{
  "ok": true,
  "cached": false,
  "ticker": "EWJ",
  "price": 91.21,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Own Japan’s Rally Without the Yen Risk: This Hedged Fund Beat EWJ by 6 Points",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/500b90f1-aa96-3572-b002-d63e74cd5ca1/own-japan%E2%80%99s-rally-without-the.html",
      "published": "2026-07-13"
    },
    {
      "title": "Japan Finance Minister Urges $1.81 Trillion Pension Giant to Invest Domestically, Could Deliver a “Big Boost” to the Yen",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d9b12c20-8958-3294-a172-b40a5206930f/japan-finance-minister-urges.html",
      "published": "2026-07-10"
    },
    {
      "title": "ETFs in Spotlight as Japan's May Exports Jump 17%, Beating Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-spotlight-japans-may-exports-145300230.html",
      "published": "2026-06-17"
    },
    {
      "title": "After Reviewing Every International Developed Market ETF These 3 Cover Japan and Europe Better Than Anything Else",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/31e98cf7-ba3d-37b3-9d52-c37a77e78165/after-reviewing-every.html",
      "published": "2026-06-09"
    },
    {
      "title": "ETFs in the Spotlight as SoftBank Becomes Japan's Most Valued Company",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-spotlight-softbank-becomes-japans-135300092.html",
      "published": "2026-06-01"
    },
    {
      "title": "MoneyMasters Podcast 5-21-26- US-China Insights  the NEW Balanced Portfolio",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/markets/stocks/articles/moneymasters-podcast-5-21-26-163000294.html",
      "published": "2026-05-21"
    },
    {
      "title": "Japanese Stocks Are Bargains, Even After Big Gains",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d1e9daaf-ba81-388b-97a6-861a6ab77465/japanese-stocks-are-bargains%2C.html",
      "published": "2026-05-20"
    },
    {
      "title": "Japan ETFs Are Up 41%. Here’s How to Play the Takaichi Boom",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/ac500ab2-4e24-3a0c-b468-8c865d7d956e/japan-etfs-are-up-41%25.-here%E2%80%99s.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 75.5199966430664,
      "high": 75.7300033569336,
      "low": 75.44999694824219,
      "close": 75.68000030517578,
      "volume": 9017800
    },
    {
      "time": "2025-07-28",
      "open": 74.58000183105469,
      "high": 74.66000366210938,
      "low": 74.12000274658203,
      "close": 74.2699966430664,
      "volume": 6767800
    },
    {
      "time": "2025-07-29",
      "open": 74.19999694824219,
      "high": 74.23999786376953,
      "low": 73.80999755859375,
      "close": 73.87999725341797,
      "volume": 6473700
    },
    {
      "time": "2025-07-30",
      "open": 74.30000305175781,
      "high": 74.45999908447266,
      "low": 73.72000122070312,
      "close": 73.9800033569336,
      "volume": 7624800
    },
    {
      "time": "2025-07-31",
      "open": 74.25,
      "high": 74.26000213623047,
      "low": 73.33999633789062,
      "close": 73.62000274658203,
      "volume": 8368000
    },
    {
      "time": "2025-08-01",
      "open": 74.0999984741211,
      "high": 74.1500015258789,
      "low": 73.41999816894531,
      "close": 74.06999969482422,
      "volume": 7790800
    },
    {
      "time": "2025-08-04",
      "open": 74.80000305175781,
      "high": 75.33999633789062,
      "low": 74.80000305175781,
      "close": 75.29000091552734,
      "volume": 5963400
    },
    {
      "time": "2025-08-05",
      "open": 75.1500015258789,
      "high": 75.22000122070312,
      "low": 74.80000305175781,
      "close": 75.02999877929688,
      "volume": 4310000
    },
    {
      "time": "2025-08-06",
      "open": 75.7699966430664,
      "high": 76.19000244140625,
      "low": 75.5199966430664,
      "close": 76.02999877929688,
      "volume": 5501600
    },
    {
      "time": "2025-08-07",
      "open": 76.95999908447266,
      "high": 77.0199966430664,
      "low": 76.33000183105469,
      "close": 76.62000274658203,
      "volume": 5575600
    },
    {
      "time": "2025-08-08",
      "open": 77.69999694824219,
      "high": 78.12999725341797,
      "low": 77.62999725341797,
      "close": 77.93000030517578,
      "volume": 7747000
    },
    {
      "time": "2025-08-11",
      "open": 77.98999786376953,
      "high": 78.11000061035156,
      "low": 77.72000122070312,
      "close": 77.79000091552734,
      "volume": 3296300
    },
    {
      "time": "2025-08-12",
      "open": 78.69000244140625,
      "high": 79.33999633789062,
      "low": 78.55000305175781,
      "close": 79.2300033569336,
      "volume": 8737600
    },
    {
      "time": "2025-08-13",
      "open": 79.33000183105469,
      "high": 79.44000244140625,
      "low": 79.16999816894531,
      "close": 79.2699966430664,
      "volume": 5795300
    },
    {
      "time": "2025-08-14",
      "open": 78.72000122070312,
      "high": 79.0199966430664,
      "low": 78.58999633789062,
      "close": 78.80000305175781,
      "volume": 4498900
    },
    {
      "time": "2025-08-15",
      "open": 80.37999725341797,
      "high": 80.37999725341797,
      "low": 80.04000091552734,
      "close": 80.1500015258789,
      "volume": 5582000
    },
    {
      "time": "2025-08-18",
      "open": 80.30000305175781,
      "high": 80.44999694824219,
      "low": 80.19000244140625,
      "close": 80.30000305175781,
      "volume": 3725700
    },
    {
      "time": "2025-08-19",
      "open": 80.23999786376953,
      "high": 80.33000183105469,
      "low": 79.9000015258789,
      "close": 80.0199966430664,
      "volume": 5465000
    },
    {
      "time": "2025-08-20",
      "open": 79.66999816894531,
      "high": 79.7300033569336,
      "low": 79.3499984741211,
      "close": 79.63999938964844,
      "volume": 5201900
    },
    {
      "time": "2025-08-21",
      "open": 78.93000030517578,
      "high": 79.04000091552734,
      "low": 78.62999725341797,
      "close": 78.69999694824219,
      "volume": 6606200
    },
    {
      "time": "2025-08-22",
      "open": 78.97000122070312,
      "high": 80.25,
      "low": 78.97000122070312,
      "close": 80.0199966430664,
      "volume": 5437300
    },
    {
      "time": "2025-08-25",
      "open": 79.41000366210938,
      "high": 79.56999969482422,
      "low": 79.04000091552734,
      "close": 79.05000305175781,
      "volume": 5422100
    },
    {
      "time": "2025-08-26",
      "open": 78.5199966430664,
      "high": 78.94000244140625,
      "low": 78.51000213623047,
      "close": 78.91999816894531,
      "volume": 2945600
    },
    {
      "time": "2025-08-27",
      "open": 78.0999984741211,
      "high": 78.68000030517578,
      "low": 78.05999755859375,
      "close": 78.62999725341797,
      "volume": 3481600
    },
    {
      "time": "2025-08-28",
      "open": 79.30999755859375,
      "high": 79.51000213623047,
      "low": 79.23999786376953,
      "close": 79.29000091552734,
      "volume": 5493400
    },
    {
      "time": "2025-08-29",
      "open": 78.4000015258789,
      "high": 78.45999908447266,
      "low": 78.0999984741211,
      "close": 78.27999877929688,
      "volume": 6054000
    },
    {
      "time": "2025-09-02",
      "open": 77.58999633789062,
      "high": 78.18000030517578,
      "low": 77.37999725341797,
      "close": 78.1500015258789,
      "volume": 5760900
    },
    {
      "time": "2025-09-03",
      "open": 77.62000274658203,
      "high": 77.93000030517578,
      "low": 77.5999984741211,
      "close": 77.93000030517578,
      "volume": 5068300
    },
    {
      "time": "2025-09-04",
      "open": 78.16999816894531,
      "high": 78.73999786376953,
      "low": 78.13999938964844,
      "close": 78.7300033569336,
      "volume": 3655300
    },
    {
      "time": "2025-09-05",
      "open": 79.63999938964844,
      "high": 79.87999725341797,
      "low": 78.97000122070312,
      "close": 79.18000030517578,
      "volume": 5648000
    },
    {
      "time": "2025-09-08",
      "open": 80.54000091552734,
      "high": 81.0199966430664,
      "low": 80.38999938964844,
      "close": 80.95999908447266,
      "volume": 6346400
    },
    {
      "time": "2025-09-09",
      "open": 79.81999969482422,
      "high": 80.12000274658203,
      "low": 79.63999938964844,
      "close": 80.05999755859375,
      "volume": 6070300
    },
    {
      "time": "2025-09-10",
      "open": 80.61000061035156,
      "high": 80.81999969482422,
      "low": 80.31999969482422,
      "close": 80.36000061035156,
      "volume": 6028100
    },
    {
      "time": "2025-09-11",
      "open": 80.9800033569336,
      "high": 81.45999908447266,
      "low": 80.94999694824219,
      "close": 81.31999969482422,
      "volume": 4782000
    },
    {
      "time": "2025-09-12",
      "open": 80.81999969482422,
      "high": 81.01000213623047,
      "low": 80.5999984741211,
      "close": 80.76000213623047,
      "volume": 5509400
    },
    {
      "time": "2025-09-15",
      "open": 81.05999755859375,
      "high": 81.41999816894531,
      "low": 81,
      "close": 81.3499984741211,
      "volume": 4639300
    },
    {
      "time": "2025-09-16",
      "open": 81.36000061035156,
      "high": 81.44000244140625,
      "low": 81.16000366210938,
      "close": 81.3499984741211,
      "volume": 4636800
    },
    {
      "time": "2025-09-17",
      "open": 81.37000274658203,
      "high": 81.83999633789062,
      "low": 80.80999755859375,
      "close": 81.16999816894531,
      "volume": 5829100
    },
    {
      "time": "2025-09-18",
      "open": 81.29000091552734,
      "high": 81.69999694824219,
      "low": 81.11000061035156,
      "close": 81.48999786376953,
      "volume": 5465400
    },
    {
      "time": "2025-09-19",
      "open": 80.87000274658203,
      "high": 80.94999694824219,
      "low": 80.58000183105469,
      "close": 80.79000091552734,
      "volume": 5099500
    },
    {
      "time": "2025-09-22",
      "open": 80.95999908447266,
      "high": 81.29000091552734,
      "low": 80.83999633789062,
      "close": 81.25,
      "volume": 3428800
    },
    {
      "time": "2025-09-23",
      "open": 81.3499984741211,
      "high": 81.54000091552734,
      "low": 81.02999877929688,
      "close": 81.08999633789062,
      "volume": 4353300
    },
    {
      "time": "2025-09-24",
      "open": 81.12999725341797,
      "high": 81.19999694824219,
      "low": 80.77999877929688,
      "close": 80.8499984741211,
      "volume": 4906000
    },
    {
      "time": "2025-09-25",
      "open": 80.45999908447266,
      "high": 80.58999633789062,
      "low": 80.16999816894531,
      "close": 80.45999908447266,
      "volume": 4855800
    },
    {
      "time": "2025-09-26",
      "open": 80.33999633789062,
      "high": 80.58000183105469,
      "low": 80.22000122070312,
      "close": 80.44000244140625,
      "volume": 9649800
    },
    {
      "time": "2025-09-29",
      "open": 80.54000091552734,
      "high": 80.72000122070312,
      "low": 80.37999725341797,
      "close": 80.51000213623047,
      "volume": 5053300
    },
    {
      "time": "2025-09-30",
      "open": 80.0999984741211,
      "high": 80.30999755859375,
      "low": 79.88999938964844,
      "close": 80.20999908447266,
      "volume": 9629300
    },
    {
      "time": "2025-10-01",
      "open": 80.5199966430664,
      "high": 80.7699966430664,
      "low": 80.06999969482422,
      "close": 80.20999908447266,
      "volume": 6794700
    },
    {
      "time": "2025-10-02",
      "open": 80.33000183105469,
      "high": 80.41999816894531,
      "low": 79.80999755859375,
      "close": 80.1500015258789,
      "volume": 6801000
    },
    {
      "time": "2025-10-03",
      "open": 81.68000030517578,
      "high": 82.04000091552734,
      "low": 81.54000091552734,
      "close": 81.77999877929688,
      "volume": 8651400
    },
    {
      "time": "2025-10-06",
      "open": 83.12000274658203,
      "high": 83.5999984741211,
      "low": 83,
      "close": 83.2699966430664,
      "volume": 8346500
    },
    {
      "time": "2025-10-07",
      "open": 82.5,
      "high": 82.55000305175781,
      "low": 81.94999694824219,
      "close": 81.95999908447266,
      "volume": 6994300
    },
    {
      "time": "2025-10-08",
      "open": 81.70999908447266,
      "high": 81.91000366210938,
      "low": 81.61000061035156,
      "close": 81.75,
      "volume": 11043300
    },
    {
      "time": "2025-10-09",
      "open": 82.16000366210938,
      "high": 82.19000244140625,
      "low": 81.41999816894531,
      "close": 81.55000305175781,
      "volume": 4539800
    },
    {
      "time": "2025-10-10",
      "open": 79.83000183105469,
      "high": 80.06999969482422,
      "low": 78.20999908447266,
      "close": 78.36000061035156,
      "volume": 11311900
    },
    {
      "time": "2025-10-13",
      "open": 79.0199966430664,
      "high": 79.47000122070312,
      "low": 78.83999633789062,
      "close": 79.29000091552734,
      "volume": 7861500
    },
    {
      "time": "2025-10-14",
      "open": 79.33999633789062,
      "high": 80.44999694824219,
      "low": 79.18000030517578,
      "close": 80.04000091552734,
      "volume": 6700900
    },
    {
      "time": "2025-10-15",
      "open": 81.30999755859375,
      "high": 81.55000305175781,
      "low": 80.87000274658203,
      "close": 81.29000091552734,
      "volume": 7589000
    },
    {
      "time": "2025-10-16",
      "open": 81.80999755859375,
      "high": 81.91000366210938,
      "low": 81.23999786376953,
      "close": 81.55000305175781,
      "volume": 5636100
    },
    {
      "time": "2025-10-17",
      "open": 81.77999877929688,
      "high": 82.08000183105469,
      "low": 81.6500015258789,
      "close": 82,
      "volume": 6222300
    },
    {
      "time": "2025-10-20",
      "open": 83.29000091552734,
      "high": 83.79000091552734,
      "low": 83.29000091552734,
      "close": 83.54000091552734,
      "volume": 5450900
    },
    {
      "time": "2025-10-21",
      "open": 82.72000122070312,
      "high": 82.86000061035156,
      "low": 82.43000030517578,
      "close": 82.56999969482422,
      "volume": 5126500
    },
    {
      "time": "2025-10-22",
      "open": 82.4000015258789,
      "high": 82.5199966430664,
      "low": 81.83999633789062,
      "close": 82.18000030517578,
      "volume": 7076300
    },
    {
      "time": "2025-10-23",
      "open": 82.0199966430664,
      "high": 82.33999633789062,
      "low": 81.9800033569336,
      "close": 82.22000122070312,
      "volume": 3620400
    },
    {
      "time": "2025-10-24",
      "open": 82.41999816894531,
      "high": 82.68000030517578,
      "low": 82.41999816894531,
      "close": 82.5,
      "volume": 3653100
    },
    {
      "time": "2025-10-27",
      "open": 83.61000061035156,
      "high": 83.61000061035156,
      "low": 83.37000274658203,
      "close": 83.52999877929688,
      "volume": 2985700
    },
    {
      "time": "2025-10-28",
      "open": 83.55999755859375,
      "high": 84.06999969482422,
      "low": 83.55000305175781,
      "close": 83.93000030517578,
      "volume": 4523200
    },
    {
      "time": "2025-10-29",
      "open": 83.5199966430664,
      "high": 83.69000244140625,
      "low": 82.69999694824219,
      "close": 83.2300033569336,
      "volume": 8550000
    },
    {
      "time": "2025-10-30",
      "open": 83.13999938964844,
      "high": 83.55999755859375,
      "low": 83.02999877929688,
      "close": 83.20999908447266,
      "volume": 6073400
    },
    {
      "time": "2025-10-31",
      "open": 83.70999908447266,
      "high": 83.83999633789062,
      "low": 83.19000244140625,
      "close": 83.44999694824219,
      "volume": 9755500
    },
    {
      "time": "2025-11-03",
      "open": 83.58000183105469,
      "high": 83.70999908447266,
      "low": 83.25,
      "close": 83.63999938964844,
      "volume": 5288200
    },
    {
      "time": "2025-11-04",
      "open": 83,
      "high": 83.3499984741211,
      "low": 82.77999877929688,
      "close": 82.83000183105469,
      "volume": 6613800
    },
    {
      "time": "2025-11-05",
      "open": 82.48999786376953,
      "high": 82.98999786376953,
      "low": 82.3499984741211,
      "close": 82.80000305175781,
      "volume": 5594800
    },
    {
      "time": "2025-11-06",
      "open": 83.30999755859375,
      "high": 83.37999725341797,
      "low": 82.66000366210938,
      "close": 82.95999908447266,
      "volume": 5396000
    },
    {
      "time": "2025-11-07",
      "open": 82.83999633789062,
      "high": 83.30999755859375,
      "low": 82.30000305175781,
      "close": 83.29000091552734,
      "volume": 5604500
    },
    {
      "time": "2025-11-10",
      "open": 83.31999969482422,
      "high": 83.75,
      "low": 83.06999969482422,
      "close": 83.68000030517578,
      "volume": 5038400
    },
    {
      "time": "2025-11-11",
      "open": 83.5,
      "high": 83.91000366210938,
      "low": 83.37000274658203,
      "close": 83.75,
      "volume": 6582700
    },
    {
      "time": "2025-11-12",
      "open": 84.2300033569336,
      "high": 84.54000091552734,
      "low": 84.12999725341797,
      "close": 84.33999633789062,
      "volume": 6539000
    },
    {
      "time": "2025-11-13",
      "open": 83.9800033569336,
      "high": 84.02999877929688,
      "low": 82.95999908447266,
      "close": 83.01000213623047,
      "volume": 7215600
    },
    {
      "time": "2025-11-14",
      "open": 83.63999938964844,
      "high": 84.20999908447266,
      "low": 83.4000015258789,
      "close": 83.9800033569336,
      "volume": 6153900
    },
    {
      "time": "2025-11-17",
      "open": 83.0199966430664,
      "high": 83.3499984741211,
      "low": 82.13999938964844,
      "close": 82.47000122070312,
      "volume": 6967700
    },
    {
      "time": "2025-11-18",
      "open": 80.69999694824219,
      "high": 81.0999984741211,
      "low": 80.29000091552734,
      "close": 80.77999877929688,
      "volume": 6922400
    },
    {
      "time": "2025-11-19",
      "open": 80.68000030517578,
      "high": 81.1500015258789,
      "low": 80.38999938964844,
      "close": 80.68000030517578,
      "volume": 6065700
    },
    {
      "time": "2025-11-20",
      "open": 81.13999938964844,
      "high": 81.37000274658203,
      "low": 79.4800033569336,
      "close": 79.48999786376953,
      "volume": 11263100
    },
    {
      "time": "2025-11-21",
      "open": 80.80999755859375,
      "high": 81.44000244140625,
      "low": 80.30000305175781,
      "close": 81.19000244140625,
      "volume": 8907800
    },
    {
      "time": "2025-11-24",
      "open": 81.08000183105469,
      "high": 81.87000274658203,
      "low": 80.95999908447266,
      "close": 81.73999786376953,
      "volume": 3799400
    },
    {
      "time": "2025-11-25",
      "open": 81.31999969482422,
      "high": 81.97000122070312,
      "low": 81.01000213623047,
      "close": 81.91999816894531,
      "volume": 5197000
    },
    {
      "time": "2025-11-26",
      "open": 82.7300033569336,
      "high": 83.37000274658203,
      "low": 82.55000305175781,
      "close": 83.26000213623047,
      "volume": 3711400
    },
    {
      "time": "2025-11-28",
      "open": 82.83999633789062,
      "high": 83.04000091552734,
      "low": 82.75,
      "close": 83.01000213623047,
      "volume": 2711800
    },
    {
      "time": "2025-12-01",
      "open": 82.48999786376953,
      "high": 82.87000274658203,
      "low": 82.44999694824219,
      "close": 82.52999877929688,
      "volume": 5020900
    },
    {
      "time": "2025-12-02",
      "open": 82.7300033569336,
      "high": 82.7300033569336,
      "low": 82.26000213623047,
      "close": 82.47000122070312,
      "volume": 3848400
    },
    {
      "time": "2025-12-03",
      "open": 82.0999984741211,
      "high": 82.6500015258789,
      "low": 82.02999877929688,
      "close": 82.61000061035156,
      "volume": 5501500
    },
    {
      "time": "2025-12-04",
      "open": 84.20999908447266,
      "high": 84.27999877929688,
      "low": 83.4800033569336,
      "close": 83.62000274658203,
      "volume": 4692400
    },
    {
      "time": "2025-12-05",
      "open": 83.68000030517578,
      "high": 83.80000305175781,
      "low": 83.44000244140625,
      "close": 83.69999694824219,
      "volume": 4186800
    },
    {
      "time": "2025-12-08",
      "open": 83.48999786376953,
      "high": 83.55000305175781,
      "low": 83.05999755859375,
      "close": 83.19000244140625,
      "volume": 3589600
    },
    {
      "time": "2025-12-09",
      "open": 83.58000183105469,
      "high": 83.72000122070312,
      "low": 83.30000305175781,
      "close": 83.30999755859375,
      "volume": 3387200
    },
    {
      "time": "2025-12-10",
      "open": 83.23999786376953,
      "high": 84.05999755859375,
      "low": 83.11000061035156,
      "close": 83.91000366210938,
      "volume": 5887600
    },
    {
      "time": "2025-12-11",
      "open": 83.94000244140625,
      "high": 84.37999725341797,
      "low": 83.87999725341797,
      "close": 84.22000122070312,
      "volume": 4377900
    },
    {
      "time": "2025-12-12",
      "open": 84.4000015258789,
      "high": 84.44999694824219,
      "low": 83.69000244140625,
      "close": 84,
      "volume": 6361700
    },
    {
      "time": "2025-12-15",
      "open": 85.27999877929688,
      "high": 85.30999755859375,
      "low": 84.69999694824219,
      "close": 84.87000274658203,
      "volume": 4439300
    },
    {
      "time": "2025-12-16",
      "open": 81.11000061035156,
      "high": 81.2699966430664,
      "low": 80.6500015258789,
      "close": 80.8499984741211,
      "volume": 6205600
    },
    {
      "time": "2025-12-17",
      "open": 80.43000030517578,
      "high": 80.56999969482422,
      "low": 79.70999908447266,
      "close": 79.73999786376953,
      "volume": 6592800
    },
    {
      "time": "2025-12-18",
      "open": 80.29000091552734,
      "high": 80.44999694824219,
      "low": 79.81999969482422,
      "close": 79.97000122070312,
      "volume": 6214800
    },
    {
      "time": "2025-12-19",
      "open": 80.45999908447266,
      "high": 80.80000305175781,
      "low": 80.4000015258789,
      "close": 80.58000183105469,
      "volume": 5596000
    },
    {
      "time": "2025-12-22",
      "open": 80.25,
      "high": 80.55999755859375,
      "low": 80.16000366210938,
      "close": 80.45999908447266,
      "volume": 5963100
    },
    {
      "time": "2025-12-23",
      "open": 81.3499984741211,
      "high": 81.44999694824219,
      "low": 81.05999755859375,
      "close": 81.13999938964844,
      "volume": 6126600
    },
    {
      "time": "2025-12-24",
      "open": 80.86000061035156,
      "high": 81.12999725341797,
      "low": 80.76000213623047,
      "close": 81,
      "volume": 1767600
    },
    {
      "time": "2025-12-26",
      "open": 80.94999694824219,
      "high": 80.98999786376953,
      "low": 80.72000122070312,
      "close": 80.97000122070312,
      "volume": 2340200
    },
    {
      "time": "2025-12-29",
      "open": 80.97000122070312,
      "high": 81.12999725341797,
      "low": 80.77999877929688,
      "close": 81.08999633789062,
      "volume": 4629100
    },
    {
      "time": "2025-12-30",
      "open": 81.23999786376953,
      "high": 81.2699966430664,
      "low": 80.97000122070312,
      "close": 80.9800033569336,
      "volume": 3748800
    },
    {
      "time": "2025-12-31",
      "open": 80.7300033569336,
      "high": 81,
      "low": 80.54000091552734,
      "close": 80.73999786376953,
      "volume": 4445000
    },
    {
      "time": "2026-01-02",
      "open": 81.51000213623047,
      "high": 81.56999969482422,
      "low": 80.81999969482422,
      "close": 81.33000183105469,
      "volume": 7874000
    },
    {
      "time": "2026-01-05",
      "open": 82.36000061035156,
      "high": 83.18000030517578,
      "low": 82.36000061035156,
      "close": 83.12999725341797,
      "volume": 6465700
    },
    {
      "time": "2026-01-06",
      "open": 83.13999938964844,
      "high": 83.2699966430664,
      "low": 82.9000015258789,
      "close": 83.06999969482422,
      "volume": 9209100
    },
    {
      "time": "2026-01-07",
      "open": 83.12000274658203,
      "high": 83.13999938964844,
      "low": 82.77999877929688,
      "close": 82.91999816894531,
      "volume": 6011500
    },
    {
      "time": "2026-01-08",
      "open": 82.56999969482422,
      "high": 82.91000366210938,
      "low": 82.5199966430664,
      "close": 82.86000061035156,
      "volume": 5791200
    },
    {
      "time": "2026-01-09",
      "open": 84.13999938964844,
      "high": 84.91999816894531,
      "low": 84.06999969482422,
      "close": 84.61000061035156,
      "volume": 7885300
    },
    {
      "time": "2026-01-12",
      "open": 84.94999694824219,
      "high": 85.30000305175781,
      "low": 84.93000030517578,
      "close": 85.29000091552734,
      "volume": 6171000
    },
    {
      "time": "2026-01-13",
      "open": 84.69999694824219,
      "high": 84.79000091552734,
      "low": 84.29000091552734,
      "close": 84.44999694824219,
      "volume": 5177300
    },
    {
      "time": "2026-01-14",
      "open": 85.08000183105469,
      "high": 85.33999633789062,
      "low": 84.91000366210938,
      "close": 85.04000091552734,
      "volume": 7046000
    },
    {
      "time": "2026-01-15",
      "open": 85.9000015258789,
      "high": 86,
      "low": 85.38999938964844,
      "close": 85.41999816894531,
      "volume": 5601600
    },
    {
      "time": "2026-01-16",
      "open": 85.54000091552734,
      "high": 85.61000061035156,
      "low": 85.26000213623047,
      "close": 85.4800033569336,
      "volume": 4181200
    },
    {
      "time": "2026-01-20",
      "open": 83.83000183105469,
      "high": 84.31999969482422,
      "low": 83.5999984741211,
      "close": 83.72000122070312,
      "volume": 9402500
    },
    {
      "time": "2026-01-21",
      "open": 84.20999908447266,
      "high": 85,
      "low": 84.05000305175781,
      "close": 84.77999877929688,
      "volume": 12139300
    },
    {
      "time": "2026-01-22",
      "open": 84.8499984741211,
      "high": 85.05999755859375,
      "low": 84.66999816894531,
      "close": 84.86000061035156,
      "volume": 5129800
    },
    {
      "time": "2026-01-23",
      "open": 84.06999969482422,
      "high": 84.81999969482422,
      "low": 83.94000244140625,
      "close": 84.55999755859375,
      "volume": 13051000
    },
    {
      "time": "2026-01-26",
      "open": 85.12000274658203,
      "high": 85.26000213623047,
      "low": 84.62000274658203,
      "close": 84.62999725341797,
      "volume": 12120800
    },
    {
      "time": "2026-01-27",
      "open": 85.47000122070312,
      "high": 85.97000122070312,
      "low": 85.44000244140625,
      "close": 85.83999633789062,
      "volume": 14767500
    },
    {
      "time": "2026-01-28",
      "open": 85.05999755859375,
      "high": 85.2699966430664,
      "low": 84.79000091552734,
      "close": 85.20999908447266,
      "volume": 9157700
    },
    {
      "time": "2026-01-29",
      "open": 86.12999725341797,
      "high": 86.30999755859375,
      "low": 84.83999633789062,
      "close": 86.08999633789062,
      "volume": 13444000
    },
    {
      "time": "2026-01-30",
      "open": 85.97000122070312,
      "high": 86.16999816894531,
      "low": 85.4000015258789,
      "close": 85.72000122070312,
      "volume": 7254100
    },
    {
      "time": "2026-02-02",
      "open": 85.33000183105469,
      "high": 86.01000213623047,
      "low": 85.08000183105469,
      "close": 85.88999938964844,
      "volume": 7060300
    },
    {
      "time": "2026-02-03",
      "open": 86.31999969482422,
      "high": 86.73999786376953,
      "low": 85.91999816894531,
      "close": 86.68000030517578,
      "volume": 12779800
    },
    {
      "time": "2026-02-04",
      "open": 87.66999816894531,
      "high": 88.23999786376953,
      "low": 87.19000244140625,
      "close": 87.48999786376953,
      "volume": 11696700
    },
    {
      "time": "2026-02-05",
      "open": 86.33000183105469,
      "high": 86.76000213623047,
      "low": 86.0199966430664,
      "close": 86.0999984741211,
      "volume": 9245200
    },
    {
      "time": "2026-02-06",
      "open": 88.7699966430664,
      "high": 89.47000122070312,
      "low": 88.58000183105469,
      "close": 89.4000015258789,
      "volume": 7409000
    },
    {
      "time": "2026-02-09",
      "open": 90.30000305175781,
      "high": 91.4800033569336,
      "low": 90.19999694824219,
      "close": 91.29000091552734,
      "volume": 9877600
    },
    {
      "time": "2026-02-10",
      "open": 93.19999694824219,
      "high": 93.56999969482422,
      "low": 92.97000122070312,
      "close": 93.0999984741211,
      "volume": 21601700
    },
    {
      "time": "2026-02-11",
      "open": 93.91000366210938,
      "high": 94.19999694824219,
      "low": 93.22000122070312,
      "close": 93.97000122070312,
      "volume": 12280200
    },
    {
      "time": "2026-02-12",
      "open": 94,
      "high": 94.27999877929688,
      "low": 93.13999938964844,
      "close": 93.37000274658203,
      "volume": 10269700
    },
    {
      "time": "2026-02-13",
      "open": 93.66000366210938,
      "high": 93.94000244140625,
      "low": 92.91000366210938,
      "close": 93.8499984741211,
      "volume": 11219200
    },
    {
      "time": "2026-02-17",
      "open": 91.41000366210938,
      "high": 92.06999969482422,
      "low": 90.87000274658203,
      "close": 91.87000274658203,
      "volume": 21815200
    },
    {
      "time": "2026-02-18",
      "open": 91.55000305175781,
      "high": 92.0199966430664,
      "low": 91.2699966430664,
      "close": 91.37999725341797,
      "volume": 9336300
    },
    {
      "time": "2026-02-19",
      "open": 90.83000183105469,
      "high": 91.22000122070312,
      "low": 90.66999816894531,
      "close": 91.19999694824219,
      "volume": 10448700
    },
    {
      "time": "2026-02-20",
      "open": 90.4000015258789,
      "high": 91.56999969482422,
      "low": 90.33000183105469,
      "close": 91.47000122070312,
      "volume": 10905700
    },
    {
      "time": "2026-02-23",
      "open": 91.63999938964844,
      "high": 92.08999633789062,
      "low": 91.18000030517578,
      "close": 91.38999938964844,
      "volume": 7862000
    },
    {
      "time": "2026-02-24",
      "open": 90.5199966430664,
      "high": 91.44000244140625,
      "low": 90.37000274658203,
      "close": 91.2300033569336,
      "volume": 8912900
    },
    {
      "time": "2026-02-25",
      "open": 92.0199966430664,
      "high": 92.56999969482422,
      "low": 91.88999938964844,
      "close": 92.44000244140625,
      "volume": 6061200
    },
    {
      "time": "2026-02-26",
      "open": 92.5999984741211,
      "high": 92.75,
      "low": 91.94999694824219,
      "close": 92.4800033569336,
      "volume": 6763900
    },
    {
      "time": "2026-02-27",
      "open": 92.66999816894531,
      "high": 92.80999755859375,
      "low": 92.25,
      "close": 92.37000274658203,
      "volume": 7723500
    },
    {
      "time": "2026-03-02",
      "open": 89.41000366210938,
      "high": 90.41000366210938,
      "low": 89.16999816894531,
      "close": 90.19999694824219,
      "volume": 17218100
    },
    {
      "time": "2026-03-03",
      "open": 84.77999877929688,
      "high": 87.13999938964844,
      "low": 83.8499984741211,
      "close": 86.83000183105469,
      "volume": 29746600
    },
    {
      "time": "2026-03-04",
      "open": 87.55000305175781,
      "high": 88.72000122070312,
      "low": 87.08000183105469,
      "close": 88.58999633789062,
      "volume": 14258200
    },
    {
      "time": "2026-03-05",
      "open": 86.44999694824219,
      "high": 86.83999633789062,
      "low": 84.91000366210938,
      "close": 85.88999938964844,
      "volume": 18638500
    },
    {
      "time": "2026-03-06",
      "open": 84.37999725341797,
      "high": 85.19999694824219,
      "low": 84.12000274658203,
      "close": 84.7699966430664,
      "volume": 11412100
    },
    {
      "time": "2026-03-09",
      "open": 83.77999877929688,
      "high": 85.87000274658203,
      "low": 82.91999816894531,
      "close": 85.63999938964844,
      "volume": 20330900
    },
    {
      "time": "2026-03-10",
      "open": 86.5,
      "high": 88.13999938964844,
      "low": 85.86000061035156,
      "close": 86.45999908447266,
      "volume": 12730100
    },
    {
      "time": "2026-03-11",
      "open": 85.30000305175781,
      "high": 86.18000030517578,
      "low": 84.98999786376953,
      "close": 85.7300033569336,
      "volume": 8068300
    },
    {
      "time": "2026-03-12",
      "open": 84.81999969482422,
      "high": 84.91999816894531,
      "low": 83.76000213623047,
      "close": 84.19000244140625,
      "volume": 13356700
    },
    {
      "time": "2026-03-13",
      "open": 84.52999877929688,
      "high": 84.79000091552734,
      "low": 83.20999908447266,
      "close": 83.36000061035156,
      "volume": 10036500
    },
    {
      "time": "2026-03-16",
      "open": 84.58000183105469,
      "high": 85.31999969482422,
      "low": 84.5199966430664,
      "close": 85.06999969482422,
      "volume": 6784700
    },
    {
      "time": "2026-03-17",
      "open": 85.56999969482422,
      "high": 85.63999938964844,
      "low": 84.86000061035156,
      "close": 85.08000183105469,
      "volume": 5197800
    },
    {
      "time": "2026-03-18",
      "open": 84.69999694824219,
      "high": 85.13999938964844,
      "low": 84.05000305175781,
      "close": 84.1500015258789,
      "volume": 8642600
    },
    {
      "time": "2026-03-19",
      "open": 82.26000213623047,
      "high": 84.4800033569336,
      "low": 82.13999938964844,
      "close": 84.08000183105469,
      "volume": 8664700
    },
    {
      "time": "2026-03-20",
      "open": 83.87000274658203,
      "high": 83.91000366210938,
      "low": 80.8499984741211,
      "close": 81.19999694824219,
      "volume": 19746900
    },
    {
      "time": "2026-03-23",
      "open": 83.56999969482422,
      "high": 84.5999984741211,
      "low": 82.7300033569336,
      "close": 83.55000305175781,
      "volume": 17234500
    },
    {
      "time": "2026-03-24",
      "open": 82.9000015258789,
      "high": 83.87000274658203,
      "low": 82.62999725341797,
      "close": 83.27999877929688,
      "volume": 7210300
    },
    {
      "time": "2026-03-25",
      "open": 84.97000122070312,
      "high": 85.23999786376953,
      "low": 84.3499984741211,
      "close": 84.75,
      "volume": 7553500
    },
    {
      "time": "2026-03-26",
      "open": 83.63999938964844,
      "high": 84.27999877929688,
      "low": 82.66000366210938,
      "close": 82.70999908447266,
      "volume": 5883000
    },
    {
      "time": "2026-03-27",
      "open": 82.19000244140625,
      "high": 82.52999877929688,
      "low": 81.19000244140625,
      "close": 81.43000030517578,
      "volume": 14066600
    },
    {
      "time": "2026-03-30",
      "open": 82.6500015258789,
      "high": 82.75,
      "low": 81.3499984741211,
      "close": 81.5199966430664,
      "volume": 11806500
    },
    {
      "time": "2026-03-31",
      "open": 82.44999694824219,
      "high": 84.48999786376953,
      "low": 82.16999816894531,
      "close": 84.44000244140625,
      "volume": 12647200
    },
    {
      "time": "2026-04-01",
      "open": 86.66000366210938,
      "high": 87.36000061035156,
      "low": 86.2699966430664,
      "close": 86.4800033569336,
      "volume": 14766000
    },
    {
      "time": "2026-04-02",
      "open": 83.9800033569336,
      "high": 85.83999633789062,
      "low": 83.73999786376953,
      "close": 85.29000091552734,
      "volume": 6422100
    },
    {
      "time": "2026-04-06",
      "open": 85.05000305175781,
      "high": 85.75,
      "low": 85.05000305175781,
      "close": 85.56999969482422,
      "volume": 3819800
    },
    {
      "time": "2026-04-07",
      "open": 84.87999725341797,
      "high": 85.69999694824219,
      "low": 83.81999969482422,
      "close": 85.51000213623047,
      "volume": 17552100
    },
    {
      "time": "2026-04-08",
      "open": 89.81999969482422,
      "high": 89.98999786376953,
      "low": 88.83000183105469,
      "close": 89.41000366210938,
      "volume": 14590400
    },
    {
      "time": "2026-04-09",
      "open": 87.29000091552734,
      "high": 88.7699966430664,
      "low": 86.98999786376953,
      "close": 88.22000122070312,
      "volume": 7395900
    },
    {
      "time": "2026-04-10",
      "open": 88.18000030517578,
      "high": 88.37999725341797,
      "low": 87.79000091552734,
      "close": 88.12999725341797,
      "volume": 4469600
    },
    {
      "time": "2026-04-13",
      "open": 86.77999877929688,
      "high": 88.4000015258789,
      "low": 86.5999984741211,
      "close": 88.3499984741211,
      "volume": 9482400
    },
    {
      "time": "2026-04-14",
      "open": 88.69000244140625,
      "high": 89.5999984741211,
      "low": 88.66000366210938,
      "close": 89.41000366210938,
      "volume": 9458100
    },
    {
      "time": "2026-04-15",
      "open": 88.91000366210938,
      "high": 89.16999816894531,
      "low": 88.68000030517578,
      "close": 89.06999969482422,
      "volume": 3739900
    },
    {
      "time": "2026-04-16",
      "open": 89.63999938964844,
      "high": 89.68000030517578,
      "low": 89.08999633789062,
      "close": 89.41000366210938,
      "volume": 3630000
    },
    {
      "time": "2026-04-17",
      "open": 90.02999877929688,
      "high": 91.02999877929688,
      "low": 89.86000061035156,
      "close": 90.19000244140625,
      "volume": 5913800
    },
    {
      "time": "2026-04-20",
      "open": 89.2699966430664,
      "high": 89.47000122070312,
      "low": 88.80999755859375,
      "close": 89.33000183105469,
      "volume": 5478900
    },
    {
      "time": "2026-04-21",
      "open": 88.18000030517578,
      "high": 88.43000030517578,
      "low": 86.98999786376953,
      "close": 87.13999938964844,
      "volume": 8154700
    },
    {
      "time": "2026-04-22",
      "open": 87.69999694824219,
      "high": 87.83000183105469,
      "low": 87.37999725341797,
      "close": 87.76000213623047,
      "volume": 3590500
    },
    {
      "time": "2026-04-23",
      "open": 87.48999786376953,
      "high": 87.80000305175781,
      "low": 86.12000274658203,
      "close": 87.06999969482422,
      "volume": 5174500
    },
    {
      "time": "2026-04-24",
      "open": 86.93000030517578,
      "high": 87.54000091552734,
      "low": 86.66999816894531,
      "close": 87.31999969482422,
      "volume": 5262300
    },
    {
      "time": "2026-04-27",
      "open": 88.02999877929688,
      "high": 88.36000061035156,
      "low": 87.55999755859375,
      "close": 87.68000030517578,
      "volume": 4086100
    },
    {
      "time": "2026-04-28",
      "open": 87.91999816894531,
      "high": 88.0199966430664,
      "low": 87.31999969482422,
      "close": 87.55999755859375,
      "volume": 5663700
    },
    {
      "time": "2026-04-29",
      "open": 87.16000366210938,
      "high": 87.26000213623047,
      "low": 86.41000366210938,
      "close": 86.80999755859375,
      "volume": 5281400
    },
    {
      "time": "2026-04-30",
      "open": 88.3499984741211,
      "high": 89.30000305175781,
      "low": 87.91999816894531,
      "close": 89.0999984741211,
      "volume": 12083600
    },
    {
      "time": "2026-05-01",
      "open": 88.20999908447266,
      "high": 88.87000274658203,
      "low": 87.91000366210938,
      "close": 88.30000305175781,
      "volume": 5440800
    },
    {
      "time": "2026-05-04",
      "open": 88.55999755859375,
      "high": 88.94999694824219,
      "low": 87.77999877929688,
      "close": 88.12000274658203,
      "volume": 4304000
    },
    {
      "time": "2026-05-05",
      "open": 88.5999984741211,
      "high": 89.29000091552734,
      "low": 88.4800033569336,
      "close": 89.26000213623047,
      "volume": 4866000
    },
    {
      "time": "2026-05-06",
      "open": 91.41000366210938,
      "high": 91.9000015258789,
      "low": 91.22000122070312,
      "close": 91.68000030517578,
      "volume": 5400000
    },
    {
      "time": "2026-05-07",
      "open": 91.77999877929688,
      "high": 91.97000122070312,
      "low": 90.80000305175781,
      "close": 90.98999786376953,
      "volume": 6926100
    },
    {
      "time": "2026-05-08",
      "open": 92.19999694824219,
      "high": 92.44999694824219,
      "low": 91.81999969482422,
      "close": 92.22000122070312,
      "volume": 4426300
    },
    {
      "time": "2026-05-11",
      "open": 92.08000183105469,
      "high": 92.4800033569336,
      "low": 92.02999877929688,
      "close": 92.26000213623047,
      "volume": 4372700
    },
    {
      "time": "2026-05-12",
      "open": 92.0199966430664,
      "high": 92.26000213623047,
      "low": 91.36000061035156,
      "close": 92.05999755859375,
      "volume": 6548300
    },
    {
      "time": "2026-05-13",
      "open": 92.69000244140625,
      "high": 93.2699966430664,
      "low": 92.55000305175781,
      "close": 93.08999633789062,
      "volume": 5348200
    },
    {
      "time": "2026-05-14",
      "open": 92.37000274658203,
      "high": 92.48999786376953,
      "low": 91.97000122070312,
      "close": 92.05999755859375,
      "volume": 7047500
    },
    {
      "time": "2026-05-15",
      "open": 91.08999633789062,
      "high": 91.41000366210938,
      "low": 90.79000091552734,
      "close": 91.06999969482422,
      "volume": 5272000
    },
    {
      "time": "2026-05-18",
      "open": 91.02999877929688,
      "high": 91.2699966430664,
      "low": 90.2300033569336,
      "close": 90.91999816894531,
      "volume": 8364000
    },
    {
      "time": "2026-05-19",
      "open": 89.98999786376953,
      "high": 90.88999938964844,
      "low": 89.73999786376953,
      "close": 90.29000091552734,
      "volume": 4772400
    },
    {
      "time": "2026-05-20",
      "open": 89.66999816894531,
      "high": 91.2300033569336,
      "low": 89.58999633789062,
      "close": 91.20999908447266,
      "volume": 6144000
    },
    {
      "time": "2026-05-21",
      "open": 90.18000030517578,
      "high": 91.62000274658203,
      "low": 89.95999908447266,
      "close": 91.37000274658203,
      "volume": 5616900
    },
    {
      "time": "2026-05-22",
      "open": 91.41999816894531,
      "high": 92.0999984741211,
      "low": 91.29000091552734,
      "close": 91.61000061035156,
      "volume": 4032600
    },
    {
      "time": "2026-05-26",
      "open": 92.9800033569336,
      "high": 93.2300033569336,
      "low": 92.69999694824219,
      "close": 92.9000015258789,
      "volume": 4633100
    },
    {
      "time": "2026-05-27",
      "open": 92.19000244140625,
      "high": 92.41999816894531,
      "low": 91.93000030517578,
      "close": 92.29000091552734,
      "volume": 4245000
    },
    {
      "time": "2026-05-28",
      "open": 91.86000061035156,
      "high": 92.97000122070312,
      "low": 91.79000091552734,
      "close": 92.69999694824219,
      "volume": 4527700
    },
    {
      "time": "2026-05-29",
      "open": 92.94000244140625,
      "high": 93.37000274658203,
      "low": 92.61000061035156,
      "close": 92.95999908447266,
      "volume": 5203700
    },
    {
      "time": "2026-06-01",
      "open": 92.7699966430664,
      "high": 93.3499984741211,
      "low": 91.76000213623047,
      "close": 92.93000030517578,
      "volume": 9666400
    },
    {
      "time": "2026-06-02",
      "open": 92.61000061035156,
      "high": 93.5999984741211,
      "low": 92.61000061035156,
      "close": 93.58000183105469,
      "volume": 4434600
    },
    {
      "time": "2026-06-03",
      "open": 94.25,
      "high": 94.25,
      "low": 93.79000091552734,
      "close": 93.94000244140625,
      "volume": 5961200
    },
    {
      "time": "2026-06-04",
      "open": 93.8499984741211,
      "high": 94.19999694824219,
      "low": 93.41000366210938,
      "close": 94.12999725341797,
      "volume": 3536400
    },
    {
      "time": "2026-06-05",
      "open": 93.12999725341797,
      "high": 93.20999908447266,
      "low": 90.54000091552734,
      "close": 90.72000122070312,
      "volume": 11554100
    },
    {
      "time": "2026-06-08",
      "open": 91.91000366210938,
      "high": 92.37000274658203,
      "low": 91.75,
      "close": 91.94999694824219,
      "volume": 9131200
    },
    {
      "time": "2026-06-09",
      "open": 92.2300033569336,
      "high": 92.80999755859375,
      "low": 89.72000122070312,
      "close": 90.94999694824219,
      "volume": 8716300
    },
    {
      "time": "2026-06-10",
      "open": 89.88999938964844,
      "high": 90.66999816894531,
      "low": 89.16999816894531,
      "close": 89.29000091552734,
      "volume": 8157700
    },
    {
      "time": "2026-06-11",
      "open": 89.9800033569336,
      "high": 92.33000183105469,
      "low": 89.73999786376953,
      "close": 92.18000030517578,
      "volume": 9304700
    },
    {
      "time": "2026-06-12",
      "open": 92.48999786376953,
      "high": 93.0199966430664,
      "low": 91.77999877929688,
      "close": 92.70999908447266,
      "volume": 4938400
    },
    {
      "time": "2026-06-15",
      "open": 94.19000244140625,
      "high": 94.22000122070312,
      "low": 93.75,
      "close": 94.05999755859375,
      "volume": 4716200
    },
    {
      "time": "2026-06-16",
      "open": 94.41000366210938,
      "high": 94.87000274658203,
      "low": 94.05000305175781,
      "close": 94.12000274658203,
      "volume": 5073100
    },
    {
      "time": "2026-06-17",
      "open": 95.19000244140625,
      "high": 95.87999725341797,
      "low": 94.31999969482422,
      "close": 94.44999694824219,
      "volume": 6044500
    },
    {
      "time": "2026-06-18",
      "open": 96.2300033569336,
      "high": 96.5199966430664,
      "low": 95.9800033569336,
      "close": 96.26000213623047,
      "volume": 5965400
    },
    {
      "time": "2026-06-22",
      "open": 96.83999633789062,
      "high": 97.5199966430664,
      "low": 96.75,
      "close": 96.97000122070312,
      "volume": 3231100
    },
    {
      "time": "2026-06-23",
      "open": 92.47000122070312,
      "high": 93.33999633789062,
      "low": 92.08999633789062,
      "close": 92.75,
      "volume": 11166700
    },
    {
      "time": "2026-06-24",
      "open": 92.56999969482422,
      "high": 93.02999877929688,
      "low": 92.19999694824219,
      "close": 92.61000061035156,
      "volume": 4900200
    },
    {
      "time": "2026-06-25",
      "open": 94.06999969482422,
      "high": 94.23999786376953,
      "low": 93.04000091552734,
      "close": 93.38999938964844,
      "volume": 4853100
    },
    {
      "time": "2026-06-26",
      "open": 92.47000122070312,
      "high": 93.27999877929688,
      "low": 92.31999969482422,
      "close": 92.80000305175781,
      "volume": 4060800
    },
    {
      "time": "2026-06-29",
      "open": 92.62000274658203,
      "high": 93.23999786376953,
      "low": 91.70999908447266,
      "close": 93.20999908447266,
      "volume": 6358900
    },
    {
      "time": "2026-06-30",
      "open": 92.72000122070312,
      "high": 93.4800033569336,
      "low": 92.62999725341797,
      "close": 93.2699966430664,
      "volume": 3669900
    },
    {
      "time": "2026-07-01",
      "open": 93.4000015258789,
      "high": 93.73999786376953,
      "low": 93.01000213623047,
      "close": 93.05000305175781,
      "volume": 8458300
    },
    {
      "time": "2026-07-02",
      "open": 93.94999694824219,
      "high": 94.5199966430664,
      "low": 92.37999725341797,
      "close": 93.13999938964844,
      "volume": 7934600
    },
    {
      "time": "2026-07-06",
      "open": 94.68000030517578,
      "high": 95.36000061035156,
      "low": 94.55999755859375,
      "close": 95.2699966430664,
      "volume": 4369000
    },
    {
      "time": "2026-07-07",
      "open": 93.93000030517578,
      "high": 94.11000061035156,
      "low": 92.80000305175781,
      "close": 93.06999969482422,
      "volume": 6034200
    },
    {
      "time": "2026-07-08",
      "open": 91.5199966430664,
      "high": 92.58000183105469,
      "low": 91.19000244140625,
      "close": 92.54000091552734,
      "volume": 5290600
    },
    {
      "time": "2026-07-09",
      "open": 92.91000366210938,
      "high": 93.69000244140625,
      "low": 92.88999938964844,
      "close": 93.5199966430664,
      "volume": 5664800
    },
    {
      "time": "2026-07-10",
      "open": 94.11000061035156,
      "high": 94.75,
      "low": 93.56999969482422,
      "close": 94.55000305175781,
      "volume": 3208500
    },
    {
      "time": "2026-07-13",
      "open": 93.06999969482422,
      "high": 93.37000274658203,
      "low": 92.51000213623047,
      "close": 92.72000122070312,
      "volume": 3741200
    },
    {
      "time": "2026-07-14",
      "open": 94.16999816894531,
      "high": 94.77999877929688,
      "low": 93.75,
      "close": 93.88999938964844,
      "volume": 4475700
    },
    {
      "time": "2026-07-15",
      "open": 93.9000015258789,
      "high": 94.04000091552734,
      "low": 92.77999877929688,
      "close": 93.5,
      "volume": 4838200
    },
    {
      "time": "2026-07-16",
      "open": 92.04000091552734,
      "high": 92.47000122070312,
      "low": 91.62000274658203,
      "close": 91.91000366210938,
      "volume": 3334700
    },
    {
      "time": "2026-07-17",
      "open": 89.23999786376953,
      "high": 90.6500015258789,
      "low": 89.16000366210938,
      "close": 90.48999786376953,
      "volume": 8287500
    },
    {
      "time": "2026-07-20",
      "open": 90.87999725341797,
      "high": 91.20999908447266,
      "low": 90.37999725341797,
      "close": 90.43000030517578,
      "volume": 3362700
    },
    {
      "time": "2026-07-21",
      "open": 92.08000183105469,
      "high": 92.97000122070312,
      "low": 91.70999908447266,
      "close": 92.73999786376953,
      "volume": 6375600
    },
    {
      "time": "2026-07-22",
      "open": 91.87999725341797,
      "high": 92.55000305175781,
      "low": 91.87999725341797,
      "close": 92.19000244140625,
      "volume": 3433600
    },
    {
      "time": "2026-07-23",
      "open": 91.47000122070312,
      "high": 91.87000274658203,
      "low": 90.63999938964844,
      "close": 91.0999984741211,
      "volume": 4430500
    },
    {
      "time": "2026-07-24",
      "open": 91.45999908447266,
      "high": 91.91000366210938,
      "low": 91.05999755859375,
      "close": 91.20999908447266,
      "volume": 3027464
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 78.90079986572266
    },
    {
      "time": "2025-10-06",
      "value": 79.05259979248046
    },
    {
      "time": "2025-10-07",
      "value": 79.2063998413086
    },
    {
      "time": "2025-10-08",
      "value": 79.36379989624024
    },
    {
      "time": "2025-10-09",
      "value": 79.51519989013671
    },
    {
      "time": "2025-10-10",
      "value": 79.60999984741211
    },
    {
      "time": "2025-10-13",
      "value": 79.71439987182617
    },
    {
      "time": "2025-10-14",
      "value": 79.80939987182617
    },
    {
      "time": "2025-10-15",
      "value": 79.93459991455079
    },
    {
      "time": "2025-10-16",
      "value": 80.045
    },
    {
      "time": "2025-10-17",
      "value": 80.15259994506836
    },
    {
      "time": "2025-10-20",
      "value": 80.26479995727539
    },
    {
      "time": "2025-10-21",
      "value": 80.36039993286133
    },
    {
      "time": "2025-10-22",
      "value": 80.41939987182617
    },
    {
      "time": "2025-10-23",
      "value": 80.4783999633789
    },
    {
      "time": "2025-10-24",
      "value": 80.55239990234375
    },
    {
      "time": "2025-10-27",
      "value": 80.6199998474121
    },
    {
      "time": "2025-10-28",
      "value": 80.69259979248046
    },
    {
      "time": "2025-10-29",
      "value": 80.75679992675781
    },
    {
      "time": "2025-10-30",
      "value": 80.8281999206543
    },
    {
      "time": "2025-10-31",
      "value": 80.9231999206543
    },
    {
      "time": "2025-11-03",
      "value": 80.99559997558593
    },
    {
      "time": "2025-11-04",
      "value": 81.07119995117188
    },
    {
      "time": "2025-11-05",
      "value": 81.14880004882812
    },
    {
      "time": "2025-11-06",
      "value": 81.23540008544921
    },
    {
      "time": "2025-11-07",
      "value": 81.31540008544921
    },
    {
      "time": "2025-11-10",
      "value": 81.4234001159668
    },
    {
      "time": "2025-11-11",
      "value": 81.53540008544923
    },
    {
      "time": "2025-11-12",
      "value": 81.66360000610352
    },
    {
      "time": "2025-11-13",
      "value": 81.74919998168946
    },
    {
      "time": "2025-11-14",
      "value": 81.84520004272461
    },
    {
      "time": "2025-11-17",
      "value": 81.87540008544921
    },
    {
      "time": "2025-11-18",
      "value": 81.88980010986329
    },
    {
      "time": "2025-11-19",
      "value": 81.89620010375977
    },
    {
      "time": "2025-11-20",
      "value": 81.85960006713867
    },
    {
      "time": "2025-11-21",
      "value": 81.86820007324219
    },
    {
      "time": "2025-11-24",
      "value": 81.87600006103516
    },
    {
      "time": "2025-11-25",
      "value": 81.88740005493165
    },
    {
      "time": "2025-11-26",
      "value": 81.92920013427734
    },
    {
      "time": "2025-11-28",
      "value": 81.95960021972657
    },
    {
      "time": "2025-12-01",
      "value": 81.99440017700195
    },
    {
      "time": "2025-12-02",
      "value": 82.01880020141601
    },
    {
      "time": "2025-12-03",
      "value": 82.04920028686523
    },
    {
      "time": "2025-12-04",
      "value": 82.10460037231445
    },
    {
      "time": "2025-12-05",
      "value": 82.16940032958985
    },
    {
      "time": "2025-12-08",
      "value": 82.22440032958984
    },
    {
      "time": "2025-12-09",
      "value": 82.2804002380371
    },
    {
      "time": "2025-12-10",
      "value": 82.35440032958985
    },
    {
      "time": "2025-12-11",
      "value": 82.43460037231445
    },
    {
      "time": "2025-12-12",
      "value": 82.51160034179688
    },
    {
      "time": "2025-12-15",
      "value": 82.57340042114258
    },
    {
      "time": "2025-12-16",
      "value": 82.52500045776367
    },
    {
      "time": "2025-12-17",
      "value": 82.48060043334961
    },
    {
      "time": "2025-12-18",
      "value": 82.44500045776367
    },
    {
      "time": "2025-12-19",
      "value": 82.42560043334962
    },
    {
      "time": "2025-12-22",
      "value": 82.46760040283203
    },
    {
      "time": "2025-12-23",
      "value": 82.50460037231446
    },
    {
      "time": "2025-12-24",
      "value": 82.52380035400391
    },
    {
      "time": "2025-12-26",
      "value": 82.51740036010742
    },
    {
      "time": "2025-12-29",
      "value": 82.50820022583008
    },
    {
      "time": "2025-12-30",
      "value": 82.48780029296876
    },
    {
      "time": "2025-12-31",
      "value": 82.4318002319336
    },
    {
      "time": "2026-01-02",
      "value": 82.4070002746582
    },
    {
      "time": "2026-01-05",
      "value": 82.42600021362304
    },
    {
      "time": "2026-01-06",
      "value": 82.44300018310547
    },
    {
      "time": "2026-01-07",
      "value": 82.45140014648437
    },
    {
      "time": "2026-01-08",
      "value": 82.43800018310547
    },
    {
      "time": "2026-01-09",
      "value": 82.45160018920899
    },
    {
      "time": "2026-01-12",
      "value": 82.49280014038087
    },
    {
      "time": "2026-01-13",
      "value": 82.51760009765626
    },
    {
      "time": "2026-01-14",
      "value": 82.54940017700196
    },
    {
      "time": "2026-01-15",
      "value": 82.5850001525879
    },
    {
      "time": "2026-01-16",
      "value": 82.63800018310548
    },
    {
      "time": "2026-01-20",
      "value": 82.65640014648437
    },
    {
      "time": "2026-01-21",
      "value": 82.69280014038085
    },
    {
      "time": "2026-01-22",
      "value": 82.72420013427734
    },
    {
      "time": "2026-01-23",
      "value": 82.74180007934571
    },
    {
      "time": "2026-01-26",
      "value": 82.75940002441406
    },
    {
      "time": "2026-01-27",
      "value": 82.78940002441406
    },
    {
      "time": "2026-01-28",
      "value": 82.83339996337891
    },
    {
      "time": "2026-01-29",
      "value": 82.87559982299804
    },
    {
      "time": "2026-01-30",
      "value": 82.94059982299805
    },
    {
      "time": "2026-02-02",
      "value": 83.04279983520507
    },
    {
      "time": "2026-02-03",
      "value": 83.16279983520508
    },
    {
      "time": "2026-02-04",
      "value": 83.32279983520507
    },
    {
      "time": "2026-02-05",
      "value": 83.42099975585937
    },
    {
      "time": "2026-02-06",
      "value": 83.57419982910156
    },
    {
      "time": "2026-02-09",
      "value": 83.7615998840332
    },
    {
      "time": "2026-02-10",
      "value": 83.95839981079102
    },
    {
      "time": "2026-02-11",
      "value": 84.17759979248046
    },
    {
      "time": "2026-02-12",
      "value": 84.39439987182617
    },
    {
      "time": "2026-02-13",
      "value": 84.62199981689453
    },
    {
      "time": "2026-02-17",
      "value": 84.80719985961915
    },
    {
      "time": "2026-02-18",
      "value": 84.96239974975586
    },
    {
      "time": "2026-02-19",
      "value": 85.11239974975587
    },
    {
      "time": "2026-02-20",
      "value": 85.2779997253418
    },
    {
      "time": "2026-02-23",
      "value": 85.4395997619629
    },
    {
      "time": "2026-02-24",
      "value": 85.58599975585938
    },
    {
      "time": "2026-02-25",
      "value": 85.75039978027344
    },
    {
      "time": "2026-02-26",
      "value": 85.91999984741211
    },
    {
      "time": "2026-02-27",
      "value": 86.0699998474121
    },
    {
      "time": "2026-03-02",
      "value": 86.25699981689453
    },
    {
      "time": "2026-03-03",
      "value": 86.39879989624023
    },
    {
      "time": "2026-03-04",
      "value": 86.57119979858399
    },
    {
      "time": "2026-03-05",
      "value": 86.67739974975586
    },
    {
      "time": "2026-03-06",
      "value": 86.76359970092773
    },
    {
      "time": "2026-03-09",
      "value": 86.85359970092773
    },
    {
      "time": "2026-03-10",
      "value": 86.96279968261719
    },
    {
      "time": "2026-03-11",
      "value": 87.0579997253418
    },
    {
      "time": "2026-03-12",
      "value": 87.1199998474121
    },
    {
      "time": "2026-03-13",
      "value": 87.16759979248047
    },
    {
      "time": "2026-03-16",
      "value": 87.25419982910157
    },
    {
      "time": "2026-03-17",
      "value": 87.32919982910157
    },
    {
      "time": "2026-03-18",
      "value": 87.34959991455078
    },
    {
      "time": "2026-03-19",
      "value": 87.36979995727539
    },
    {
      "time": "2026-03-20",
      "value": 87.33539993286132
    },
    {
      "time": "2026-03-23",
      "value": 87.34919998168945
    },
    {
      "time": "2026-03-24",
      "value": 87.32259994506836
    },
    {
      "time": "2026-03-25",
      "value": 87.31179992675781
    },
    {
      "time": "2026-03-26",
      "value": 87.27699996948242
    },
    {
      "time": "2026-03-27",
      "value": 87.20479995727538
    },
    {
      "time": "2026-03-30",
      "value": 87.12679992675781
    },
    {
      "time": "2026-03-31",
      "value": 87.10599990844726
    },
    {
      "time": "2026-04-01",
      "value": 87.16119995117188
    },
    {
      "time": "2026-04-02",
      "value": 87.17139999389649
    },
    {
      "time": "2026-04-06",
      "value": 87.18559997558594
    },
    {
      "time": "2026-04-07",
      "value": 87.20460006713867
    },
    {
      "time": "2026-04-08",
      "value": 87.3002001953125
    },
    {
      "time": "2026-04-09",
      "value": 87.34780029296876
    },
    {
      "time": "2026-04-10",
      "value": 87.40620025634766
    },
    {
      "time": "2026-04-13",
      "value": 87.45140029907226
    },
    {
      "time": "2026-04-14",
      "value": 87.5252003479004
    },
    {
      "time": "2026-04-15",
      "value": 87.58880035400391
    },
    {
      "time": "2026-04-16",
      "value": 87.64340042114257
    },
    {
      "time": "2026-04-17",
      "value": 87.69740051269531
    },
    {
      "time": "2026-04-20",
      "value": 87.76200057983398
    },
    {
      "time": "2026-04-21",
      "value": 87.71680053710938
    },
    {
      "time": "2026-04-22",
      "value": 87.64620056152344
    },
    {
      "time": "2026-04-23",
      "value": 87.5256005859375
    },
    {
      "time": "2026-04-24",
      "value": 87.39260055541992
    },
    {
      "time": "2026-04-27",
      "value": 87.2788005065918
    },
    {
      "time": "2026-04-28",
      "value": 87.15300048828125
    },
    {
      "time": "2026-04-29",
      "value": 87.05180038452148
    },
    {
      "time": "2026-04-30",
      "value": 87.00620040893554
    },
    {
      "time": "2026-05-01",
      "value": 86.94820053100585
    },
    {
      "time": "2026-05-04",
      "value": 86.88120056152344
    },
    {
      "time": "2026-05-05",
      "value": 86.83860061645508
    },
    {
      "time": "2026-05-06",
      "value": 86.84760055541992
    },
    {
      "time": "2026-05-07",
      "value": 86.81860046386718
    },
    {
      "time": "2026-05-08",
      "value": 86.81340042114257
    },
    {
      "time": "2026-05-11",
      "value": 86.81120040893555
    },
    {
      "time": "2026-05-12",
      "value": 86.84840042114257
    },
    {
      "time": "2026-05-13",
      "value": 86.9736003112793
    },
    {
      "time": "2026-05-14",
      "value": 87.04300033569336
    },
    {
      "time": "2026-05-15",
      "value": 87.14660034179687
    },
    {
      "time": "2026-05-18",
      "value": 87.26960037231446
    },
    {
      "time": "2026-05-19",
      "value": 87.36260040283203
    },
    {
      "time": "2026-05-20",
      "value": 87.45760040283203
    },
    {
      "time": "2026-05-21",
      "value": 87.570400390625
    },
    {
      "time": "2026-05-22",
      "value": 87.7188003540039
    },
    {
      "time": "2026-05-26",
      "value": 87.90960037231446
    },
    {
      "time": "2026-05-27",
      "value": 88.05400039672851
    },
    {
      "time": "2026-05-28",
      "value": 88.20640029907227
    },
    {
      "time": "2026-05-29",
      "value": 88.38260025024414
    },
    {
      "time": "2026-06-01",
      "value": 88.55960021972656
    },
    {
      "time": "2026-06-02",
      "value": 88.80720031738281
    },
    {
      "time": "2026-06-03",
      "value": 89.01500030517577
    },
    {
      "time": "2026-06-04",
      "value": 89.2320002746582
    },
    {
      "time": "2026-06-05",
      "value": 89.35140029907227
    },
    {
      "time": "2026-06-08",
      "value": 89.53620025634766
    },
    {
      "time": "2026-06-09",
      "value": 89.72660018920898
    },
    {
      "time": "2026-06-10",
      "value": 89.8820002746582
    },
    {
      "time": "2026-06-11",
      "value": 90.0368002319336
    },
    {
      "time": "2026-06-12",
      "value": 90.16140014648437
    },
    {
      "time": "2026-06-15",
      "value": 90.3368000793457
    },
    {
      "time": "2026-06-16",
      "value": 90.50780014038087
    },
    {
      "time": "2026-06-17",
      "value": 90.68660003662109
    },
    {
      "time": "2026-06-18",
      "value": 90.82360000610352
    },
    {
      "time": "2026-06-22",
      "value": 90.99860000610352
    },
    {
      "time": "2026-06-23",
      "value": 91.09100006103516
    },
    {
      "time": "2026-06-24",
      "value": 91.17620010375977
    },
    {
      "time": "2026-06-25",
      "value": 91.25580001831055
    },
    {
      "time": "2026-06-26",
      "value": 91.33040008544921
    },
    {
      "time": "2026-06-29",
      "value": 91.40639999389649
    },
    {
      "time": "2026-06-30",
      "value": 91.46799987792969
    },
    {
      "time": "2026-07-01",
      "value": 91.54239990234375
    },
    {
      "time": "2026-07-02",
      "value": 91.66239990234375
    },
    {
      "time": "2026-07-06",
      "value": 91.81259979248047
    },
    {
      "time": "2026-07-07",
      "value": 91.93259979248047
    },
    {
      "time": "2026-07-08",
      "value": 92.03699981689454
    },
    {
      "time": "2026-07-09",
      "value": 92.15379974365234
    },
    {
      "time": "2026-07-10",
      "value": 92.29359985351563
    },
    {
      "time": "2026-07-13",
      "value": 92.41179992675781
    },
    {
      "time": "2026-07-14",
      "value": 92.50759994506836
    },
    {
      "time": "2026-07-15",
      "value": 92.6115998840332
    },
    {
      "time": "2026-07-16",
      "value": 92.68739990234376
    },
    {
      "time": "2026-07-17",
      "value": 92.71199981689453
    },
    {
      "time": "2026-07-20",
      "value": 92.68699981689453
    },
    {
      "time": "2026-07-21",
      "value": 92.72199981689454
    },
    {
      "time": "2026-07-22",
      "value": 92.7213998413086
    },
    {
      "time": "2026-07-23",
      "value": 92.6981997680664
    },
    {
      "time": "2026-07-24",
      "value": 92.68119979858399
    }
  ],
  "analysis": null
}