      "low": 74.94999694824219,
      "close": 74.98999786376953,
      "volume": 4083900
    },
    {
      "time": "2026-07-02",
      "open": 75.73999786376953,
      "high": 76.19999694824219,
      "low": 74.61000061035156,
      "close": 75.2300033569336,
      "volume": 2674600
    },
    {
      "time": "2026-07-06",
      "open": 75.94999694824219,
      "high": 76.47000122070312,
      "low": 75.94999694824219,
      "close": 76.43000030517578,
      "volume": 1203800
    },
    {
      "time": "2026-07-07",
      "open": 75.66000366210938,
      "high": 75.83999633789062,
      "low": 74.9000015258789,
      "close": 75.13999938964844,
      "volume": 1271700
    },
    {
      "time": "2026-07-08",
      "open": 74.5,
      "high": 74.95999908447266,
      "low": 74,
      "close": 74.91999816894531,
      "volume": 1374900
    },
    {
      "time": "2026-07-09",
      "open": 75.29000091552734,
      "high": 75.6500015258789,
      "low": 75.1500015258789,
      "close": 75.47000122070312,
      "volume": 896300
    },
    {
      "time": "2026-07-10",
      "open": 75.58000183105469,
      "high": 75.86000061035156,
      "low": 75.13999938964844,
      "close": 75.73999786376953,
      "volume": 1055900
    },
    {
      "time": "2026-07-13",
      "open": 74.87000274658203,
      "high": 74.94000244140625,
      "low": 74.2300033569336,
      "close": 74.3499984741211,
      "volume": 1039100
    },
    {
      "time": "2026-07-14",
      "open": 75.33000183105469,
      "high": 75.54000091552734,
      "low": 75.08999633789062,
      "close": 75.1500015258789,
      "volume": 807700
    },
    {
      "time": "2026-07-15",
      "open": 75.52999877929688,
      "high": 75.56999969482422,
      "low": 74.72000122070312,
      "close": 75.43000030517578,
      "volume": 954000
    },
    {
      "time": "2026-07-16",
      "open": 74.69000244140625,
      "high": 74.93000030517578,
      "low": 74.33999633789062,
      "close": 74.58000183105469,
      "volume": 862700
    },
    {
      "time": "2026-07-17",
      "open": 73.4000015258789,
      "high": 74.27999877929688,
      "low": 73.19999694824219,
      "close": 74.01000213623047,
      "volume": 1856300
    },
    {
      "time": "2026-07-20",
      "open": 74.3499984741211,
      "high": 74.43000030517578,
      "low": 73.6500015258789,
      "close": 73.73999786376953,
      "volume": 3967600
    },
    {
      "time": "2026-07-21",
      "open": 74.77999877929688,
      "high": 75.18000030517578,
      "low": 74.4000015258789,
      "close": 75.08000183105469,
      "volume": 1260900
    },
    {
      "time": "2026-07-22",
      "open": 75.05000305175781,
      "high": 75.27999877929688,
      "low": 75,
      "close": 75.05999755859375,
      "volume": 1527900
    },
    {
      "time": "2026-07-23",
      "open": 74.19999694824219,
      "high": 74.63999938964844,
      "low": 73.93000030517578,
      "close": 74.30999755859375,
      "volume": 2360900
    },
    {
      "time": "2026-07-24",
      "open": 74.43000030517578,
      "high": 74.68000030517578,
      "low": 74,
      "close": 74.0999984741211,
      "volume": 1381106
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.18540008544922
    },
    {
      "time": "2025-10-06",
      "value": 63.2710001373291
    },
    {
      "time": "2025-10-07",
      "value": 63.361800079345706
    },
    {
      "time": "2025-10-08",
      "value": 63.46020011901855
    },
    {
      "time": "2025-10-09",
      "value": 63.55520011901856
    },
    {
      "time": "2025-10-10",
      "value": 63.62960014343262
    },
    {
      "time": "2025-10-13",
      "value": 63.728800201416014
    },
    {
      "time": "2025-10-14",
      "value": 63.814200210571286
    },
    {
      "time": "2025-10-15",
      "value": 63.90760017395019
    },
    {
      "time": "2025-10-16",
      "value": 63.99900016784668
    },
    {
      "time": "2025-10-17",
      "value": 64.08140014648437
    },
    {
      "time": "2025-10-20",
      "value": 64.17320022583007
    },
    {
      "time": "2025-10-21",
      "value": 64.25780021667481
    },
    {
      "time": "2025-10-22",
      "value": 64.32640014648437
    },
    {
      "time": "2025-10-23",
      "value": 64.39340019226074
    },
    {
      "time": "2025-10-24",
      "value": 64.47140022277831
    },
    {
      "time": "2025-10-27",
      "value": 64.55340026855468
    },
    {
      "time": "2025-10-28",
      "value": 64.6352001953125
    },
    {
      "time": "2025-10-29",
      "value": 64.71640014648438
    },
    {
      "time": "2025-10-30",
      "value": 64.7882000732422
    },
    {
      "time": "2025-10-31",
      "value": 64.8616000366211
    },
    {
      "time": "2025-11-03",
      "value": 64.91800003051758
    },
    {
      "time": "2025-11-04",
      "value": 64.96940002441406
    },
    {
      "time": "2025-11-05",
      "value": 65.03139999389649
    },
    {
      "time": "2025-11-06",
      "value": 65.09159996032714
    },
    {
      "time": "2025-11-07",
      "value": 65.1491999053955
    },
    {
      "time": "2025-11-10",
      "value": 65.23039993286133
    },
    {
      "time": "2025-11-11",
      "value": 65.3263998413086
    },
    {
      "time": "2025-11-12",
      "value": 65.42639976501465
    },
    {
      "time": "2025-11-13",
      "value": 65.5047998046875
    },
    {
      "time": "2025-11-14",
      "value": 65.57379974365234
    },
    {
      "time": "2025-11-17",
      "value": 65.61439971923828
    },
    {
      "time": "2025-11-18",
      "value": 65.64439971923828
    },
    {
      "time": "2025-11-19",
      "value": 65.66839973449707
    },
    {
      "time": "2025-11-20",
      "value": 65.65979972839355
    },
    {
      "time": "2025-11-21",
      "value": 65.66799964904786
    },
    {
      "time": "2025-11-24",
      "value": 65.67159965515137
    },
    {
      "time": "2025-11-25",
      "value": 65.68659965515137
    },
    {
      "time": "2025-11-26",
      "value": 65.71599967956543
    },
    {
      "time": "2025-11-28",
      "value": 65.7487996673584
    },
    {
      "time": "2025-12-01",
      "value": 65.78019966125488
    },
    {
      "time": "2025-12-02",
      "value": 65.80899955749511
    },
    {
      "time": "2025-12-03",
      "value": 65.84399955749512
    },
    {
      "time": "2025-12-04",
      "value": 65.88999961853027
    },
    {
      "time": "2025-12-05",
      "value": 65.94739967346192
    },
    {
      "time": "2025-12-08",
      "value": 65.99459968566894
    },
    {
      "time": "2025-12-09",
      "value": 66.03299964904785
    },
    {
      "time": "2025-12-10",
      "value": 66.08139961242676
    },
    {
      "time": "2025-12-11",
      "value": 66.12339958190918
    },
    {
      "time": "2025-12-12",
      "value": 66.1521996307373
    },
    {
      "time": "2025-12-15",
      "value": 66.17599967956544
    },
    {
      "time": "2025-12-16",
      "value": 66.1669995880127
    },
    {
      "time": "2025-12-17",
      "value": 66.15779960632324
    },
    {
      "time": "2025-12-18",
      "value": 66.15419960021973
    },
    {
      "time": "2025-12-19",
      "value": 66.17239967346191
    },
    {
      "time": "2025-12-22",
      "value": 66.22759963989257
    },
    {
      "time": "2025-12-23",
      "value": 66.27199966430663
    },
    {
      "time": "2025-12-24",
      "value": 66.3161996459961
    },
    {
      "time": "2025-12-26",
      "value": 66.35479965209962
    },
    {
      "time": "2025-12-29",
      "value": 66.38319961547852
    },
    {
      "time": "2025-12-30",
      "value": 66.41399963378906
    },
    {
      "time": "2025-12-31",
      "value": 66.42559951782226
    },
    {
      "time": "2026-01-02",
      "value": 66.46899948120117
    },
    {
      "time": "2026-01-05",
      "value": 66.52819946289063
    },
    {
      "time": "2026-01-06",
      "value": 66.58519943237305
    },
    {
      "time": "2026-01-07",
      "value": 66.6293994140625
    },
    {
      "time": "2026-01-08",
      "value": 66.66339935302734
    },
    {
      "time": "2026-01-09",
      "value": 66.70659942626953
    },
    {
      "time": "2026-01-12",
      "value": 66.76539947509765
    },
    {
      "time": "2026-01-13",
      "value": 66.82479949951171
    },
    {
      "time": "2026-01-14",
      "value": 66.89299957275391
    },
    {
      "time": "2026-01-15",
      "value": 66.96159957885742
    },
    {
      "time": "2026-01-16",
      "value": 67.04739959716797
    },
    {
      "time": "2026-01-20",
      "value": 67.10659957885743
    },
    {
      "time": "2026-01-21",
      "value": 67.18519958496094
    },
    {
      "time": "2026-01-22",
      "value": 67.2697996520996
    },
    {
      "time": "2026-01-23",
      "value": 67.34519958496094
    },
    {
      "time": "2026-01-26",
      "value": 67.41919967651367
    },
    {
      "time": "2026-01-27",
      "value": 67.50959976196289
    },
    {
      "time": "2026-01-28",
      "value": 67.61079971313477
    },
    {
      "time": "2026-01-29",
      "value": 67.71819976806641
    },
    {
      "time": "2026-01-30",
      "value": 67.81899978637695
    },
    {
      "time": "2026-02-02",
      "value": 67.94059982299805
    },
    {
      "time": "2026-02-03",
      "value": 68.0681997680664
    },
    {
      "time": "2026-02-04",
      "value": 68.21079971313476
    },
    {
      "time": "2026-02-05",
      "value": 68.32459976196289
    },
    {
      "time": "2026-02-06",
      "value": 68.46579986572266
    },
    {
      "time": "2026-02-09",
      "value": 68.61319976806641
    },
    {
      "time": "2026-02-10",
      "value": 68.7513998413086
    },
    {
      "time": "2026-02-11",
      "value": 68.89679992675781
    },
    {
      "time": "2026-02-12",
      "value": 69.03199996948243
    },
    {
      "time": "2026-02-13",
      "value": 69.17
    },
    {
      "time": "2026-02-17",
      "value": 69.2997999572754
    },
    {
      "time": "2026-02-18",
      "value": 69.43039993286133
    },
    {
      "time": "2026-02-19",
      "value": 69.55539993286133
    },
    {
      "time": "2026-02-20",
      "value": 69.70279998779297
    },
    {
      "time": "2026-02-23",
      "value": 69.84220001220703
    },
    {
      "time": "2026-02-24",
      "value": 69.97539993286132
    },
    {
      "time": "2026-02-25",
      "value": 70.11939987182618
    },
    {
      "time": "2026-02-26",
      "value": 70.26879974365234
    },
    {
      "time": "2026-02-27",
      "value": 70.41059967041015
    },
    {
      "time": "2026-03-02",
      "value": 70.55579971313476
    },
    {
      "time": "2026-03-03",
      "value": 70.66059967041015
    },
    {
      "time": "2026-03-04",
      "value": 70.76939956665039
    },
    {
      "time": "2026-03-05",
      "value": 70.83739944458007
    },
    {
      "time": "2026-03-06",
      "value": 70.88859954833984
    },
    {
      "time": "2026-03-09",
      "value": 70.94659942626953
    },
    {
      "time": "2026-03-10",
      "value": 71.00739944458007
    },
    {
      "time": "2026-03-11",
      "value": 71.06199951171875
    },
    {
      "time": "2026-03-12",
      "value": 71.09259948730468
    },
    {
      "time": "2026-03-13",
      "value": 71.10799942016601
    },
    {
      "time": "2026-03-16",
      "value": 71.15799942016602
    },
    {
      "time": "2026-03-17",
      "value": 71.19379943847656
    },
    {
      "time": "2026-03-18",
      "value": 71.18799942016602
    },
    {
      "time": "2026-03-19",
      "value": 71.1743994140625
    },
    {
      "time": "2026-03-20",
      "value": 71.12679946899414
    },
    {
      "time": "2026-03-23",
      "value": 71.11239944458008
    },
    {
      "time": "2026-03-24",
      "value": 71.07739944458008
    },
    {
      "time": "2026-03-25",
      "value": 71.0511994934082
    },
    {
      "time": "2026-03-26",
      "value": 70.99819946289062
    },
    {
      "time": "2026-03-27",
      "value": 70.92959945678712
    },
    {
      "time": "2026-03-30",
      "value": 70.85679946899414
    },
    {
      "time": "2026-03-31",
      "value": 70.82839950561524
    },
    {
      "time": "2026-04-01",
      "value": 70.83559951782226
    },
    {
      "time": "2026-04-02",
      "value": 70.81939956665039
    },
    {
      "time": "2026-04-06",
      "value": 70.80239959716796
    },
    {
      "time": "2026-04-07",
      "value": 70.77759963989257
    },
    {
      "time": "2026-04-08",
      "value": 70.80619964599609
    },
    {
      "time": "2026-04-09",
      "value": 70.80899963378906
    },
    {
      "time": "2026-04-10",
      "value": 70.82059967041016
    },
    {
      "time": "2026-04-13",
      "value": 70.83759963989257
    },
    {
      "time": "2026-04-14",
      "value": 70.89439971923828
    },
    {
      "time": "2026-04-15",
      "value": 70.93979965209961
    },
    {
      "time": "2026-04-16",
      "value": 70.98219970703126
    },
    {
      "time": "2026-04-17",
      "value": 71.04759979248047
    },
    {
      "time": "2026-04-20",
      "value": 71.12339981079101
    },
    {
      "time": "2026-04-21",
      "value": 71.13759979248047
    },
    {
      "time": "2026-04-22",
      "value": 71.14579986572265
    },
    {
      "time": "2026-04-23",
      "value": 71.13379974365235
    },
    {
      "time": "2026-04-24",
      "value": 71.12479965209961
    },
    {
      "time": "2026-04-27",
      "value": 71.12859970092774
    },
    {
      "time": "2026-04-28",
      "value": 71.11679977416992
    },
    {
      "time": "2026-04-29",
      "value": 71.0963998413086
    },
    {
      "time": "2026-04-30",
      "value": 71.10199981689453
    },
    {
      "time": "2026-05-01",
      "value": 71.11059982299804
    },
    {
      "time": "2026-05-04",
      "value": 71.08639984130859
    },
    {
      "time": "2026-05-05",
      "value": 71.09259979248047
    },
    {
      "time": "2026-05-06",
      "value": 71.13059982299805
    },
    {
      "time": "2026-05-07",
      "value": 71.12939987182617
    },
    {
      "time": "2026-05-08",
      "value": 71.15259994506836
    },
    {
      "time": "2026-05-11",
      "value": 71.17740005493164
    },
    {
      "time": "2026-05-12",
      "value": 71.20760009765625
    },
    {
      "time": "2026-05-13",
      "value": 71.30400009155274
    },
    {
      "time": "2026-05-14",
      "value": 71.38380020141602
    },
    {
      "time": "2026-05-15",
      "value": 71.46000030517578
    },
    {
      "time": "2026-05-18",
      "value": 71.55620025634765
    },
    {
      "time": "2026-05-19",
      "value": 71.62440032958985
    },
    {
      "time": "2026-05-20",
      "value": 71.71520034790039
    },
    {
      "time": "2026-05-21",
      "value": 71.81680038452149
    },
    {
      "time": "2026-05-22",
      "value": 71.94240036010743
    },
    {
      "time": "2026-05-26",
      "value": 72.11000045776368
    },
    {
      "time": "2026-05-27",
      "value": 72.24420043945312
    },
    {
      "time": "2026-05-28",
      "value": 72.37480041503906
    },
    {
      "time": "2026-05-29",
      "value": 72.53300048828125
    },
    {
      "time": "2026-06-01",
      "value": 72.70260055541992
    },
    {
      "time": "2026-06-02",
      "value": 72.92620056152344
    },
    {
      "time": "2026-06-03",
      "value": 73.10020065307617
    },
    {
      "time": "2026-06-04",
      "value": 73.28820068359374
    },
    {
      "time": "2026-06-05",
      "value": 73.39640060424804
    },
    {
      "time": "2026-06-08",
      "value": 73.55320068359374
    },
    {
      "time": "2026-06-09",
      "value": 73.72120071411133
    },
    {
      "time": "2026-06-10",
      "value": 73.86800064086914
    },
    {
      "time": "2026-06-11",
      "value": 74.02140060424804
    },
    {
      "time": "2026-06-12",
      "value": 74.16280059814453
    },
    {
      "time": "2026-06-15",
      "value": 74.32000061035156
    },
    {
      "time": "2026-06-16",
      "value": 74.46240051269531
    },
    {
      "time": "2026-06-17",
      "value": 74.59640045166016
    },
    {
      "time": "2026-06-18",
      "value": 74.69320037841797
    },
    {
      "time": "2026-06-22",
      "value": 74.7986003112793
    },
    {
      "time": "2026-06-23",
      "value": 74.85140029907227
    },
    {
      "time": "2026-06-24",
      "value": 74.89320037841797
    },
    {
      "time": "2026-06-25",
      "value": 74.93200027465821
    },
    {
      "time": "2026-06-26",
      "value": 74.96240036010742
    },
    {
      "time": "2026-06-29",
      "value": 75.00300033569336
    },
    {
      "time": "2026-06-30",
      "value": 75.03580032348633
    },
    {
      "time": "2026-07-01",
      "value": 75.0518002319336
    },
    {
      "time": "2026-07-02",
      "value": 75.10120025634765
    },
    {
      "time": "2026-07-06",
      "value": 75.16260025024414
    },
    {
      "time": "2026-07-07",
      "value": 75.21420028686524
    },
    {
      "time": "2026-07-08",
      "value": 75.24640029907226
    },
    {
      "time": "2026-07-09",
      "value": 75.2920002746582
    },
    {
      "time": "2026-07-10",
      "value": 75.3536001586914
    },
    {
      "time": "2026-07-13",
      "value": 75.39900009155274
    },
    {
      "time": "2026-07-14",
      "value": 75.42940017700195
    },
    {
      "time": "2026-07-15",
      "value": 75.46500015258789
    },
    {
      "time": "2026-07-16",
      "value": 75.4984001159668
    },
    {
      "time": "2026-07-17",
      "value": 75.49940017700196
    },
    {
      "time": "2026-07-20",
      "value": 75.45440017700196
    },
    {
      "time": "2026-07-21",
      "value": 75.46040023803711
    },
    {
      "time": "2026-07-22",
      "value": 75.44580017089844
    },
    {
      "time": "2026-07-23",
      "value": 75.41820007324219
    },
    {
      "time": "2026-07-24",
      "value": 75.40639999389649
    }
  ],
  "analysis": null
}