{
  "ok": true,
  "cached": false,
  "ticker": "EMXC",
  "price": 91.89,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Emerging Markets Without the China Drag: Up 38% While Broad EM Lagged",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/02a3aace-2227-33e1-bc7d-c4bd1ed3609b/emerging-markets-without-the.html",
      "published": "2026-07-13"
    },
    {
      "title": "3 iShares ETFs Crushing the S&P 500 by 30 Points in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/81d9e3bf-4052-36da-a23d-613e83ceefce/3-ishares-etfs-crushing-the.html",
      "published": "2026-07-05"
    },
    {
      "title": "Emerging Markets Are Delivering Over 22 Percent Returns and Most American Investors Are Missing It Entirely",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9b02d27f-86eb-343c-8865-31400aa5996f/emerging-markets-are.html",
      "published": "2026-06-09"
    },
    {
      "title": "ETFs Primed for Gains on NVIDIA's $150B AI Spending Vow in Taiwan",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-primed-gains-nvidias-150b-135900573.html",
      "published": "2026-05-28"
    },
    {
      "title": "Why are stocks at highs with Hormuz closed and oil elevated?",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-stocks-highs-hormuz-closed-120717448.html",
      "published": "2026-04-28"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 63.720001220703125,
      "high": 63.91999816894531,
      "low": 63.625,
      "close": 63.880001068115234,
      "volume": 2415300
    },
    {
      "time": "2025-07-28",
      "open": 63.47999954223633,
      "high": 63.5099983215332,
      "low": 63.16999816894531,
      "close": 63.2400016784668,
      "volume": 2935300
    },
    {
      "time": "2025-07-29",
      "open": 63.34000015258789,
      "high": 63.435001373291016,
      "low": 63.17499923706055,
      "close": 63.349998474121094,
      "volume": 2783700
    },
    {
      "time": "2025-07-30",
      "open": 63.2400016784668,
      "high": 63.43000030517578,
      "low": 62.9739990234375,
      "close": 63.119998931884766,
      "volume": 1779300
    },
    {
      "time": "2025-07-31",
      "open": 63.130001068115234,
      "high": 63.13999938964844,
      "low": 62.709999084472656,
      "close": 62.81999969482422,
      "volume": 1939100
    },
    {
      "time": "2025-08-01",
      "open": 62.79999923706055,
      "high": 62.81999969482422,
      "low": 62.29999923706055,
      "close": 62.540000915527344,
      "volume": 1171900
    },
    {
      "time": "2025-08-04",
      "open": 63.09000015258789,
      "high": 63.18000030517578,
      "low": 62.88999938964844,
      "close": 63.029998779296875,
      "volume": 952600
    },
    {
      "time": "2025-08-05",
      "open": 63.27000045776367,
      "high": 63.4900016784668,
      "low": 63.02000045776367,
      "close": 63.18000030517578,
      "volume": 944900
    },
    {
      "time": "2025-08-06",
      "open": 63.22999954223633,
      "high": 63.400001525878906,
      "low": 63.07500076293945,
      "close": 63.34000015258789,
      "volume": 873700
    },
    {
      "time": "2025-08-07",
      "open": 64.29000091552734,
      "high": 64.43499755859375,
      "low": 64.02100372314453,
      "close": 64.2300033569336,
      "volume": 1137400
    },
    {
      "time": "2025-08-08",
      "open": 64.04000091552734,
      "high": 64.1500015258789,
      "low": 63.97999954223633,
      "close": 64.08000183105469,
      "volume": 508800
    },
    {
      "time": "2025-08-11",
      "open": 64.06999969482422,
      "high": 64.2300033569336,
      "low": 63.97999954223633,
      "close": 63.9900016784668,
      "volume": 794900
    },
    {
      "time": "2025-08-12",
      "open": 64.2699966430664,
      "high": 64.75,
      "low": 64.2699966430664,
      "close": 64.75,
      "volume": 939800
    },
    {
      "time": "2025-08-13",
      "open": 64.93000030517578,
      "high": 65.16000366210938,
      "low": 64.80999755859375,
      "close": 64.95999908447266,
      "volume": 1282000
    },
    {
      "time": "2025-08-14",
      "open": 64.30000305175781,
      "high": 64.51000213623047,
      "low": 64.2249984741211,
      "close": 64.37000274658203,
      "volume": 739600
    },
    {
      "time": "2025-08-15",
      "open": 64.58999633789062,
      "high": 64.58999633789062,
      "low": 64.29499816894531,
      "close": 64.37999725341797,
      "volume": 1011200
    },
    {
      "time": "2025-08-18",
      "open": 64.5999984741211,
      "high": 64.72000122070312,
      "low": 64.5,
      "close": 64.72000122070312,
      "volume": 659500
    },
    {
      "time": "2025-08-19",
      "open": 64.5199966430664,
      "high": 64.5199966430664,
      "low": 64.11000061035156,
      "close": 64.13999938964844,
      "volume": 632700
    },
    {
      "time": "2025-08-20",
      "open": 63.81999969482422,
      "high": 63.915000915527344,
      "low": 63.4900016784668,
      "close": 63.84000015258789,
      "volume": 1724900
    },
    {
      "time": "2025-08-21",
      "open": 63.75,
      "high": 63.810001373291016,
      "low": 63.58000183105469,
      "close": 63.70000076293945,
      "volume": 911500
    },
    {
      "time": "2025-08-22",
      "open": 63.849998474121094,
      "high": 64.73999786376953,
      "low": 63.810001373291016,
      "close": 64.69999694824219,
      "volume": 735300
    },
    {
      "time": "2025-08-25",
      "open": 64.45999908447266,
      "high": 64.65499877929688,
      "low": 64.2699966430664,
      "close": 64.2699966430664,
      "volume": 1133200
    },
    {
      "time": "2025-08-26",
      "open": 64.06999969482422,
      "high": 64.11000061035156,
      "low": 63.90999984741211,
      "close": 64,
      "volume": 1553500
    },
    {
      "time": "2025-08-27",
      "open": 63.709999084472656,
      "high": 64.13500213623047,
      "low": 63.63999938964844,
      "close": 64.0999984741211,
      "volume": 1573300
    },
    {
      "time": "2025-08-28",
      "open": 64.04000091552734,
      "high": 64.30799865722656,
      "low": 64,
      "close": 64.2699966430664,
      "volume": 1618500
    },
    {
      "time": "2025-08-29",
      "open": 63.56999969482422,
      "high": 63.56999969482422,
      "low": 63.26499938964844,
      "close": 63.470001220703125,
      "volume": 914000
    },
    {
      "time": "2025-09-02",
      "open": 62.75,
      "high": 63.22999954223633,
      "low": 62.709999084472656,
      "close": 63.185001373291016,
      "volume": 1214700
    },
    {
      "time": "2025-09-03",
      "open": 63.70000076293945,
      "high": 63.790000915527344,
      "low": 63.5,
      "close": 63.66999816894531,
      "volume": 2573100
    },
    {
      "time": "2025-09-04",
      "open": 63.540000915527344,
      "high": 63.86000061035156,
      "low": 63.470001220703125,
      "close": 63.84000015258789,
      "volume": 1394200
    },
    {
      "time": "2025-09-05",
      "open": 64.5,
      "high": 64.68000030517578,
      "low": 64.08999633789062,
      "close": 64.4000015258789,
      "volume": 1831800
    },
    {
      "time": "2025-09-08",
      "open": 64.55999755859375,
      "high": 64.83000183105469,
      "low": 64.52200317382812,
      "close": 64.80999755859375,
      "volume": 952800
    },
    {
      "time": "2025-09-09",
      "open": 64.80999755859375,
      "high": 65.19000244140625,
      "low": 64.80999755859375,
      "close": 65.01000213623047,
      "volume": 937300
    },
    {
      "time": "2025-09-10",
      "open": 65.6500015258789,
      "high": 66.0999984741211,
      "low": 65.6500015258789,
      "close": 65.8499984741211,
      "volume": 1778400
    },
    {
      "time": "2025-09-11",
      "open": 65.9800033569336,
      "high": 66.4749984741211,
      "low": 65.9800033569336,
      "close": 66.33000183105469,
      "volume": 1629900
    },
    {
      "time": "2025-09-12",
      "open": 66.4800033569336,
      "high": 66.56999969482422,
      "low": 66.40499877929688,
      "close": 66.51000213623047,
      "volume": 820700
    },
    {
      "time": "2025-09-15",
      "open": 66.83000183105469,
      "high": 66.94499969482422,
      "low": 66.70999908447266,
      "close": 66.91999816894531,
      "volume": 1514000
    },
    {
      "time": "2025-09-16",
      "open": 67.44999694824219,
      "high": 67.5,
      "low": 67.1449966430664,
      "close": 67.38999938964844,
      "volume": 7521900
    },
    {
      "time": "2025-09-17",
      "open": 67.45999908447266,
      "high": 67.94999694824219,
      "low": 67.07499694824219,
      "close": 67.37999725341797,
      "volume": 2517100
    },
    {
      "time": "2025-09-18",
      "open": 67.44000244140625,
      "high": 67.68499755859375,
      "low": 67.18000030517578,
      "close": 67.5999984741211,
      "volume": 2181600
    },
    {
      "time": "2025-09-19",
      "open": 67.47000122070312,
      "high": 67.52999877929688,
      "low": 67.33000183105469,
      "close": 67.44999694824219,
      "volume": 1453000
    },
    {
      "time": "2025-09-22",
      "open": 67.58999633789062,
      "high": 67.98999786376953,
      "low": 67.4800033569336,
      "close": 67.91000366210938,
      "volume": 2063600
    },
    {
      "time": "2025-09-23",
      "open": 68.31999969482422,
      "high": 68.60199737548828,
      "low": 68.30000305175781,
      "close": 68.41999816894531,
      "volume": 2539800
    },
    {
      "time": "2025-09-24",
      "open": 67.93000030517578,
      "high": 68.01100158691406,
      "low": 67.58999633789062,
      "close": 67.68000030517578,
      "volume": 1482500
    },
    {
      "time": "2025-09-25",
      "open": 67.05999755859375,
      "high": 67.29000091552734,
      "low": 66.88999938964844,
      "close": 67.08000183105469,
      "volume": 1300600
    },
    {
      "time": "2025-09-26",
      "open": 66.66000366210938,
      "high": 67.01000213623047,
      "low": 66.62000274658203,
      "close": 67,
      "volume": 1173200
    },
    {
      "time": "2025-09-29",
      "open": 67.4000015258789,
      "high": 67.6500015258789,
      "low": 67.28500366210938,
      "close": 67.33999633789062,
      "volume": 1749900
    },
    {
      "time": "2025-09-30",
      "open": 67.22000122070312,
      "high": 67.58499908447266,
      "low": 67.22000122070312,
      "close": 67.51000213623047,
      "volume": 1354800
    },
    {
      "time": "2025-10-01",
      "open": 67.9800033569336,
      "high": 68.19999694824219,
      "low": 67.93499755859375,
      "close": 68.12000274658203,
      "volume": 2603100
    },
    {
      "time": "2025-10-02",
      "open": 68.68000030517578,
      "high": 68.68000030517578,
      "low": 67.98999786376953,
      "close": 68.33000183105469,
      "volume": 2551200
    },
    {
      "time": "2025-10-03",
      "open": 68.8499984741211,
      "high": 69.01000213623047,
      "low": 68.59400177001953,
      "close": 68.8499984741211,
      "volume": 2265300
    },
    {
      "time": "2025-10-06",
      "open": 69.13999938964844,
      "high": 69.3499984741211,
      "low": 69.0999984741211,
      "close": 69.19000244140625,
      "volume": 1219100
    },
    {
      "time": "2025-10-07",
      "open": 69.55000305175781,
      "high": 69.62999725341797,
      "low": 68.80000305175781,
      "close": 68.83000183105469,
      "volume": 732300
    },
    {
      "time": "2025-10-08",
      "open": 69,
      "high": 69.45999908447266,
      "low": 68.94100189208984,
      "close": 69.45999908447266,
      "volume": 1468400
    },
    {
      "time": "2025-10-09",
      "open": 69.55000305175781,
      "high": 69.55000305175781,
      "low": 68.7969970703125,
      "close": 68.93000030517578,
      "volume": 599000
    },
    {
      "time": "2025-10-10",
      "open": 69.2699966430664,
      "high": 69.30000305175781,
      "low": 67.01499938964844,
      "close": 67.06999969482422,
      "volume": 3706200
    },
    {
      "time": "2025-10-13",
      "open": 68.79000091552734,
      "high": 69.18000030517578,
      "low": 68.55000305175781,
      "close": 69,
      "volume": 1036900
    },
    {
      "time": "2025-10-14",
      "open": 68.125,
      "high": 68.8550033569336,
      "low": 67.83000183105469,
      "close": 68.41000366210938,
      "volume": 915400
    },
    {
      "time": "2025-10-15",
      "open": 69.76000213623047,
      "high": 69.875,
      "low": 69.2699966430664,
      "close": 69.75,
      "volume": 1400500
    },
    {
      "time": "2025-10-16",
      "open": 70.54000091552734,
      "high": 70.79000091552734,
      "low": 70.11000061035156,
      "close": 70.27999877929688,
      "volume": 2118400
    },
    {
      "time": "2025-10-17",
      "open": 70.06999969482422,
      "high": 70.47000122070312,
      "low": 69.97000122070312,
      "close": 70.31999969482422,
      "volume": 1175100
    },
    {
      "time": "2025-10-20",
      "open": 71.12000274658203,
      "high": 71.5199966430664,
      "low": 71.02999877929688,
      "close": 71.4000015258789,
      "volume": 1905100
    },
    {
      "time": "2025-10-21",
      "open": 70.9000015258789,
      "high": 70.94999694824219,
      "low": 70.56999969482422,
      "close": 70.58000183105469,
      "volume": 823900
    },
    {
      "time": "2025-10-22",
      "open": 70.87999725341797,
      "high": 71.23500061035156,
      "low": 70.3949966430664,
      "close": 70.73999786376953,
      "volume": 1345500
    },
    {
      "time": "2025-10-23",
      "open": 70.72000122070312,
      "high": 71.23500061035156,
      "low": 70.72000122070312,
      "close": 71.08000183105469,
      "volume": 1153100
    },
    {
      "time": "2025-10-24",
      "open": 71.66999816894531,
      "high": 71.71499633789062,
      "low": 71.48999786376953,
      "close": 71.58000183105469,
      "volume": 827300
    },
    {
      "time": "2025-10-27",
      "open": 72.16000366210938,
      "high": 72.2699966430664,
      "low": 71.8740005493164,
      "close": 72.23999786376953,
      "volume": 841300
    },
    {
      "time": "2025-10-28",
      "open": 71.95999908447266,
      "high": 72.4739990234375,
      "low": 71.9000015258789,
      "close": 72.36000061035156,
      "volume": 1119200
    },
    {
      "time": "2025-10-29",
      "open": 73.1500015258789,
      "high": 73.23999786376953,
      "low": 72.4800033569336,
      "close": 72.76000213623047,
      "volume": 3064300
    },
    {
      "time": "2025-10-30",
      "open": 72.23999786376953,
      "high": 72.48799896240234,
      "low": 72.12000274658203,
      "close": 72.19999694824219,
      "volume": 850600
    },
    {
      "time": "2025-10-31",
      "open": 72.48999786376953,
      "high": 72.54000091552734,
      "low": 71.9800033569336,
      "close": 72.25,
      "volume": 1655100
    },
    {
      "time": "2025-11-03",
      "open": 72.95999908447266,
      "high": 73.08000183105469,
      "low": 72.61000061035156,
      "close": 73.01000213623047,
      "volume": 1024600
    },
    {
      "time": "2025-11-04",
      "open": 71.75,
      "high": 72.1500015258789,
      "low": 71.45999908447266,
      "close": 71.4800033569336,
      "volume": 1261800
    },
    {
      "time": "2025-11-05",
      "open": 71.31999969482422,
      "high": 72.27999877929688,
      "low": 71.31999969482422,
      "close": 72.12999725341797,
      "volume": 3811600
    },
    {
      "time": "2025-11-06",
      "open": 71.70999908447266,
      "high": 71.7699966430664,
      "low": 70.91000366210938,
      "close": 71.1500015258789,
      "volume": 2761000
    },
    {
      "time": "2025-11-07",
      "open": 70.66000366210938,
      "high": 71.0199966430664,
      "low": 70.06999969482422,
      "close": 71.0199966430664,
      "volume": 1505500
    },
    {
      "time": "2025-11-10",
      "open": 71.83999633789062,
      "high": 72.2699966430664,
      "low": 71.70999908447266,
      "close": 72.2300033569336,
      "volume": 905200
    },
    {
      "time": "2025-11-11",
      "open": 72.11000061035156,
      "high": 72.50499725341797,
      "low": 72.04000091552734,
      "close": 72.4000015258789,
      "volume": 867300
    },
    {
      "time": "2025-11-12",
      "open": 72.47000122070312,
      "high": 72.47000122070312,
      "low": 72.23500061035156,
      "close": 72.38999938964844,
      "volume": 693900
    },
    {
      "time": "2025-11-13",
      "open": 72.2699966430664,
      "high": 72.2699966430664,
      "low": 71.19999694824219,
      "close": 71.29000091552734,
      "volume": 1475500
    },
    {
      "time": "2025-11-14",
      "open": 70.94000244140625,
      "high": 72.0199966430664,
      "low": 70.80000305175781,
      "close": 71.7300033569336,
      "volume": 1843600
    },
    {
      "time": "2025-11-17",
      "open": 71.27999877929688,
      "high": 71.66999816894531,
      "low": 70.69000244140625,
      "close": 70.88999938964844,
      "volume": 1497000
    },
    {
      "time": "2025-11-18",
      "open": 70.44000244140625,
      "high": 70.8270034790039,
      "low": 70.04000091552734,
      "close": 70.51000213623047,
      "volume": 1874000
    },
    {
      "time": "2025-11-19",
      "open": 70.2300033569336,
      "high": 70.83000183105469,
      "low": 70.09500122070312,
      "close": 70.4000015258789,
      "volume": 1167800
    },
    {
      "time": "2025-11-20",
      "open": 71.30000305175781,
      "high": 71.40499877929688,
      "low": 69.5250015258789,
      "close": 69.55000305175781,
      "volume": 1336900
    },
    {
      "time": "2025-11-21",
      "open": 69.05999755859375,
      "high": 69.79000091552734,
      "low": 68.62999725341797,
      "close": 69.54000091552734,
      "volume": 2230800
    },
    {
      "time": "2025-11-24",
      "open": 69.30000305175781,
      "high": 70.09500122070312,
      "low": 69.23999786376953,
      "close": 70.05999755859375,
      "volume": 661500
    },
    {
      "time": "2025-11-25",
      "open": 69.7699966430664,
      "high": 70.27999877929688,
      "low": 69.2249984741211,
      "close": 70.25,
      "volume": 1056900
    },
    {
      "time": "2025-11-26",
      "open": 70.81999969482422,
      "high": 71.21499633789062,
      "low": 70.61499786376953,
      "close": 71.13999938964844,
      "volume": 728300
    },
    {
      "time": "2025-11-28",
      "open": 70.97000122070312,
      "high": 71.20999908447266,
      "low": 70.86000061035156,
      "close": 71.18000030517578,
      "volume": 286400
    },
    {
      "time": "2025-12-01",
      "open": 70.81999969482422,
      "high": 71.11799621582031,
      "low": 70.76000213623047,
      "close": 70.9000015258789,
      "volume": 2216700
    },
    {
      "time": "2025-12-02",
      "open": 71.25,
      "high": 71.30999755859375,
      "low": 70.9000015258789,
      "close": 71.16000366210938,
      "volume": 888900
    },
    {
      "time": "2025-12-03",
      "open": 71.20999908447266,
      "high": 71.43499755859375,
      "low": 71.05000305175781,
      "close": 71.43000030517578,
      "volume": 549200
    },
    {
      "time": "2025-12-04",
      "open": 71.5,
      "high": 71.51000213623047,
      "low": 71.19999694824219,
      "close": 71.41000366210938,
      "volume": 753000
    },
    {
      "time": "2025-12-05",
      "open": 72.08000183105469,
      "high": 72.45999908447266,
      "low": 71.73999786376953,
      "close": 71.88999938964844,
      "volume": 1122800
    },
    {
      "time": "2025-12-08",
      "open": 72.18000030517578,
      "high": 72.22000122070312,
      "low": 71.68000030517578,
      "close": 71.86000061035156,
      "volume": 818300
    },
    {
      "time": "2025-12-09",
      "open": 71.69999694824219,
      "high": 72.16999816894531,
      "low": 71.69999694824219,
      "close": 72.12999725341797,
      "volume": 766200
    },
    {
      "time": "2025-12-10",
      "open": 72.19999694824219,
      "high": 73.03500366210938,
      "low": 72.13999938964844,
      "close": 72.94999694824219,
      "volume": 1051600
    },
    {
      "time": "2025-12-11",
      "open": 72.37000274658203,
      "high": 72.66999816894531,
      "low": 72.11499786376953,
      "close": 72.54000091552734,
      "volume": 898700
    },
    {
      "time": "2025-12-12",
      "open": 72.37000274658203,
      "high": 72.45999908447266,
      "low": 71.32499694824219,
      "close": 71.47000122070312,
      "volume": 2801100
    },
    {
      "time": "2025-12-15",
      "open": 72.18000030517578,
      "high": 72.18000030517578,
      "low": 71.5,
      "close": 71.51000213623047,
      "volume": 1927300
    },
    {
      "time": "2025-12-16",
      "open": 69.80000305175781,
      "high": 69.97000122070312,
      "low": 69.45999908447266,
      "close": 69.56999969482422,
      "volume": 12065800
    },
    {
      "time": "2025-12-17",
      "open": 69.8499984741211,
      "high": 69.95999908447266,
      "low": 68.9520034790039,
      "close": 69.01000213623047,
      "volume": 2642700
    },
    {
      "time": "2025-12-18",
      "open": 69.9800033569336,
      "high": 70.2750015258789,
      "low": 69.76000213623047,
      "close": 69.88999938964844,
      "volume": 1262500
    },
    {
      "time": "2025-12-19",
      "open": 70.27999877929688,
      "high": 70.73999786376953,
      "low": 70.23999786376953,
      "close": 70.58000183105469,
      "volume": 1822000
    },
    {
      "time": "2025-12-22",
      "open": 71.01000213623047,
      "high": 71.05000305175781,
      "low": 70.875,
      "close": 71.01000213623047,
      "volume": 1424300
    },
    {
      "time": "2025-12-23",
      "open": 71.19999694824219,
      "high": 71.70500183105469,
      "low": 71.0999984741211,
      "close": 71.69000244140625,
      "volume": 1273200
    },
    {
      "time": "2025-12-24",
      "open": 71.88999938964844,
      "high": 71.97000122070312,
      "low": 71.7959976196289,
      "close": 71.94999694824219,
      "volume": 1094200
    },
    {
      "time": "2025-12-26",
      "open": 72.06999969482422,
      "high": 72.3550033569336,
      "low": 72.03600311279297,
      "close": 72.3499984741211,
      "volume": 2074100
    },
    {
      "time": "2025-12-29",
      "open": 72.44999694824219,
      "high": 72.5260009765625,
      "low": 72.2699966430664,
      "close": 72.5,
      "volume": 1104800
    },
    {
      "time": "2025-12-30",
      "open": 72.76000213623047,
      "high": 72.91200256347656,
      "low": 72.6500015258789,
      "close": 72.73999786376953,
      "volume": 819700
    },
    {
      "time": "2025-12-31",
      "open": 72.95999908447266,
      "high": 73,
      "low": 72.66999816894531,
      "close": 72.68000030517578,
      "volume": 1479500
    },
    {
      "time": "2026-01-02",
      "open": 74.05999755859375,
      "high": 74.43499755859375,
      "low": 73.93000030517578,
      "close": 74.41999816894531,
      "volume": 1905600
    },
    {
      "time": "2026-01-05",
      "open": 75.2699966430664,
      "high": 75.55000305175781,
      "low": 74.9800033569336,
      "close": 75.41999816894531,
      "volume": 2670800
    },
    {
      "time": "2026-01-06",
      "open": 76,
      "high": 76.26499938964844,
      "low": 75.9000015258789,
      "close": 76.22000122070312,
      "volume": 1188800
    },
    {
      "time": "2026-01-07",
      "open": 76.02999877929688,
      "high": 76.05599975585938,
      "low": 75.71700286865234,
      "close": 75.77999877929688,
      "volume": 1495300
    },
    {
      "time": "2026-01-08",
      "open": 75.76000213623047,
      "high": 75.77999877929688,
      "low": 75.33499908447266,
      "close": 75.6500015258789,
      "volume": 1272800
    },
    {
      "time": "2026-01-09",
      "open": 75.69000244140625,
      "high": 76.125,
      "low": 75.58999633789062,
      "close": 76.11000061035156,
      "volume": 1345800
    },
    {
      "time": "2026-01-12",
      "open": 75.95999908447266,
      "high": 76.58999633789062,
      "low": 75.9000015258789,
      "close": 76.55000305175781,
      "volume": 6418100
    },
    {
      "time": "2026-01-13",
      "open": 76.50499725341797,
      "high": 76.55000305175781,
      "low": 76.0199966430664,
      "close": 76.16000366210938,
      "volume": 1837200
    },
    {
      "time": "2026-01-14",
      "open": 76.4000015258789,
      "high": 76.62999725341797,
      "low": 76.19000244140625,
      "close": 76.62999725341797,
      "volume": 992700
    },
    {
      "time": "2026-01-15",
      "open": 77.41999816894531,
      "high": 77.59500122070312,
      "low": 77.19499969482422,
      "close": 77.25,
      "volume": 1914900
    },
    {
      "time": "2026-01-16",
      "open": 77.31999969482422,
      "high": 77.44000244140625,
      "low": 76.91200256347656,
      "close": 77.33000183105469,
      "volume": 1514600
    },
    {
      "time": "2026-01-20",
      "open": 76.80000305175781,
      "high": 77.33000183105469,
      "low": 76.66500091552734,
      "close": 76.79000091552734,
      "volume": 3705400
    },
    {
      "time": "2026-01-21",
      "open": 77.66999816894531,
      "high": 78.36499786376953,
      "low": 77.55999755859375,
      "close": 78.02999877929688,
      "volume": 1495200
    },
    {
      "time": "2026-01-22",
      "open": 78.72000122070312,
      "high": 79.02999877929688,
      "low": 78.41500091552734,
      "close": 78.76000213623047,
      "volume": 1479000
    },
    {
      "time": "2026-01-23",
      "open": 78.66000366210938,
      "high": 79.58999633789062,
      "low": 78.51499938964844,
      "close": 79.45999908447266,
      "volume": 1367400
    },
    {
      "time": "2026-01-26",
      "open": 79.59500122070312,
      "high": 79.94000244140625,
      "low": 79.54000091552734,
      "close": 79.6500015258789,
      "volume": 2095400
    },
    {
      "time": "2026-01-27",
      "open": 80.83499908447266,
      "high": 81.53800201416016,
      "low": 80.76000213623047,
      "close": 81.51000213623047,
      "volume": 2757600
    },
    {
      "time": "2026-01-28",
      "open": 82.05000305175781,
      "high": 82.15499877929688,
      "low": 81.44000244140625,
      "close": 82.04000091552734,
      "volume": 3491800
    },
    {
      "time": "2026-01-29",
      "open": 81.9800033569336,
      "high": 82,
      "low": 80.12000274658203,
      "close": 81.43000030517578,
      "volume": 3652800
    },
    {
      "time": "2026-01-30",
      "open": 80.75,
      "high": 81.0999984741211,
      "low": 79.49500274658203,
      "close": 79.81999969482422,
      "volume": 3010300
    },
    {
      "time": "2026-02-02",
      "open": 79.23999786376953,
      "high": 80.57499694824219,
      "low": 79.0999984741211,
      "close": 80.38999938964844,
      "volume": 3439000
    },
    {
      "time": "2026-02-03",
      "open": 81.75,
      "high": 81.88500213623047,
      "low": 80.4800033569336,
      "close": 81.27999877929688,
      "volume": 4950000
    },
    {
      "time": "2026-02-04",
      "open": 81.7750015258789,
      "high": 81.8499984741211,
      "low": 79.81999969482422,
      "close": 80.12999725341797,
      "volume": 3013300
    },
    {
      "time": "2026-02-05",
      "open": 79.5199966430664,
      "high": 80.30500030517578,
      "low": 79.16500091552734,
      "close": 79.68000030517578,
      "volume": 4917800
    },
    {
      "time": "2026-02-06",
      "open": 80.70999908447266,
      "high": 81.86000061035156,
      "low": 80.61299896240234,
      "close": 81.81999969482422,
      "volume": 2585200
    },
    {
      "time": "2026-02-09",
      "open": 81.75,
      "high": 82.72000122070312,
      "low": 81.58000183105469,
      "close": 82.51000213623047,
      "volume": 1751900
    },
    {
      "time": "2026-02-10",
      "open": 82.98999786376953,
      "high": 83,
      "low": 82.48999786376953,
      "close": 82.72000122070312,
      "volume": 1921200
    },
    {
      "time": "2026-02-11",
      "open": 83.81500244140625,
      "high": 84.5,
      "low": 83.31999969482422,
      "close": 84.41999816894531,
      "volume": 3132300
    },
    {
      "time": "2026-02-12",
      "open": 85.13999938964844,
      "high": 85.29000091552734,
      "low": 83.58499908447266,
      "close": 83.7699966430664,
      "volume": 3263400
    },
    {
      "time": "2026-02-13",
      "open": 83.77999877929688,
      "high": 84.43000030517578,
      "low": 82.79000091552734,
      "close": 84.30999755859375,
      "volume": 4156500
    },
    {
      "time": "2026-02-17",
      "open": 83.6500015258789,
      "high": 84.06500244140625,
      "low": 82.72100067138672,
      "close": 83.75,
      "volume": 2915700
    },
    {
      "time": "2026-02-18",
      "open": 83.95999908447266,
      "high": 84.74500274658203,
      "low": 83.75,
      "close": 84.16000366210938,
      "volume": 5513100
    },
    {
      "time": "2026-02-19",
      "open": 83.75,
      "high": 84.08999633789062,
      "low": 83.37000274658203,
      "close": 84.08000183105469,
      "volume": 1592500
    },
    {
      "time": "2026-02-20",
      "open": 84.29499816894531,
      "high": 86.30000305175781,
      "low": 84.29499816894531,
      "close": 86.30000305175781,
      "volume": 3949900
    },
    {
      "time": "2026-02-23",
      "open": 85.5999984741211,
      "high": 85.95999908447266,
      "low": 84.97000122070312,
      "close": 85.23999786376953,
      "volume": 2252900
    },
    {
      "time": "2026-02-24",
      "open": 86.55000305175781,
      "high": 87.43599700927734,
      "low": 86.27999877929688,
      "close": 87.0999984741211,
      "volume": 3400600
    },
    {
      "time": "2026-02-25",
      "open": 88.48999786376953,
      "high": 88.5199966430664,
      "low": 88,
      "close": 88.26000213623047,
      "volume": 3438400
    },
    {
      "time": "2026-02-26",
      "open": 88.86000061035156,
      "high": 88.87000274658203,
      "low": 86.98999786376953,
      "close": 87.91000366210938,
      "volume": 3393300
    },
    {
      "time": "2026-02-27",
      "open": 87,
      "high": 87.79499816894531,
      "low": 86.91999816894531,
      "close": 87.68000030517578,
      "volume": 2958900
    },
    {
      "time": "2026-03-02",
      "open": 85.12200164794922,
      "high": 86.61499786376953,
      "low": 85.05999755859375,
      "close": 86.08999633789062,
      "volume": 4076300
    },
    {
      "time": "2026-03-03",
      "open": 80.62999725341797,
      "high": 82.05999755859375,
      "low": 78.77999877929688,
      "close": 81.33000183105469,
      "volume": 11767400
    },
    {
      "time": "2026-03-04",
      "open": 81.3949966430664,
      "high": 83.24500274658203,
      "low": 80.98999786376953,
      "close": 82.31999969482422,
      "volume": 6848700
    },
    {
      "time": "2026-03-05",
      "open": 81,
      "high": 81.72000122070312,
      "low": 79.01000213623047,
      "close": 80.22000122070312,
      "volume": 6406400
    },
    {
      "time": "2026-03-06",
      "open": 78.69000244140625,
      "high": 79.95500183105469,
      "low": 78.2300033569336,
      "close": 79.43000030517578,
      "volume": 5594500
    },
    {
      "time": "2026-03-09",
      "open": 78.16999816894531,
      "high": 81.26000213623047,
      "low": 77.5,
      "close": 81.05999755859375,
      "volume": 6493700
    },
    {
      "time": "2026-03-10",
      "open": 81.05999755859375,
      "high": 82.79000091552734,
      "low": 80.5199966430664,
      "close": 80.98999786376953,
      "volume": 4765000
    },
    {
      "time": "2026-03-11",
      "open": 81.13999938964844,
      "high": 81.9000015258789,
      "low": 80.74500274658203,
      "close": 81.3499984741211,
      "volume": 2844400
    },
    {
      "time": "2026-03-12",
      "open": 80.04000091552734,
      "high": 80.08999633789062,
      "low": 78.18000030517578,
      "close": 78.25,
      "volume": 3888300
    },
    {
      "time": "2026-03-13",
      "open": 79.2699966430664,
      "high": 79.87999725341797,
      "low": 77.75499725341797,
      "close": 77.98999786376953,
      "volume": 5867000
    },
    {
      "time": "2026-03-16",
      "open": 79.88999938964844,
      "high": 80.87999725341797,
      "low": 79.83000183105469,
      "close": 80.5199966430664,
      "volume": 4110700
    },
    {
      "time": "2026-03-17",
      "open": 81.48999786376953,
      "high": 81.67500305175781,
      "low": 80.87999725341797,
      "close": 81.29000091552734,
      "volume": 2651300
    },
    {
      "time": "2026-03-18",
      "open": 80.7300033569336,
      "high": 81.23500061035156,
      "low": 79.76000213623047,
      "close": 79.78500366210938,
      "volume": 3361000
    },
    {
      "time": "2026-03-19",
      "open": 78.16999816894531,
      "high": 80.5250015258789,
      "low": 77.875,
      "close": 80.19000244140625,
      "volume": 8444000
    },
    {
      "time": "2026-03-20",
      "open": 79.30999755859375,
      "high": 79.37000274658203,
      "low": 76.98999786376953,
      "close": 77.30000305175781,
      "volume": 9689800
    },
    {
      "time": "2026-03-23",
      "open": 79.33999633789062,
      "high": 80.8499984741211,
      "low": 78.92500305175781,
      "close": 80.1500015258789,
      "volume": 8568300
    },
    {
      "time": "2026-03-24",
      "open": 78.06999969482422,
      "high": 79.23999786376953,
      "low": 77.97000122070312,
      "close": 78.66000366210938,
      "volume": 3350600
    },
    {
      "time": "2026-03-25",
      "open": 79.87999725341797,
      "high": 80.30000305175781,
      "low": 79.20999908447266,
      "close": 79.7300033569336,
      "volume": 4160100
    },
    {
      "time": "2026-03-26",
      "open": 78.2249984741211,
      "high": 78.76000213623047,
      "low": 76.95999908447266,
      "close": 76.9800033569336,
      "volume": 15318200
    },
    {
      "time": "2026-03-27",
      "open": 76.68000030517578,
      "high": 77.36000061035156,
      "low": 76.19499969482422,
      "close": 76.5199966430664,
      "volume": 7862600
    },
    {
      "time": "2026-03-30",
      "open": 76.79000091552734,
      "high": 76.9000015258789,
      "low": 75.08000183105469,
      "close": 75.54000091552734,
      "volume": 5072400
    },
    {
      "time": "2026-03-31",
      "open": 75.97000122070312,
      "high": 78.69499969482422,
      "low": 75.8499984741211,
      "close": 78.66000366210938,
      "volume": 5352600
    },
    {
      "time": "2026-04-01",
      "open": 79.3499984741211,
      "high": 80.36000061035156,
      "low": 79.18499755859375,
      "close": 79.52999877929688,
      "volume": 3168600
    },
    {
      "time": "2026-04-02",
      "open": 76.83999633789062,
      "high": 79.22000122070312,
      "low": 76.66999816894531,
      "close": 78.43000030517578,
      "volume": 2439400
    },
    {
      "time": "2026-04-06",
      "open": 79.3499984741211,
      "high": 79.81999969482422,
      "low": 78.94000244140625,
      "close": 79.38999938964844,
      "volume": 2678500
    },
    {
      "time": "2026-04-07",
      "open": 79.54000091552734,
      "high": 79.98500061035156,
      "low": 78.41000366210938,
      "close": 79.93000030517578,
      "volume": 3368600
    },
    {
      "time": "2026-04-08",
      "open": 85.41999816894531,
      "high": 85.54000091552734,
      "low": 83.91999816894531,
      "close": 84.80000305175781,
      "volume": 5009000
    },
    {
      "time": "2026-04-09",
      "open": 83.83999633789062,
      "high": 85.01000213623047,
      "low": 83.4800033569336,
      "close": 84.6500015258789,
      "volume": 1960500
    },
    {
      "time": "2026-04-10",
      "open": 85.25,
      "high": 85.56999969482422,
      "low": 84.83999633789062,
      "close": 85.08000183105469,
      "volume": 2381000
    },
    {
      "time": "2026-04-13",
      "open": 84.5,
      "high": 86.05500030517578,
      "low": 84.3499984741211,
      "close": 86.01000213623047,
      "volume": 2148200
    },
    {
      "time": "2026-04-14",
      "open": 86.94999694824219,
      "high": 87.79000091552734,
      "low": 86.80000305175781,
      "close": 87.7699966430664,
      "volume": 2570000
    },
    {
      "time": "2026-04-15",
      "open": 87.72000122070312,
      "high": 87.95500183105469,
      "low": 87.31999969482422,
      "close": 87.68000030517578,
      "volume": 6284400
    },
    {
      "time": "2026-04-16",
      "open": 87.8499984741211,
      "high": 88.19999694824219,
      "low": 87.27999877929688,
      "close": 87.83999633789062,
      "volume": 2046700
    },
    {
      "time": "2026-04-17",
      "open": 89.53500366210938,
      "high": 90.51000213623047,
      "low": 89.33999633789062,
      "close": 89.66000366210938,
      "volume": 3253700
    },
    {
      "time": "2026-04-20",
      "open": 88.80000305175781,
      "high": 89.04000091552734,
      "low": 88.33499908447266,
      "close": 88.83999633789062,
      "volume": 2041800
    },
    {
      "time": "2026-04-21",
      "open": 89.13999938964844,
      "high": 89.37000274658203,
      "low": 87.54000091552734,
      "close": 87.69999694824219,
      "volume": 2780800
    },
    {
      "time": "2026-04-22",
      "open": 89.08000183105469,
      "high": 89.7750015258789,
      "low": 88.83999633789062,
      "close": 89.69999694824219,
      "volume": 3314500
    },
    {
      "time": "2026-04-23",
      "open": 89.01000213623047,
      "high": 89.44000244140625,
      "low": 87.30000305175781,
      "close": 88.29000091552734,
      "volume": 2021700
    },
    {
      "time": "2026-04-24",
      "open": 89.83000183105469,
      "high": 90.62999725341797,
      "low": 89.54499816894531,
      "close": 90.44999694824219,
      "volume": 2638800
    },
    {
      "time": "2026-04-27",
      "open": 91.11000061035156,
      "high": 91.25,
      "low": 90.41999816894531,
      "close": 90.72000122070312,
      "volume": 2557900
    },
    {
      "time": "2026-04-28",
      "open": 89.4000015258789,
      "high": 89.80000305175781,
      "low": 88.83000183105469,
      "close": 89.62000274658203,
      "volume": 2820300
    },
    {
      "time": "2026-04-29",
      "open": 89.62000274658203,
      "high": 89.70999908447266,
      "low": 88.62000274658203,
      "close": 89.08000183105469,
      "volume": 1899400
    },
    {
      "time": "2026-04-30",
      "open": 90.05000305175781,
      "high": 91.24600219726562,
      "low": 89.36499786376953,
      "close": 91.05000305175781,
      "volume": 2836700
    },
    {
      "time": "2026-05-01",
      "open": 90.7300033569336,
      "high": 92.16999816894531,
      "low": 90.7300033569336,
      "close": 91.2699966430664,
      "volume": 1651600
    },
    {
      "time": "2026-05-04",
      "open": 91.98500061035156,
      "high": 92.69000244140625,
      "low": 90.98999786376953,
      "close": 91.47000122070312,
      "volume": 2121400
    },
    {
      "time": "2026-05-05",
      "open": 93.05000305175781,
      "high": 94.22000122070312,
      "low": 92.86000061035156,
      "close": 93.76000213623047,
      "volume": 1771700
    },
    {
      "time": "2026-05-06",
      "open": 96.27999877929688,
      "high": 97.19499969482422,
      "low": 95.69999694824219,
      "close": 97,
      "volume": 1605700
    },
    {
      "time": "2026-05-07",
      "open": 97.27999877929688,
      "high": 97.27999877929688,
      "low": 95.47000122070312,
      "close": 95.56999969482422,
      "volume": 2539700
    },
    {
      "time": "2026-05-08",
      "open": 96.87999725341797,
      "high": 98.06999969482422,
      "low": 96.7699966430664,
      "close": 98.0199966430664,
      "volume": 1581300
    },
    {
      "time": "2026-05-11",
      "open": 97.62999725341797,
      "high": 98.30500030517578,
      "low": 97.28500366210938,
      "close": 97.94000244140625,
      "volume": 2555200
    },
    {
      "time": "2026-05-12",
      "open": 95,
      "high": 95.58499908447266,
      "low": 92.93499755859375,
      "close": 94.19999694824219,
      "volume": 2661600
    },
    {
      "time": "2026-05-13",
      "open": 95.76000213623047,
      "high": 96.49500274658203,
      "low": 94.97000122070312,
      "close": 96.13999938964844,
      "volume": 1494600
    },
    {
      "time": "2026-05-14",
      "open": 96.55000305175781,
      "high": 97.4000015258789,
      "low": 96.30999755859375,
      "close": 97.22000122070312,
      "volume": 1686500
    },
    {
      "time": "2026-05-15",
      "open": 93.68499755859375,
      "high": 94.23500061035156,
      "low": 92.95999908447266,
      "close": 93.5999984741211,
      "volume": 2408900
    },
    {
      "time": "2026-05-18",
      "open": 94.72000122070312,
      "high": 94.80999755859375,
      "low": 92.52999877929688,
      "close": 93.55000305175781,
      "volume": 3317000
    },
    {
      "time": "2026-05-19",
      "open": 91.08000183105469,
      "high": 93.12999725341797,
      "low": 90.7300033569336,
      "close": 92.08000183105469,
      "volume": 1920500
    },
    {
      "time": "2026-05-20",
      "open": 92.61000061035156,
      "high": 94.43000030517578,
      "low": 92.51000213623047,
      "close": 94.2699966430664,
      "volume": 1901800
    },
    {
      "time": "2026-05-21",
      "open": 94.38999938964844,
      "high": 96.0999984741211,
      "low": 94.23999786376953,
      "close": 95.58999633789062,
      "volume": 2226000
    },
    {
      "time": "2026-05-22",
      "open": 96.2300033569336,
      "high": 96.5199966430664,
      "low": 95.58000183105469,
      "close": 95.5999984741211,
      "volume": 3354900
    },
    {
      "time": "2026-05-26",
      "open": 98.8550033569336,
      "high": 100.20999908447266,
      "low": 98.77999877929688,
      "close": 99.98999786376953,
      "volume": 2222900
    },
    {
      "time": "2026-05-27",
      "open": 101.19999694824219,
      "high": 101.43000030517578,
      "low": 99.56999969482422,
      "close": 100.41999816894531,
      "volume": 3064700
    },
    {
      "time": "2026-05-28",
      "open": 99.45999908447266,
      "high": 101.41999816894531,
      "low": 99.05000305175781,
      "close": 101.02999877929688,
      "volume": 2714900
    },
    {
      "time": "2026-05-29",
      "open": 101.6500015258789,
      "high": 101.87000274658203,
      "low": 100.75,
      "close": 101.04000091552734,
      "volume": 2665700
    },
    {
      "time": "2026-06-01",
      "open": 102.3949966430664,
      "high": 104.18499755859375,
      "low": 102,
      "close": 103.66999816894531,
      "volume": 4455300
    },
    {
      "time": "2026-06-02",
      "open": 103.13999938964844,
      "high": 104.08499908447266,
      "low": 102.70999908447266,
      "close": 104.04000091552734,
      "volume": 2933700
    },
    {
      "time": "2026-06-03",
      "open": 103.87999725341797,
      "high": 103.87999725341797,
      "low": 102.3499984741211,
      "close": 103,
      "volume": 1994400
    },
    {
      "time": "2026-06-04",
      "open": 100.47000122070312,
      "high": 102.02999877929688,
      "low": 99.69000244140625,
      "close": 101.68000030517578,
      "volume": 3175100
    },
    {
      "time": "2026-06-05",
      "open": 97.55999755859375,
      "high": 97.9000015258789,
      "low": 93.58000183105469,
      "close": 93.9000015258789,
      "volume": 4484700
    },
    {
      "time": "2026-06-08",
      "open": 96.56199645996094,
      "high": 97.13999938964844,
      "low": 95.83499908447266,
      "close": 96.18000030517578,
      "volume": 2700400
    },
    {
      "time": "2026-06-09",
      "open": 98.47000122070312,
      "high": 98.88999938964844,
      "low": 93.22000122070312,
      "close": 96.37999725341797,
      "volume": 4796700
    },
    {
      "time": "2026-06-10",
      "open": 95.25,
      "high": 96.95999908447266,
      "low": 94.06999969482422,
      "close": 94.18000030517578,
      "volume": 6485000
    },
    {
      "time": "2026-06-11",
      "open": 95.5199966430664,
      "high": 99.36000061035156,
      "low": 95.36000061035156,
      "close": 99.19999694824219,
      "volume": 3113700
    },
    {
      "time": "2026-06-12",
      "open": 99.1500015258789,
      "high": 100.18000030517578,
      "low": 98.30000305175781,
      "close": 99.75,
      "volume": 2779700
    },
    {
      "time": "2026-06-15",
      "open": 102.68000030517578,
      "high": 103.15699768066406,
      "low": 102.22000122070312,
      "close": 102.95999908447266,
      "volume": 2171200
    },
    {
      "time": "2026-06-16",
      "open": 102.70999908447266,
      "high": 103.31999969482422,
      "low": 101.2699966430664,
      "close": 101.41000366210938,
      "volume": 2557800
    },
    {
      "time": "2026-06-17",
      "open": 103.2300033569336,
      "high": 104.04000091552734,
      "low": 101.62000274658203,
      "close": 101.76000213623047,
      "volume": 4395000
    },
    {
      "time": "2026-06-18",
      "open": 104.7300033569336,
      "high": 106.08999633789062,
      "low": 104.68000030517578,
      "close": 105.75,
      "volume": 2562000
    },
    {
      "time": "2026-06-22",
      "open": 106.79000091552734,
      "high": 107.12000274658203,
      "low": 106.12999725341797,
      "close": 106.48999786376953,
      "volume": 3925200
    },
    {
      "time": "2026-06-23",
      "open": 99.9000015258789,
      "high": 101.54000091552734,
      "low": 99.49500274658203,
      "close": 99.62999725341797,
      "volume": 3652300
    },
    {
      "time": "2026-06-24",
      "open": 100.16999816894531,
      "high": 100.54000091552734,
      "low": 98.76499938964844,
      "close": 99.93000030517578,
      "volume": 2557800
    },
    {
      "time": "2026-06-25",
      "open": 103.19999694824219,
      "high": 103.34500122070312,
      "low": 100.36000061035156,
      "close": 101.5999984741211,
      "volume": 2426500
    },
    {
      "time": "2026-06-26",
      "open": 98.80000305175781,
      "high": 101.19000244140625,
      "low": 98.69999694824219,
      "close": 100.05000305175781,
      "volume": 2735000
    },
    {
      "time": "2026-06-29",
      "open": 99.83999633789062,
      "high": 100.56999969482422,
      "low": 97.95999908447266,
      "close": 100.45999908447266,
      "volume": 2242100
    },
    {
      "time": "2026-06-30",
      "open": 100.7300033569336,
      "high": 102.3499984741211,
      "low": 100.72000122070312,
      "close": 102.30000305175781,
      "volume": 1801000
    },
    {
      "time": "2026-07-01",
      "open": 99.7699966430664,
      "high": 100.19999694824219,
      "low": 98.51000213623047,
      "close": 98.52999877929688,
      "volume": 3402100
    },
    {
      "time": "2026-07-02",
      "open": 98.75,
      "high": 99.80000305175781,
      "low": 95.75,
      "close": 96.9800033569336,
      "volume": 4639300
    },
    {
      "time": "2026-07-06",
      "open": 99.62999725341797,
      "high": 100.55000305175781,
      "low": 99.44999694824219,
      "close": 100.19000244140625,
      "volume": 2118400
    },
    {
      "time": "2026-07-07",
      "open": 97.41000366210938,
      "high": 97.83999633789062,
      "low": 96.08999633789062,
      "close": 96.80000305175781,
      "volume": 2904200
    },
    {
      "time": "2026-07-08",
      "open": 95.2699966430664,
      "high": 97.33499908447266,
      "low": 95.05999755859375,
      "close": 97.23999786376953,
      "volume": 3734900
    },
    {
      "time": "2026-07-09",
      "open": 97.87999725341797,
      "high": 98.4800033569336,
      "low": 97.4800033569336,
      "close": 97.98999786376953,
      "volume": 2220200
    },
    {
      "time": "2026-07-10",
      "open": 97.83000183105469,
      "high": 98.62999725341797,
      "low": 97.0199966430664,
      "close": 98.30999755859375,
      "volume": 2821100
    },
    {
      "time": "2026-07-13",
      "open": 95.31999969482422,
      "high": 95.5999984741211,
      "low": 94.08000183105469,
      "close": 94.26000213623047,
      "volume": 2241500
    },
    {
      "time": "2026-07-14",
      "open": 95.5,
      "high": 96.29000091552734,
      "low": 94.94999694824219,
      "close": 95.94999694824219,
      "volume": 2771900
    },
    {
      "time": "2026-07-15",
      "open": 96.18000030517578,
      "high": 96.23999786376953,
      "low": 93.76000213623047,
      "close": 95.26000213623047,
      "volume": 4011100
    },
    {
      "time": "2026-07-16",
      "open": 93.26499938964844,
      "high": 93.6500015258789,
      "low": 92.36000061035156,
      "close": 92.77999877929688,
      "volume": 2966700
    },
    {
      "time": "2026-07-17",
      "open": 90.02999877929688,
      "high": 92.81999969482422,
      "low": 89.47000122070312,
      "close": 91.77999877929688,
      "volume": 4698300
    },
    {
      "time": "2026-07-20",
      "open": 92.26000213623047,
      "high": 92.83000183105469,
      "low": 91.51000213623047,
      "close": 91.66999816894531,
      "volume": 1576600
    },
    {
      "time": "2026-07-21",
      "open": 94.31999969482422,
      "high": 95.2699966430664,
      "low": 94.01000213623047,
      "close": 95,
      "volume": 1377500
    },
    {
      "time": "2026-07-22",
      "open": 94.08000183105469,
      "high": 94.9800033569336,
      "low": 94,
      "close": 94.61000061035156,
      "volume": 1569100
    },
    {
      "time": "2026-07-23",
      "open": 93.76000213623047,
      "high": 94.69999694824219,
      "low": 93.04000091552734,
      "close": 94.13999938964844,
      "volume": 1873100
    },
    {
      "time": "2026-07-24",
      "open": 92.9800033569336,
      "high": 93.1500015258789,
      "low": 91.6500015258789,
      "close": 91.88999938964844,
      "volume": 2983963
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 65.18109992980958
    },
    {
      "time": "2025-10-06",
      "value": 65.2872999572754
    },
    {
      "time": "2025-10-07",
      "value": 65.39909996032715
    },
    {
      "time": "2025-10-08",
      "value": 65.52129997253418
    },
    {
      "time": "2025-10-09",
      "value": 65.6375
    },
    {
      "time": "2025-10-10",
      "value": 65.7225
    },
    {
      "time": "2025-10-13",
      "value": 65.85169998168945
    },
    {
      "time": "2025-10-14",
      "value": 65.95930007934571
    },
    {
      "time": "2025-10-15",
      "value": 66.09070007324219
    },
    {
      "time": "2025-10-16",
      "value": 66.22950004577636
    },
    {
      "time": "2025-10-17",
      "value": 66.35129997253418
    },
    {
      "time": "2025-10-20",
      "value": 66.49769996643066
    },
    {
      "time": "2025-10-21",
      "value": 66.62949996948242
    },
    {
      "time": "2025-10-22",
      "value": 66.74929992675781
    },
    {
      "time": "2025-10-23",
      "value": 66.87169998168946
    },
    {
      "time": "2025-10-24",
      "value": 67.0158999633789
    },
    {
      "time": "2025-10-27",
      "value": 67.17309997558594
    },
    {
      "time": "2025-10-28",
      "value": 67.3258999633789
    },
    {
      "time": "2025-10-29",
      "value": 67.49830001831054
    },
    {
      "time": "2025-10-30",
      "value": 67.66549995422363
    },
    {
      "time": "2025-10-31",
      "value": 67.83649993896485
    },
    {
      "time": "2025-11-03",
      "value": 68.00270004272461
    },
    {
      "time": "2025-11-04",
      "value": 68.14690017700195
    },
    {
      "time": "2025-11-05",
      "value": 68.30950012207032
    },
    {
      "time": "2025-11-06",
      "value": 68.45050018310548
    },
    {
      "time": "2025-11-07",
      "value": 68.58550018310547
    },
    {
      "time": "2025-11-10",
      "value": 68.76070022583008
    },
    {
      "time": "2025-11-11",
      "value": 68.94500022888184
    },
    {
      "time": "2025-11-12",
      "value": 69.1194002532959
    },
    {
      "time": "2025-11-13",
      "value": 69.26840026855469
    },
    {
      "time": "2025-11-14",
      "value": 69.41500030517578
    },
    {
      "time": "2025-11-17",
      "value": 69.53660034179687
    },
    {
      "time": "2025-11-18",
      "value": 69.64660034179687
    },
    {
      "time": "2025-11-19",
      "value": 69.73760040283203
    },
    {
      "time": "2025-11-20",
      "value": 69.8020004272461
    },
    {
      "time": "2025-11-21",
      "value": 69.86260040283203
    },
    {
      "time": "2025-11-24",
      "value": 69.925400390625
    },
    {
      "time": "2025-11-25",
      "value": 69.98260040283203
    },
    {
      "time": "2025-11-26",
      "value": 70.05780044555664
    },
    {
      "time": "2025-11-28",
      "value": 70.12940048217773
    },
    {
      "time": "2025-12-01",
      "value": 70.19840057373047
    },
    {
      "time": "2025-12-02",
      "value": 70.26340057373046
    },
    {
      "time": "2025-12-03",
      "value": 70.32360061645508
    },
    {
      "time": "2025-12-04",
      "value": 70.39820068359376
    },
    {
      "time": "2025-12-05",
      "value": 70.49440063476563
    },
    {
      "time": "2025-12-08",
      "value": 70.59160064697265
    },
    {
      "time": "2025-12-09",
      "value": 70.6874006652832
    },
    {
      "time": "2025-12-10",
      "value": 70.79620056152343
    },
    {
      "time": "2025-12-11",
      "value": 70.88460052490234
    },
    {
      "time": "2025-12-12",
      "value": 70.94740051269531
    },
    {
      "time": "2025-12-15",
      "value": 71.0006005859375
    },
    {
      "time": "2025-12-16",
      "value": 71.00820053100585
    },
    {
      "time": "2025-12-17",
      "value": 71.01180053710938
    },
    {
      "time": "2025-12-18",
      "value": 71.02040054321289
    },
    {
      "time": "2025-12-19",
      "value": 71.05340057373047
    },
    {
      "time": "2025-12-22",
      "value": 71.1322006225586
    },
    {
      "time": "2025-12-23",
      "value": 71.18600067138672
    },
    {
      "time": "2025-12-24",
      "value": 71.25680053710937
    },
    {
      "time": "2025-12-26",
      "value": 71.3088005065918
    },
    {
      "time": "2025-12-29",
      "value": 71.35320053100585
    },
    {
      "time": "2025-12-30",
      "value": 71.40160049438477
    },
    {
      "time": "2025-12-31",
      "value": 71.4272004699707
    },
    {
      "time": "2026-01-02",
      "value": 71.50400039672851
    },
    {
      "time": "2026-01-05",
      "value": 71.59760040283203
    },
    {
      "time": "2026-01-06",
      "value": 71.700400390625
    },
    {
      "time": "2026-01-07",
      "value": 71.78440032958984
    },
    {
      "time": "2026-01-08",
      "value": 71.85260040283202
    },
    {
      "time": "2026-01-09",
      "value": 71.92760040283203
    },
    {
      "time": "2026-01-12",
      "value": 72.00340042114257
    },
    {
      "time": "2026-01-13",
      "value": 72.08260055541992
    },
    {
      "time": "2026-01-14",
      "value": 72.17020050048828
    },
    {
      "time": "2026-01-15",
      "value": 72.25500045776367
    },
    {
      "time": "2026-01-16",
      "value": 72.37200042724609
    },
    {
      "time": "2026-01-20",
      "value": 72.46520050048828
    },
    {
      "time": "2026-01-21",
      "value": 72.60280044555664
    },
    {
      "time": "2026-01-22",
      "value": 72.75760055541993
    },
    {
      "time": "2026-01-23",
      "value": 72.90220046997071
    },
    {
      "time": "2026-01-26",
      "value": 73.0472004699707
    },
    {
      "time": "2026-01-27",
      "value": 73.22960052490234
    },
    {
      "time": "2026-01-28",
      "value": 73.44460052490234
    },
    {
      "time": "2026-01-29",
      "value": 73.63860046386719
    },
    {
      "time": "2026-01-30",
      "value": 73.8172004699707
    },
    {
      "time": "2026-02-02",
      "value": 74.01480041503906
    },
    {
      "time": "2026-02-03",
      "value": 74.23240036010742
    },
    {
      "time": "2026-02-04",
      "value": 74.44400024414062
    },
    {
      "time": "2026-02-05",
      "value": 74.6468002319336
    },
    {
      "time": "2026-02-06",
      "value": 74.8820002746582
    },
    {
      "time": "2026-02-09",
      "value": 75.12720031738282
    },
    {
      "time": "2026-02-10",
      "value": 75.3588003540039
    },
    {
      "time": "2026-02-11",
      "value": 75.62360031127929
    },
    {
      "time": "2026-02-12",
      "value": 75.88100021362305
    },
    {
      "time": "2026-02-13",
      "value": 76.14400009155274
    },
    {
      "time": "2026-02-17",
      "value": 76.39040008544922
    },
    {
      "time": "2026-02-18",
      "value": 76.64540008544923
    },
    {
      "time": "2026-02-19",
      "value": 76.88920013427735
    },
    {
      "time": "2026-02-20",
      "value": 77.17800018310547
    },
    {
      "time": "2026-02-23",
      "value": 77.4402001953125
    },
    {
      "time": "2026-02-24",
      "value": 77.72320022583008
    },
    {
      "time": "2026-02-25",
      "value": 78.03760025024414
    },
    {
      "time": "2026-02-26",
      "value": 78.36640029907227
    },
    {
      "time": "2026-02-27",
      "value": 78.68980026245117
    },
    {
      "time": "2026-03-02",
      "value": 79.0202001953125
    },
    {
      "time": "2026-03-03",
      "value": 79.26660018920899
    },
    {
      "time": "2026-03-04",
      "value": 79.5152001953125
    },
    {
      "time": "2026-03-05",
      "value": 79.70800018310547
    },
    {
      "time": "2026-03-06",
      "value": 79.87640014648437
    },
    {
      "time": "2026-03-09",
      "value": 80.06380004882813
    },
    {
      "time": "2026-03-10",
      "value": 80.24460006713868
    },
    {
      "time": "2026-03-11",
      "value": 80.42460006713867
    },
    {
      "time": "2026-03-12",
      "value": 80.53960006713868
    },
    {
      "time": "2026-03-13",
      "value": 80.64460006713867
    },
    {
      "time": "2026-03-16",
      "value": 80.80139999389648
    },
    {
      "time": "2026-03-17",
      "value": 80.93880004882813
    },
    {
      "time": "2026-03-18",
      "value": 81.0261001586914
    },
    {
      "time": "2026-03-19",
      "value": 81.10550018310546
    },
    {
      "time": "2026-03-20",
      "value": 81.13590026855469
    },
    {
      "time": "2026-03-23",
      "value": 81.22590026855468
    },
    {
      "time": "2026-03-24",
      "value": 81.27690032958985
    },
    {
      "time": "2026-03-25",
      "value": 81.34050033569336
    },
    {
      "time": "2026-03-26",
      "value": 81.35690032958985
    },
    {
      "time": "2026-03-27",
      "value": 81.35470031738281
    },
    {
      "time": "2026-03-30",
      "value": 81.32050033569335
    },
    {
      "time": "2026-03-31",
      "value": 81.34710037231446
    },
    {
      "time": "2026-04-01",
      "value": 81.40190032958985
    },
    {
      "time": "2026-04-02",
      "value": 81.40990036010743
    },
    {
      "time": "2026-04-06",
      "value": 81.42250030517579
    },
    {
      "time": "2026-04-07",
      "value": 81.43190032958984
    },
    {
      "time": "2026-04-08",
      "value": 81.53490036010743
    },
    {
      "time": "2026-04-09",
      "value": 81.59770034790039
    },
    {
      "time": "2026-04-10",
      "value": 81.65850036621094
    },
    {
      "time": "2026-04-13",
      "value": 81.75010040283203
    },
    {
      "time": "2026-04-14",
      "value": 81.90910034179687
    },
    {
      "time": "2026-04-15",
      "value": 82.05490036010742
    },
    {
      "time": "2026-04-16",
      "value": 82.18610031127929
    },
    {
      "time": "2026-04-17",
      "value": 82.37670043945313
    },
    {
      "time": "2026-04-20",
      "value": 82.55990036010742
    },
    {
      "time": "2026-04-21",
      "value": 82.67750030517578
    },
    {
      "time": "2026-04-22",
      "value": 82.82130020141602
    },
    {
      "time": "2026-04-23",
      "value": 82.9327001953125
    },
    {
      "time": "2026-04-24",
      "value": 83.05330017089844
    },
    {
      "time": "2026-04-27",
      "value": 83.19230026245117
    },
    {
      "time": "2026-04-28",
      "value": 83.29850036621093
    },
    {
      "time": "2026-04-29",
      "value": 83.40510040283203
    },
    {
      "time": "2026-04-30",
      "value": 83.542900390625
    },
    {
      "time": "2026-05-01",
      "value": 83.68670028686523
    },
    {
      "time": "2026-05-04",
      "value": 83.79010025024414
    },
    {
      "time": "2026-05-05",
      "value": 83.96050033569335
    },
    {
      "time": "2026-05-06",
      "value": 84.15850036621094
    },
    {
      "time": "2026-05-07",
      "value": 84.30470031738281
    },
    {
      "time": "2026-05-08",
      "value": 84.50690017700195
    },
    {
      "time": "2026-05-11",
      "value": 84.71210021972657
    },
    {
      "time": "2026-05-12",
      "value": 84.87430023193359
    },
    {
      "time": "2026-05-13",
      "value": 85.17050018310547
    },
    {
      "time": "2026-05-14",
      "value": 85.46850021362305
    },
    {
      "time": "2026-05-15",
      "value": 85.7361001586914
    },
    {
      "time": "2026-05-18",
      "value": 86.01850021362304
    },
    {
      "time": "2026-05-19",
      "value": 86.23890029907227
    },
    {
      "time": "2026-05-20",
      "value": 86.5045002746582
    },
    {
      "time": "2026-05-21",
      "value": 86.7893002319336
    },
    {
      "time": "2026-05-22",
      "value": 87.13630020141602
    },
    {
      "time": "2026-05-26",
      "value": 87.57630020141602
    },
    {
      "time": "2026-05-27",
      "value": 87.9743002319336
    },
    {
      "time": "2026-05-28",
      "value": 88.36910018920898
    },
    {
      "time": "2026-05-29",
      "value": 88.79420013427735
    },
    {
      "time": "2026-06-01",
      "value": 89.26380004882813
    },
    {
      "time": "2026-06-02",
      "value": 89.79860000610351
    },
    {
      "time": "2026-06-03",
      "value": 90.25559997558594
    },
    {
      "time": "2026-06-04",
      "value": 90.71599990844726
    },
    {
      "time": "2026-06-05",
      "value": 90.99939987182617
    },
    {
      "time": "2026-06-08",
      "value": 91.38339981079102
    },
    {
      "time": "2026-06-09",
      "value": 91.78059982299804
    },
    {
      "time": "2026-06-10",
      "value": 92.15339981079102
    },
    {
      "time": "2026-06-11",
      "value": 92.56419967651367
    },
    {
      "time": "2026-06-12",
      "value": 92.96859970092774
    },
    {
      "time": "2026-06-15",
      "value": 93.45919967651368
    },
    {
      "time": "2026-06-16",
      "value": 93.89959976196289
    },
    {
      "time": "2026-06-17",
      "value": 94.33619979858399
    },
    {
      "time": "2026-06-18",
      "value": 94.75519973754882
    },
    {
      "time": "2026-06-22",
      "value": 95.19199966430664
    },
    {
      "time": "2026-06-23",
      "value": 95.48299957275391
    },
    {
      "time": "2026-06-24",
      "value": 95.76139953613281
    },
    {
      "time": "2026-06-25",
      "value": 96.0379995727539
    },
    {
      "time": "2026-06-26",
      "value": 96.28539962768555
    },
    {
      "time": "2026-06-29",
      "value": 96.53779968261719
    },
    {
      "time": "2026-06-30",
      "value": 96.79059967041016
    },
    {
      "time": "2026-07-01",
      "value": 96.98439971923828
    },
    {
      "time": "2026-07-02",
      "value": 97.16999984741211
    },
    {
      "time": "2026-07-06",
      "value": 97.3797999572754
    },
    {
      "time": "2026-07-07",
      "value": 97.55
    },
    {
      "time": "2026-07-08",
      "value": 97.68580001831054
    },
    {
      "time": "2026-07-09",
      "value": 97.83119995117187
    },
    {
      "time": "2026-07-10",
      "value": 98.00499984741211
    },
    {
      "time": "2026-07-13",
      "value": 98.10859985351563
    },
    {
      "time": "2026-07-14",
      "value": 98.20659973144531
    },
    {
      "time": "2026-07-15",
      "value": 98.2863998413086
    },
    {
      "time": "2026-07-16",
      "value": 98.31259979248047
    },
    {
      "time": "2026-07-17",
      "value": 98.27299972534179
    },
    {
      "time": "2026-07-20",
      "value": 98.1663996887207
    },
    {
      "time": "2026-07-21",
      "value": 98.15499969482421
    },
    {
      "time": "2026-07-22",
      "value": 98.08679977416992
    },
    {
      "time": "2026-07-23",
      "value": 98.01079971313476
    },
    {
      "time": "2026-07-24",
      "value": 97.96459976196289
    }
  ],
  "analysis": null
}