{
  "ok": true,
  "cached": false,
  "ticker": "FAS",
  "price": 168.74,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Exchange-Traded Funds Higher as US Equities Advance After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-us-171116480.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Financial Stocks Advance Premarket Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-advance-premarket-132152064.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Financial",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-130129194.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds Lower as US Equities Decline After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/articles/exchange-traded-funds-lower-us-171857494.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sector Update: Financial Stocks Lean Lower Pre-Bell Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-lean-lower-131238245.html",
      "published": "2026-07-23"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Thursday Amid Major Tech Stocks Sell-Off",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130626891.html",
      "published": "2026-07-23"
    },
    {
      "title": "Exchange-Traded Funds, US Equities Mixed After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-us-equities-172504737.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 174.4600067138672,
      "high": 177.72999572753906,
      "low": 173,
      "close": 177.41000366210938,
      "volume": 487200
    },
    {
      "time": "2025-07-28",
      "open": 177.11000061035156,
      "high": 177.3300018310547,
      "low": 172.5,
      "close": 173.42999267578125,
      "volume": 457500
    },
    {
      "time": "2025-07-29",
      "open": 174.5,
      "high": 175.7899932861328,
      "low": 169.7899932861328,
      "close": 170.63999938964844,
      "volume": 437300
    },
    {
      "time": "2025-07-30",
      "open": 170.83999633789062,
      "high": 173.0399932861328,
      "low": 167.42999267578125,
      "close": 169.8699951171875,
      "volume": 458100
    },
    {
      "time": "2025-07-31",
      "open": 167.47999572753906,
      "high": 172.6699981689453,
      "low": 165.6999969482422,
      "close": 166.3699951171875,
      "volume": 524400
    },
    {
      "time": "2025-08-01",
      "open": 160.6300048828125,
      "high": 160.6300048828125,
      "low": 153.92999267578125,
      "close": 157.24000549316406,
      "volume": 819700
    },
    {
      "time": "2025-08-04",
      "open": 159.10000610351562,
      "high": 161.82000732421875,
      "low": 158.0399932861328,
      "close": 161.82000732421875,
      "volume": 457000
    },
    {
      "time": "2025-08-05",
      "open": 162.66000366210938,
      "high": 163.36000061035156,
      "low": 156.6999969482422,
      "close": 159.77000427246094,
      "volume": 449600
    },
    {
      "time": "2025-08-06",
      "open": 160.7899932861328,
      "high": 162.8000030517578,
      "low": 159.5500030517578,
      "close": 162.14999389648438,
      "volume": 448300
    },
    {
      "time": "2025-08-07",
      "open": 164.44000244140625,
      "high": 164.94000244140625,
      "low": 155.3699951171875,
      "close": 156.88999938964844,
      "volume": 735900
    },
    {
      "time": "2025-08-08",
      "open": 159.33999633789062,
      "high": 161.97000122070312,
      "low": 157.77999877929688,
      "close": 160.89999389648438,
      "volume": 487300
    },
    {
      "time": "2025-08-11",
      "open": 161.74000549316406,
      "high": 162.55999755859375,
      "low": 159.72999572753906,
      "close": 160.8300018310547,
      "volume": 353500
    },
    {
      "time": "2025-08-12",
      "open": 162.6699981689453,
      "high": 167.22000122070312,
      "low": 162.66000366210938,
      "close": 166.24000549316406,
      "volume": 577300
    },
    {
      "time": "2025-08-13",
      "open": 168.1999969482422,
      "high": 170.63999938964844,
      "low": 166.75,
      "close": 169.3699951171875,
      "volume": 451500
    },
    {
      "time": "2025-08-14",
      "open": 168.4499969482422,
      "high": 171.94000244140625,
      "low": 167.3000030517578,
      "close": 171.85000610351562,
      "volume": 320700
    },
    {
      "time": "2025-08-15",
      "open": 172.6699981689453,
      "high": 172.6699981689453,
      "low": 165.85000610351562,
      "close": 166.1699981689453,
      "volume": 462200
    },
    {
      "time": "2025-08-18",
      "open": 165.42999267578125,
      "high": 167.02999877929688,
      "low": 164.55999755859375,
      "close": 166.5,
      "volume": 205300
    },
    {
      "time": "2025-08-19",
      "open": 166.35000610351562,
      "high": 169.91000366210938,
      "low": 165.91000366210938,
      "close": 167.22000122070312,
      "volume": 314100
    },
    {
      "time": "2025-08-20",
      "open": 167.75999450683594,
      "high": 171.0800018310547,
      "low": 166.3699951171875,
      "close": 169.83999633789062,
      "volume": 490500
    },
    {
      "time": "2025-08-21",
      "open": 168.19000244140625,
      "high": 169.0800018310547,
      "low": 165,
      "close": 168.02999877929688,
      "volume": 324200
    },
    {
      "time": "2025-08-22",
      "open": 170.72999572753906,
      "high": 177.44000244140625,
      "low": 170.24000549316406,
      "close": 176.32000732421875,
      "volume": 844100
    },
    {
      "time": "2025-08-25",
      "open": 175.5800018310547,
      "high": 176.2899932861328,
      "low": 173.0500030517578,
      "close": 173.30999755859375,
      "volume": 395400
    },
    {
      "time": "2025-08-26",
      "open": 171.97000122070312,
      "high": 177.2899932861328,
      "low": 171.74000549316406,
      "close": 177.1999969482422,
      "volume": 388300
    },
    {
      "time": "2025-08-27",
      "open": 175.94000244140625,
      "high": 179.86000061035156,
      "low": 175.69000244140625,
      "close": 178.1199951171875,
      "volume": 465200
    },
    {
      "time": "2025-08-28",
      "open": 179.33999633789062,
      "high": 179.72000122070312,
      "low": 177.41000366210938,
      "close": 178.77000427246094,
      "volume": 270300
    },
    {
      "time": "2025-08-29",
      "open": 179,
      "high": 181.52999877929688,
      "low": 178.24000549316406,
      "close": 180.00999450683594,
      "volume": 395100
    },
    {
      "time": "2025-09-02",
      "open": 176.9499969482422,
      "high": 177.0500030517578,
      "low": 171.3000030517578,
      "close": 175.9199981689453,
      "volume": 656200
    },
    {
      "time": "2025-09-03",
      "open": 175.27999877929688,
      "high": 176,
      "low": 171.60000610351562,
      "close": 175.1199951171875,
      "volume": 432000
    },
    {
      "time": "2025-09-04",
      "open": 176.72999572753906,
      "high": 180.69000244140625,
      "low": 175.72000122070312,
      "close": 180.52999877929688,
      "volume": 419400
    },
    {
      "time": "2025-09-05",
      "open": 180.91000366210938,
      "high": 182.1699981689453,
      "low": 168.5,
      "close": 170.49000549316406,
      "volume": 947300
    },
    {
      "time": "2025-09-08",
      "open": 170.83999633789062,
      "high": 171.25999450683594,
      "low": 168.13999938964844,
      "close": 170.6300048828125,
      "volume": 426100
    },
    {
      "time": "2025-09-09",
      "open": 169.75,
      "high": 175.3800048828125,
      "low": 169.0399932861328,
      "close": 172.8000030517578,
      "volume": 586000
    },
    {
      "time": "2025-09-10",
      "open": 171.0500030517578,
      "high": 173.3699951171875,
      "low": 168.9600067138672,
      "close": 171.10000610351562,
      "volume": 440300
    },
    {
      "time": "2025-09-11",
      "open": 171.72999572753906,
      "high": 179.77999877929688,
      "low": 171.5,
      "close": 179.49000549316406,
      "volume": 633500
    },
    {
      "time": "2025-09-12",
      "open": 178.52000427246094,
      "high": 179.72000122070312,
      "low": 176.1999969482422,
      "close": 177.05999755859375,
      "volume": 443900
    },
    {
      "time": "2025-09-15",
      "open": 177.86000061035156,
      "high": 179.80999755859375,
      "low": 175.19000244140625,
      "close": 176,
      "volume": 289300
    },
    {
      "time": "2025-09-16",
      "open": 175.66000366210938,
      "high": 175.66000366210938,
      "low": 171.72999572753906,
      "close": 174.61000061035156,
      "volume": 479500
    },
    {
      "time": "2025-09-17",
      "open": 175.3300018310547,
      "high": 181.97999572753906,
      "low": 175.32000732421875,
      "close": 179.6199951171875,
      "volume": 856500
    },
    {
      "time": "2025-09-18",
      "open": 179.67999267578125,
      "high": 183.67999267578125,
      "low": 178.64999389648438,
      "close": 179.92999267578125,
      "volume": 478000
    },
    {
      "time": "2025-09-19",
      "open": 181.27000427246094,
      "high": 182.52000427246094,
      "low": 177.75,
      "close": 180.72999572753906,
      "volume": 507700
    },
    {
      "time": "2025-09-22",
      "open": 177.52000427246094,
      "high": 180.8000030517578,
      "low": 176.61000061035156,
      "close": 180.3000030517578,
      "volume": 307200
    },
    {
      "time": "2025-09-23",
      "open": 179.60000610351562,
      "high": 184.75,
      "low": 176.2100067138672,
      "close": 177.27000427246094,
      "volume": 408000
    },
    {
      "time": "2025-09-24",
      "open": 178.10000610351562,
      "high": 179.35000610351562,
      "low": 174.88999938964844,
      "close": 176.02999877929688,
      "volume": 295100
    },
    {
      "time": "2025-09-25",
      "open": 174.39999389648438,
      "high": 176.8300018310547,
      "low": 172.39999389648438,
      "close": 174.52000427246094,
      "volume": 330000
    },
    {
      "time": "2025-09-26",
      "open": 176.6699981689453,
      "high": 180.5,
      "low": 176.16000366210938,
      "close": 178.13999938964844,
      "volume": 344100
    },
    {
      "time": "2025-09-29",
      "open": 180,
      "high": 180.9199981689453,
      "low": 177,
      "close": 180.5500030517578,
      "volume": 285500
    },
    {
      "time": "2025-09-30",
      "open": 179.8300018310547,
      "high": 181.69000244140625,
      "low": 173.72999572753906,
      "close": 177.89999389648438,
      "volume": 592400
    },
    {
      "time": "2025-10-01",
      "open": 175.82000732421875,
      "high": 176.88999938964844,
      "low": 173.33999633789062,
      "close": 173.3699951171875,
      "volume": 558300
    },
    {
      "time": "2025-10-02",
      "open": 172.99000549316406,
      "high": 174.1300048828125,
      "low": 170.16000366210938,
      "close": 173.0399932861328,
      "volume": 470100
    },
    {
      "time": "2025-10-03",
      "open": 173.47999572753906,
      "high": 178.72999572753906,
      "low": 173.10000610351562,
      "close": 176.39999389648438,
      "volume": 636000
    },
    {
      "time": "2025-10-06",
      "open": 178.35000610351562,
      "high": 179.60000610351562,
      "low": 172.1999969482422,
      "close": 176.24000549316406,
      "volume": 501000
    },
    {
      "time": "2025-10-07",
      "open": 177.5500030517578,
      "high": 179.5,
      "low": 174.41000366210938,
      "close": 176.6699981689453,
      "volume": 372500
    },
    {
      "time": "2025-10-08",
      "open": 178.14999389648438,
      "high": 178.14999389648438,
      "low": 172.5,
      "close": 174.42999267578125,
      "volume": 600500
    },
    {
      "time": "2025-10-09",
      "open": 175.19000244140625,
      "high": 176.91000366210938,
      "low": 170.97999572753906,
      "close": 172.13999938964844,
      "volume": 645500
    },
    {
      "time": "2025-10-10",
      "open": 173.47000122070312,
      "high": 175.41000366210938,
      "low": 160.82000732421875,
      "close": 160.99000549316406,
      "volume": 1419500
    },
    {
      "time": "2025-10-13",
      "open": 164.49000549316406,
      "high": 166.7899932861328,
      "low": 162.5,
      "close": 165.5800018310547,
      "volume": 776100
    },
    {
      "time": "2025-10-14",
      "open": 162.6199951171875,
      "high": 174.66000366210938,
      "low": 161.36000061035156,
      "close": 170.80999755859375,
      "volume": 1038900
    },
    {
      "time": "2025-10-15",
      "open": 173.61000061035156,
      "high": 175.72999572753906,
      "low": 166.97999572753906,
      "close": 170.67999267578125,
      "volume": 801300
    },
    {
      "time": "2025-10-16",
      "open": 169,
      "high": 169.5,
      "low": 154.4199981689453,
      "close": 156.4499969482422,
      "volume": 1264800
    },
    {
      "time": "2025-10-17",
      "open": 157.66000366210938,
      "high": 161.67999267578125,
      "low": 156.07000732421875,
      "close": 160.19000244140625,
      "volume": 889700
    },
    {
      "time": "2025-10-20",
      "open": 161.52999877929688,
      "high": 166.5500030517578,
      "low": 161.1199951171875,
      "close": 165.60000610351562,
      "volume": 542000
    },
    {
      "time": "2025-10-21",
      "open": 164.6999969482422,
      "high": 168.6300048828125,
      "low": 163.97999572753906,
      "close": 164.8800048828125,
      "volume": 358900
    },
    {
      "time": "2025-10-22",
      "open": 165.5,
      "high": 165.5,
      "low": 159.22000122070312,
      "close": 161.97000122070312,
      "volume": 588400
    },
    {
      "time": "2025-10-23",
      "open": 163.44000244140625,
      "high": 164.39999389648438,
      "low": 160.80999755859375,
      "close": 163.2100067138672,
      "volume": 334600
    },
    {
      "time": "2025-10-24",
      "open": 165.6699981689453,
      "high": 169.8000030517578,
      "low": 165.6699981689453,
      "close": 168.33999633789062,
      "volume": 562400
    },
    {
      "time": "2025-10-27",
      "open": 170.41000366210938,
      "high": 171.11000061035156,
      "low": 169.1300048828125,
      "close": 170.0500030517578,
      "volume": 397200
    },
    {
      "time": "2025-10-28",
      "open": 170.17999267578125,
      "high": 170.75,
      "low": 166.5,
      "close": 166.9499969482422,
      "volume": 460600
    },
    {
      "time": "2025-10-29",
      "open": 161.6199951171875,
      "high": 163,
      "low": 156.39999389648438,
      "close": 158.4499969482422,
      "volume": 1043200
    },
    {
      "time": "2025-10-30",
      "open": 157.88999938964844,
      "high": 165.0800018310547,
      "low": 157.88999938964844,
      "close": 159.80999755859375,
      "volume": 696800
    },
    {
      "time": "2025-10-31",
      "open": 157.85000610351562,
      "high": 162.0399932861328,
      "low": 157,
      "close": 160.60000610351562,
      "volume": 427100
    },
    {
      "time": "2025-11-03",
      "open": 160.60000610351562,
      "high": 160.61000061035156,
      "low": 154.1999969482422,
      "close": 158.69000244140625,
      "volume": 769900
    },
    {
      "time": "2025-11-04",
      "open": 157.10000610351562,
      "high": 162.27000427246094,
      "low": 155.85000610351562,
      "close": 161.0399932861328,
      "volume": 561200
    },
    {
      "time": "2025-11-05",
      "open": 161.52999877929688,
      "high": 164.67999267578125,
      "low": 158.9199981689453,
      "close": 162.55999755859375,
      "volume": 382900
    },
    {
      "time": "2025-11-06",
      "open": 162.00999450683594,
      "high": 163.6699981689453,
      "low": 158.8300018310547,
      "close": 161.0800018310547,
      "volume": 381800
    },
    {
      "time": "2025-11-07",
      "open": 159.91000366210938,
      "high": 164.39999389648438,
      "low": 157.92999267578125,
      "close": 164.22999572753906,
      "volume": 563600
    },
    {
      "time": "2025-11-10",
      "open": 165.33999633789062,
      "high": 167.60000610351562,
      "low": 163.0800018310547,
      "close": 165.9499969482422,
      "volume": 530200
    },
    {
      "time": "2025-11-11",
      "open": 166.33999633789062,
      "high": 169.3000030517578,
      "low": 165.19000244140625,
      "close": 167.86000061035156,
      "volume": 335200
    },
    {
      "time": "2025-11-12",
      "open": 168.60000610351562,
      "high": 174.50999450683594,
      "low": 168.60000610351562,
      "close": 172.39999389648438,
      "volume": 628900
    },
    {
      "time": "2025-11-13",
      "open": 171.74000549316406,
      "high": 173.00999450683594,
      "low": 164.9600067138672,
      "close": 165.55999755859375,
      "volume": 904000
    },
    {
      "time": "2025-11-14",
      "open": 164,
      "high": 164,
      "low": 159.02999877929688,
      "close": 160.7899932861328,
      "volume": 752200
    },
    {
      "time": "2025-11-17",
      "open": 160.97000122070312,
      "high": 160.97000122070312,
      "low": 149.67999267578125,
      "close": 151.39999389648438,
      "volume": 802700
    },
    {
      "time": "2025-11-18",
      "open": 150,
      "high": 154,
      "low": 148.74000549316406,
      "close": 150.6699981689453,
      "volume": 585100
    },
    {
      "time": "2025-11-19",
      "open": 150.91000366210938,
      "high": 153,
      "low": 149.10000610351562,
      "close": 152.52000427246094,
      "volume": 410700
    },
    {
      "time": "2025-11-20",
      "open": 156.16000366210938,
      "high": 159.5500030517578,
      "low": 148.1699981689453,
      "close": 148.42999267578125,
      "volume": 791200
    },
    {
      "time": "2025-11-21",
      "open": 151.19000244140625,
      "high": 155.55999755859375,
      "low": 148.49000549316406,
      "close": 153.22999572753906,
      "volume": 634400
    },
    {
      "time": "2025-11-24",
      "open": 153.69000244140625,
      "high": 155.6199951171875,
      "low": 149.89999389648438,
      "close": 155.05999755859375,
      "volume": 448300
    },
    {
      "time": "2025-11-25",
      "open": 156.6199951171875,
      "high": 161.77999877929688,
      "low": 155.13999938964844,
      "close": 160.6999969482422,
      "volume": 487100
    },
    {
      "time": "2025-11-26",
      "open": 161.52000427246094,
      "high": 166.14999389648438,
      "low": 161.32000732421875,
      "close": 164.42999267578125,
      "volume": 534800
    },
    {
      "time": "2025-11-28",
      "open": 165.60000610351562,
      "high": 169.8000030517578,
      "low": 165,
      "close": 167.7100067138672,
      "volume": 198000
    },
    {
      "time": "2025-12-01",
      "open": 165.25,
      "high": 168.2899932861328,
      "low": 163.1999969482422,
      "close": 163.50999450683594,
      "volume": 318900
    },
    {
      "time": "2025-12-02",
      "open": 164.17999267578125,
      "high": 165.77999877929688,
      "low": 161.3300018310547,
      "close": 163.25,
      "volume": 342300
    },
    {
      "time": "2025-12-03",
      "open": 163.66000366210938,
      "high": 169.99000549316406,
      "low": 163.60000610351562,
      "close": 169.3699951171875,
      "volume": 356200
    },
    {
      "time": "2025-12-04",
      "open": 170,
      "high": 172.80999755859375,
      "low": 168.9199981689453,
      "close": 170.5,
      "volume": 381100
    },
    {
      "time": "2025-12-05",
      "open": 169.5500030517578,
      "high": 173.08999633789062,
      "low": 168.25,
      "close": 170.7100067138672,
      "volume": 392800
    },
    {
      "time": "2025-12-08",
      "open": 170.8699951171875,
      "high": 170.8699951171875,
      "low": 166.88999938964844,
      "close": 168.64999389648438,
      "volume": 323400
    },
    {
      "time": "2025-12-09",
      "open": 168.67999267578125,
      "high": 173.07000732421875,
      "low": 166.47999572753906,
      "close": 166.60000610351562,
      "volume": 599700
    },
    {
      "time": "2025-12-10",
      "open": 155.02999877929688,
      "high": 162,
      "low": 153.92999267578125,
      "close": 160.17999267578125,
      "volume": 876500
    },
    {
      "time": "2025-12-11",
      "open": 160.69000244140625,
      "high": 169.97999572753906,
      "low": 160.69000244140625,
      "close": 169.1999969482422,
      "volume": 698200
    },
    {
      "time": "2025-12-12",
      "open": 171.52000427246094,
      "high": 172,
      "low": 167.36000061035156,
      "close": 169.47999572753906,
      "volume": 476900
    },
    {
      "time": "2025-12-15",
      "open": 171.63999938964844,
      "high": 172.89999389648438,
      "low": 168.5,
      "close": 170.27999877929688,
      "volume": 344000
    },
    {
      "time": "2025-12-16",
      "open": 170.4499969482422,
      "high": 171.49000549316406,
      "low": 165.33999633789062,
      "close": 166.5399932861328,
      "volume": 560700
    },
    {
      "time": "2025-12-17",
      "open": 168.1199951171875,
      "high": 170.5399932861328,
      "low": 166.27000427246094,
      "close": 166.41000366210938,
      "volume": 458600
    },
    {
      "time": "2025-12-18",
      "open": 168,
      "high": 170.10000610351562,
      "low": 163.9499969482422,
      "close": 165.72000122070312,
      "volume": 404000
    },
    {
      "time": "2025-12-19",
      "open": 166.0500030517578,
      "high": 169.8000030517578,
      "low": 166.0500030517578,
      "close": 168.47999572753906,
      "volume": 311500
    },
    {
      "time": "2025-12-22",
      "open": 169.25,
      "high": 175.5,
      "low": 169.11000061035156,
      "close": 174.41000366210938,
      "volume": 454800
    },
    {
      "time": "2025-12-23",
      "open": 174,
      "high": 176.1999969482422,
      "low": 173.9499969482422,
      "close": 174.85000610351562,
      "volume": 254700
    },
    {
      "time": "2025-12-24",
      "open": 175.66000366210938,
      "high": 179.24000549316406,
      "low": 174.66000366210938,
      "close": 177.75,
      "volume": 257900
    },
    {
      "time": "2025-12-26",
      "open": 177.07000732421875,
      "high": 178.1999969482422,
      "low": 174.80999755859375,
      "close": 176.4199981689453,
      "volume": 291900
    },
    {
      "time": "2025-12-29",
      "open": 176.02999877929688,
      "high": 177.14999389648438,
      "low": 173.16000366210938,
      "close": 173.6999969482422,
      "volume": 402900
    },
    {
      "time": "2025-12-30",
      "open": 174.08999633789062,
      "high": 174.1699981689453,
      "low": 171.9499969482422,
      "close": 172.24000549316406,
      "volume": 296300
    },
    {
      "time": "2025-12-31",
      "open": 172.5399932861328,
      "high": 173.07000732421875,
      "low": 168.19000244140625,
      "close": 168.3300018310547,
      "volume": 390000
    },
    {
      "time": "2026-01-02",
      "open": 169.24000549316406,
      "high": 170.25,
      "low": 164.22999572753906,
      "close": 169.64999389648438,
      "volume": 677500
    },
    {
      "time": "2026-01-05",
      "open": 168.67999267578125,
      "high": 184.1999969482422,
      "low": 168.52000427246094,
      "close": 180.7100067138672,
      "volume": 987500
    },
    {
      "time": "2026-01-06",
      "open": 179.41000366210938,
      "high": 184.39999389648438,
      "low": 179.3699951171875,
      "close": 183.4600067138672,
      "volume": 476200
    },
    {
      "time": "2026-01-07",
      "open": 182.3800048828125,
      "high": 182.57000732421875,
      "low": 174.8699951171875,
      "close": 175.52999877929688,
      "volume": 764100
    },
    {
      "time": "2026-01-08",
      "open": 174.02999877929688,
      "high": 181.5,
      "low": 173.66000366210938,
      "close": 178.5,
      "volume": 527100
    },
    {
      "time": "2026-01-09",
      "open": 178.89999389648438,
      "high": 180.5800018310547,
      "low": 176.47999572753906,
      "close": 176.47999572753906,
      "volume": 358700
    },
    {
      "time": "2026-01-12",
      "open": 170,
      "high": 172.9600067138672,
      "low": 168,
      "close": 172.25999450683594,
      "volume": 929700
    },
    {
      "time": "2026-01-13",
      "open": 171.0399932861328,
      "high": 171.4499969482422,
      "low": 161.63999938964844,
      "close": 162.60000610351562,
      "volume": 1440600
    },
    {
      "time": "2026-01-14",
      "open": 160.82000732421875,
      "high": 162,
      "low": 157.4600067138672,
      "close": 162,
      "volume": 1093800
    },
    {
      "time": "2026-01-15",
      "open": 161.99000549316406,
      "high": 166.42999267578125,
      "low": 161.99000549316406,
      "close": 163.3800048828125,
      "volume": 939300
    },
    {
      "time": "2026-01-16",
      "open": 163.57000732421875,
      "high": 166.8000030517578,
      "low": 162.50999450683594,
      "close": 163.88999938964844,
      "volume": 564700
    },
    {
      "time": "2026-01-20",
      "open": 156.8300018310547,
      "high": 160.89999389648438,
      "low": 151.86000061035156,
      "close": 152.69000244140625,
      "volume": 1099100
    },
    {
      "time": "2026-01-21",
      "open": 154.42999267578125,
      "high": 158,
      "low": 153,
      "close": 154.75,
      "volume": 974000
    },
    {
      "time": "2026-01-22",
      "open": 156.75,
      "high": 159.97000122070312,
      "low": 156.47000122070312,
      "close": 157.85000610351562,
      "volume": 650500
    },
    {
      "time": "2026-01-23",
      "open": 155.00999450683594,
      "high": 155.3000030517578,
      "low": 149.61000061035156,
      "close": 151.22999572753906,
      "volume": 898600
    },
    {
      "time": "2026-01-26",
      "open": 151.4600067138672,
      "high": 155.27999877929688,
      "low": 151.33999633789062,
      "close": 154.02999877929688,
      "volume": 462900
    },
    {
      "time": "2026-01-27",
      "open": 153.52999877929688,
      "high": 153.99000549316406,
      "low": 149.1999969482422,
      "close": 150.58999633789062,
      "volume": 711200
    },
    {
      "time": "2026-01-28",
      "open": 149.6699981689453,
      "high": 152.1999969482422,
      "low": 148.4600067138672,
      "close": 150.35000610351562,
      "volume": 669700
    },
    {
      "time": "2026-01-29",
      "open": 152.6300048828125,
      "high": 155.75999450683594,
      "low": 150.33999633789062,
      "close": 154.8800048828125,
      "volume": 735700
    },
    {
      "time": "2026-01-30",
      "open": 153.52000427246094,
      "high": 155.8800048828125,
      "low": 150.4499969482422,
      "close": 154.0399932861328,
      "volume": 649400
    },
    {
      "time": "2026-02-02",
      "open": 154.25,
      "high": 159.5,
      "low": 152,
      "close": 158.74000549316406,
      "volume": 592400
    },
    {
      "time": "2026-02-03",
      "open": 156.74000549316406,
      "high": 160.17999267578125,
      "low": 151.41000366210938,
      "close": 154.64999389648438,
      "volume": 899900
    },
    {
      "time": "2026-02-04",
      "open": 154.6199951171875,
      "high": 160.1699981689453,
      "low": 153.52999877929688,
      "close": 158.0399932861328,
      "volume": 794300
    },
    {
      "time": "2026-02-05",
      "open": 158.17999267578125,
      "high": 159.19000244140625,
      "low": 151.39999389648438,
      "close": 152.27999877929688,
      "volume": 792200
    },
    {
      "time": "2026-02-06",
      "open": 156.80999755859375,
      "high": 161.2100067138672,
      "low": 156.74000549316406,
      "close": 160.33999633789062,
      "volume": 711800
    },
    {
      "time": "2026-02-09",
      "open": 159,
      "high": 161.66000366210938,
      "low": 157.3300018310547,
      "close": 157.58999633789062,
      "volume": 416300
    },
    {
      "time": "2026-02-10",
      "open": 155.49000549316406,
      "high": 160.3800048828125,
      "low": 150.4600067138672,
      "close": 154.19000244140625,
      "volume": 686200
    },
    {
      "time": "2026-02-11",
      "open": 155.25999450683594,
      "high": 157.52000427246094,
      "low": 146.85000610351562,
      "close": 147.27000427246094,
      "volume": 1030400
    },
    {
      "time": "2026-02-12",
      "open": 148.5,
      "high": 150.17999267578125,
      "low": 136.1699981689453,
      "close": 138.2100067138672,
      "volume": 1100300
    },
    {
      "time": "2026-02-13",
      "open": 137.41000366210938,
      "high": 140,
      "low": 134.7899932861328,
      "close": 138.00999450683594,
      "volume": 853600
    },
    {
      "time": "2026-02-17",
      "open": 139.82000732421875,
      "high": 143.85000610351562,
      "low": 139.5,
      "close": 142.24000549316406,
      "volume": 614400
    },
    {
      "time": "2026-02-18",
      "open": 143.47999572753906,
      "high": 146.86000061035156,
      "low": 142.92999267578125,
      "close": 145.42999267578125,
      "volume": 430600
    },
    {
      "time": "2026-02-19",
      "open": 141.58999633789062,
      "high": 143.60000610351562,
      "low": 138.30999755859375,
      "close": 141.67999267578125,
      "volume": 597400
    },
    {
      "time": "2026-02-20",
      "open": 140.75,
      "high": 144.36000061035156,
      "low": 138.07000732421875,
      "close": 144.22999572753906,
      "volume": 782200
    },
    {
      "time": "2026-02-23",
      "open": 141.77999877929688,
      "high": 144.0500030517578,
      "low": 129.11000061035156,
      "close": 130,
      "volume": 1939800
    },
    {
      "time": "2026-02-24",
      "open": 128.22000122070312,
      "high": 133.16000366210938,
      "low": 126,
      "close": 131.5399932861328,
      "volume": 1304600
    },
    {
      "time": "2026-02-25",
      "open": 133.77000427246094,
      "high": 138.61000061035156,
      "low": 133.10000610351562,
      "close": 138.1300048828125,
      "volume": 979600
    },
    {
      "time": "2026-02-26",
      "open": 139.4499969482422,
      "high": 144.74000549316406,
      "low": 139.27000427246094,
      "close": 143.3800048828125,
      "volume": 785700
    },
    {
      "time": "2026-02-27",
      "open": 137.9499969482422,
      "high": 139.52000427246094,
      "low": 131.17999267578125,
      "close": 134.7899932861328,
      "volume": 1182900
    },
    {
      "time": "2026-03-02",
      "open": 128.44000244140625,
      "high": 136.08999633789062,
      "low": 126.86000061035156,
      "close": 133.5800018310547,
      "volume": 1114100
    },
    {
      "time": "2026-03-03",
      "open": 126.30000305175781,
      "high": 135.4499969482422,
      "low": 124.01000213623047,
      "close": 132.91000366210938,
      "volume": 1866600
    },
    {
      "time": "2026-03-04",
      "open": 134.1300048828125,
      "high": 136.22000122070312,
      "low": 131.77000427246094,
      "close": 135.19000244140625,
      "volume": 691900
    },
    {
      "time": "2026-03-05",
      "open": 133.13999938964844,
      "high": 137.5,
      "low": 130.3300018310547,
      "close": 133,
      "volume": 867000
    },
    {
      "time": "2026-03-06",
      "open": 126.75,
      "high": 127.94999694824219,
      "low": 121.25,
      "close": 127.66000366210938,
      "volume": 1151800
    },
    {
      "time": "2026-03-09",
      "open": 122.70999908447266,
      "high": 127.20999908447266,
      "low": 117.12999725341797,
      "close": 125.6500015258789,
      "volume": 1357200
    },
    {
      "time": "2026-03-10",
      "open": 125.30999755859375,
      "high": 128.39999389648438,
      "low": 121.5,
      "close": 123.70999908447266,
      "volume": 1291800
    },
    {
      "time": "2026-03-11",
      "open": 123.08000183105469,
      "high": 124.0199966430664,
      "low": 117.51000213623047,
      "close": 120.66000366210938,
      "volume": 1249800
    },
    {
      "time": "2026-03-12",
      "open": 116.33000183105469,
      "high": 117.38999938964844,
      "low": 114.33000183105469,
      "close": 114.76000213623047,
      "volume": 1642700
    },
    {
      "time": "2026-03-13",
      "open": 116.69000244140625,
      "high": 118.9800033569336,
      "low": 114.69000244140625,
      "close": 114.83999633789062,
      "volume": 1869500
    },
    {
      "time": "2026-03-16",
      "open": 117.4000015258789,
      "high": 120.87000274658203,
      "low": 116.45999908447266,
      "close": 117.7699966430664,
      "volume": 897400
    },
    {
      "time": "2026-03-17",
      "open": 120.30000305175781,
      "high": 124.08999633789062,
      "low": 119.37000274658203,
      "close": 119.58000183105469,
      "volume": 691400
    },
    {
      "time": "2026-03-18",
      "open": 118.1500015258789,
      "high": 120.5999984741211,
      "low": 115.02999877929688,
      "close": 115.29000091552734,
      "volume": 1021000
    },
    {
      "time": "2026-03-19",
      "open": 113.9800033569336,
      "high": 116.72000122070312,
      "low": 112.1500015258789,
      "close": 115.33000183105469,
      "volume": 1221900
    },
    {
      "time": "2026-03-20",
      "open": 115.16999816894531,
      "high": 117.80000305175781,
      "low": 113.98999786376953,
      "close": 116.0199966430664,
      "volume": 1572100
    },
    {
      "time": "2026-03-23",
      "open": 122.02999877929688,
      "high": 123.19999694824219,
      "low": 118.77999877929688,
      "close": 119.08999633789062,
      "volume": 1277900
    },
    {
      "time": "2026-03-24",
      "open": 115.13999938964844,
      "high": 120.75,
      "low": 115,
      "close": 118.47000122070312,
      "volume": 655300
    },
    {
      "time": "2026-03-25",
      "open": 121.05000305175781,
      "high": 123.27999877929688,
      "low": 116.41999816894531,
      "close": 118.87000274658203,
      "volume": 832700
    },
    {
      "time": "2026-03-26",
      "open": 117.12000274658203,
      "high": 119.91000366210938,
      "low": 115.62999725341797,
      "close": 116.75,
      "volume": 612400
    },
    {
      "time": "2026-03-27",
      "open": 115.08999633789062,
      "high": 115.19999694824219,
      "low": 106.91000366210938,
      "close": 107.91000366210938,
      "volume": 1146000
    },
    {
      "time": "2026-03-30",
      "open": 110.62000274658203,
      "high": 113.94999694824219,
      "low": 109.77999877929688,
      "close": 111.41999816894531,
      "volume": 832100
    },
    {
      "time": "2026-03-31",
      "open": 115.3499984741211,
      "high": 119.06999969482422,
      "low": 112.51000213623047,
      "close": 118.5,
      "volume": 1014600
    },
    {
      "time": "2026-04-01",
      "open": 121.18000030517578,
      "high": 121.95999908447266,
      "low": 116.8499984741211,
      "close": 118.54000091552734,
      "volume": 1055200
    },
    {
      "time": "2026-04-02",
      "open": 114.13999938964844,
      "high": 121.5,
      "low": 112.9000015258789,
      "close": 119.66000366210938,
      "volume": 1123000
    },
    {
      "time": "2026-04-06",
      "open": 119.56999969482422,
      "high": 122.83000183105469,
      "low": 118.91999816894531,
      "close": 121.94000244140625,
      "volume": 786300
    },
    {
      "time": "2026-04-07",
      "open": 120.11000061035156,
      "high": 122.98999786376953,
      "low": 119.20999908447266,
      "close": 121.9800033569336,
      "volume": 631700
    },
    {
      "time": "2026-04-08",
      "open": 130.9499969482422,
      "high": 133.47000122070312,
      "low": 129.9600067138672,
      "close": 131.4499969482422,
      "volume": 964600
    },
    {
      "time": "2026-04-09",
      "open": 129.72999572753906,
      "high": 134.14999389648438,
      "low": 128.47999572753906,
      "close": 132.4600067138672,
      "volume": 621800
    },
    {
      "time": "2026-04-10",
      "open": 132.25,
      "high": 132.25,
      "low": 127.20999908447266,
      "close": 128.3300018310547,
      "volume": 945200
    },
    {
      "time": "2026-04-13",
      "open": 125.86000061035156,
      "high": 134.85000610351562,
      "low": 125.19000244140625,
      "close": 134.8000030517578,
      "volume": 773700
    },
    {
      "time": "2026-04-14",
      "open": 133.6999969482422,
      "high": 136.72000122070312,
      "low": 133.4199981689453,
      "close": 135.67999267578125,
      "volume": 771700
    },
    {
      "time": "2026-04-15",
      "open": 138,
      "high": 140.0500030517578,
      "low": 136.07000732421875,
      "close": 138.72000122070312,
      "volume": 848800
    },
    {
      "time": "2026-04-16",
      "open": 138.00999450683594,
      "high": 140.6699981689453,
      "low": 136.77000427246094,
      "close": 137.77000427246094,
      "volume": 768800
    },
    {
      "time": "2026-04-17",
      "open": 140.33999633789062,
      "high": 145,
      "low": 139.66000366210938,
      "close": 140.8300018310547,
      "volume": 931100
    },
    {
      "time": "2026-04-20",
      "open": 139.49000549316406,
      "high": 143.30999755859375,
      "low": 139.19000244140625,
      "close": 142.16000366210938,
      "volume": 637000
    },
    {
      "time": "2026-04-21",
      "open": 142.69000244140625,
      "high": 146.7100067138672,
      "low": 138.74000549316406,
      "close": 139.5,
      "volume": 1239500
    },
    {
      "time": "2026-04-22",
      "open": 140.83999633789062,
      "high": 142.22000122070312,
      "low": 137.74000549316406,
      "close": 138.5,
      "volume": 545000
    },
    {
      "time": "2026-04-23",
      "open": 137.83999633789062,
      "high": 138.32000732421875,
      "low": 131.49000549316406,
      "close": 135.4499969482422,
      "volume": 773600
    },
    {
      "time": "2026-04-24",
      "open": 133.58999633789062,
      "high": 134.55999755859375,
      "low": 131.69000244140625,
      "close": 132.67999267578125,
      "volume": 623200
    },
    {
      "time": "2026-04-27",
      "open": 131.5,
      "high": 136.05999755859375,
      "low": 131.3000030517578,
      "close": 135.35000610351562,
      "volume": 405600
    },
    {
      "time": "2026-04-28",
      "open": 138.3000030517578,
      "high": 139.88999938964844,
      "low": 135.25999450683594,
      "close": 135.8300018310547,
      "volume": 439600
    },
    {
      "time": "2026-04-29",
      "open": 137.5,
      "high": 139.0500030517578,
      "low": 134.44000244140625,
      "close": 136.25999450683594,
      "volume": 442300
    },
    {
      "time": "2026-04-30",
      "open": 133,
      "high": 138.6300048828125,
      "low": 130.66000366210938,
      "close": 137.9199981689453,
      "volume": 625900
    },
    {
      "time": "2026-05-01",
      "open": 139.55999755859375,
      "high": 141.39999389648438,
      "low": 136.00999450683594,
      "close": 136.00999450683594,
      "volume": 452000
    },
    {
      "time": "2026-05-04",
      "open": 134.99000549316406,
      "high": 138.0500030517578,
      "low": 132.66000366210938,
      "close": 133.38999938964844,
      "volume": 611100
    },
    {
      "time": "2026-05-05",
      "open": 133.88999938964844,
      "high": 134.6999969482422,
      "low": 131.8000030517578,
      "close": 133.4199981689453,
      "volume": 614400
    },
    {
      "time": "2026-05-06",
      "open": 135.82000732421875,
      "high": 138.27999877929688,
      "low": 134.75,
      "close": 135.1699981689453,
      "volume": 684900
    },
    {
      "time": "2026-05-07",
      "open": 134.60000610351562,
      "high": 137.02999877929688,
      "low": 131.94000244140625,
      "close": 132.88999938964844,
      "volume": 639600
    },
    {
      "time": "2026-05-08",
      "open": 133.7100067138672,
      "high": 134.17999267578125,
      "low": 129.66000366210938,
      "close": 130.41000366210938,
      "volume": 648500
    },
    {
      "time": "2026-05-11",
      "open": 130.67999267578125,
      "high": 132.0500030517578,
      "low": 128.2100067138672,
      "close": 129.8300018310547,
      "volume": 543400
    },
    {
      "time": "2026-05-12",
      "open": 130.08999633789062,
      "high": 133.75999450683594,
      "low": 127.0999984741211,
      "close": 132.7100067138672,
      "volume": 646100
    },
    {
      "time": "2026-05-13",
      "open": 130.25,
      "high": 130.9499969482422,
      "low": 128.11000061035156,
      "close": 128.47000122070312,
      "volume": 511100
    },
    {
      "time": "2026-05-14",
      "open": 130.35000610351562,
      "high": 132.0800018310547,
      "low": 129.10000610351562,
      "close": 130.5800018310547,
      "volume": 461000
    },
    {
      "time": "2026-05-15",
      "open": 130.27000427246094,
      "high": 132,
      "low": 128.5500030517578,
      "close": 129.0399932861328,
      "volume": 470300
    },
    {
      "time": "2026-05-18",
      "open": 128.60000610351562,
      "high": 134.1999969482422,
      "low": 128.38999938964844,
      "close": 133.67999267578125,
      "volume": 538900
    },
    {
      "time": "2026-05-19",
      "open": 132.6999969482422,
      "high": 134.11000061035156,
      "low": 128.47000122070312,
      "close": 128.91000366210938,
      "volume": 554000
    },
    {
      "time": "2026-05-20",
      "open": 129.8000030517578,
      "high": 133.35000610351562,
      "low": 126.4000015258789,
      "close": 132.7899932861328,
      "volume": 598900
    },
    {
      "time": "2026-05-21",
      "open": 131.82000732421875,
      "high": 134.17999267578125,
      "low": 129.5,
      "close": 133.52999877929688,
      "volume": 566900
    },
    {
      "time": "2026-05-22",
      "open": 134.9600067138672,
      "high": 136.77000427246094,
      "low": 134.25999450683594,
      "close": 134.91000366210938,
      "volume": 612400
    },
    {
      "time": "2026-05-26",
      "open": 135.3800048828125,
      "high": 137.1999969482422,
      "low": 133.3800048828125,
      "close": 134.5500030517578,
      "volume": 606500
    },
    {
      "time": "2026-05-27",
      "open": 134.00999450683594,
      "high": 135.27000427246094,
      "low": 130.1300048828125,
      "close": 131.0399932861328,
      "volume": 710500
    },
    {
      "time": "2026-05-28",
      "open": 129.6999969482422,
      "high": 131.52999877929688,
      "low": 127.73999786376953,
      "close": 129.82000732421875,
      "volume": 753800
    },
    {
      "time": "2026-05-29",
      "open": 129.5500030517578,
      "high": 133.52999877929688,
      "low": 128.8300018310547,
      "close": 131.8800048828125,
      "volume": 616800
    },
    {
      "time": "2026-06-01",
      "open": 129.2899932861328,
      "high": 132.07000732421875,
      "low": 128.99000549316406,
      "close": 130.75999450683594,
      "volume": 799200
    },
    {
      "time": "2026-06-02",
      "open": 129.36000061035156,
      "high": 132.5,
      "low": 127.31999969482422,
      "close": 131.07000732421875,
      "volume": 869200
    },
    {
      "time": "2026-06-03",
      "open": 128.5,
      "high": 128.6199951171875,
      "low": 123.80000305175781,
      "close": 126.5199966430664,
      "volume": 1028400
    },
    {
      "time": "2026-06-04",
      "open": 130.83999633789062,
      "high": 136.99000549316406,
      "low": 130.83999633789062,
      "close": 136.35000610351562,
      "volume": 1028700
    },
    {
      "time": "2026-06-05",
      "open": 137.44000244140625,
      "high": 138.2899932861328,
      "low": 135.1699981689453,
      "close": 136.82000732421875,
      "volume": 891400
    },
    {
      "time": "2026-06-08",
      "open": 136.3000030517578,
      "high": 138.10000610351562,
      "low": 134.24000549316406,
      "close": 134.42999267578125,
      "volume": 526500
    },
    {
      "time": "2026-06-09",
      "open": 135.64999389648438,
      "high": 139.97000122070312,
      "low": 134.83999633789062,
      "close": 138.27999877929688,
      "volume": 1224800
    },
    {
      "time": "2026-06-10",
      "open": 137.9600067138672,
      "high": 140.77999877929688,
      "low": 136.1300048828125,
      "close": 136.1300048828125,
      "volume": 577600
    },
    {
      "time": "2026-06-11",
      "open": 137.13999938964844,
      "high": 140.3300018310547,
      "low": 134.77999877929688,
      "close": 139.11000061035156,
      "volume": 818800
    },
    {
      "time": "2026-06-12",
      "open": 141.33999633789062,
      "high": 146.49000549316406,
      "low": 140.75999450683594,
      "close": 144.8800048828125,
      "volume": 982600
    },
    {
      "time": "2026-06-15",
      "open": 148.1199951171875,
      "high": 149.9499969482422,
      "low": 146,
      "close": 146.55999755859375,
      "volume": 622300
    },
    {
      "time": "2026-06-16",
      "open": 149.8699951171875,
      "high": 153.74000549316406,
      "low": 148.99000549316406,
      "close": 153,
      "volume": 651200
    },
    {
      "time": "2026-06-17",
      "open": 152.5500030517578,
      "high": 157.57000732421875,
      "low": 149.33999633789062,
      "close": 150.72999572753906,
      "volume": 780800
    },
    {
      "time": "2026-06-18",
      "open": 154.24000549316406,
      "high": 155.0800018310547,
      "low": 145.44000244140625,
      "close": 146.3699951171875,
      "volume": 545900
    },
    {
      "time": "2026-06-22",
      "open": 147.8000030517578,
      "high": 151.4199981689453,
      "low": 147.72000122070312,
      "close": 148.88999938964844,
      "volume": 461000
    },
    {
      "time": "2026-06-23",
      "open": 147.38999938964844,
      "high": 151,
      "low": 146.60000610351562,
      "close": 149.88999938964844,
      "volume": 307800
    },
    {
      "time": "2026-06-24",
      "open": 149.85000610351562,
      "high": 151.6300048828125,
      "low": 147,
      "close": 148.50999450683594,
      "volume": 445100
    },
    {
      "time": "2026-06-25",
      "open": 150.07000732421875,
      "high": 156.3000030517578,
      "low": 145.75999450683594,
      "close": 146.17999267578125,
      "volume": 592700
    },
    {
      "time": "2026-06-26",
      "open": 147.17999267578125,
      "high": 150,
      "low": 144.11000061035156,
      "close": 147.00999450683594,
      "volume": 475300
    },
    {
      "time": "2026-06-29",
      "open": 147.75999450683594,
      "high": 150.77000427246094,
      "low": 147.75999450683594,
      "close": 148.1199951171875,
      "volume": 341800
    },
    {
      "time": "2026-06-30",
      "open": 147.94000244140625,
      "high": 149.1699981689453,
      "low": 145.5,
      "close": 147.17999267578125,
      "volume": 370800
    },
    {
      "time": "2026-07-01",
      "open": 148.5500030517578,
      "high": 159.30999755859375,
      "low": 148.5,
      "close": 157.02999877929688,
      "volume": 704900
    },
    {
      "time": "2026-07-02",
      "open": 160.69000244140625,
      "high": 164.08999633789062,
      "low": 158.64999389648438,
      "close": 163.85000610351562,
      "volume": 710800
    },
    {
      "time": "2026-07-06",
      "open": 165,
      "high": 168.64999389648438,
      "low": 163.58999633789062,
      "close": 168.5800018310547,
      "volume": 597300
    },
    {
      "time": "2026-07-07",
      "open": 169.75,
      "high": 172.4499969482422,
      "low": 167.3000030517578,
      "close": 167.5399932861328,
      "volume": 669300
    },
    {
      "time": "2026-07-08",
      "open": 165.10000610351562,
      "high": 165.10000610351562,
      "low": 157.72000122070312,
      "close": 157.97000122070312,
      "volume": 520100
    },
    {
      "time": "2026-07-09",
      "open": 158.58999633789062,
      "high": 163.99000549316406,
      "low": 157.9600067138672,
      "close": 162.7899932861328,
      "volume": 409200
    },
    {
      "time": "2026-07-10",
      "open": 166.0500030517578,
      "high": 166.8800048828125,
      "low": 161.02000427246094,
      "close": 163.97000122070312,
      "volume": 381500
    },
    {
      "time": "2026-07-13",
      "open": 166.02000427246094,
      "high": 168,
      "low": 163.1999969482422,
      "close": 167.00999450683594,
      "volume": 549400
    },
    {
      "time": "2026-07-14",
      "open": 163.25,
      "high": 173.6999969482422,
      "low": 163.1199951171875,
      "close": 168.1999969482422,
      "volume": 918200
    },
    {
      "time": "2026-07-15",
      "open": 169.7899932861328,
      "high": 173.8699951171875,
      "low": 168.02999877929688,
      "close": 171.61000061035156,
      "volume": 677900
    },
    {
      "time": "2026-07-16",
      "open": 172.97000122070312,
      "high": 174.11000061035156,
      "low": 169.9499969482422,
      "close": 173.1199951171875,
      "volume": 390900
    },
    {
      "time": "2026-07-17",
      "open": 170.3300018310547,
      "high": 174.7899932861328,
      "low": 167.50999450683594,
      "close": 168.4199981689453,
      "volume": 553000
    },
    {
      "time": "2026-07-20",
      "open": 168.8300018310547,
      "high": 169.60000610351562,
      "low": 165.32000732421875,
      "close": 166.6699981689453,
      "volume": 393200
    },
    {
      "time": "2026-07-21",
      "open": 166.39999389648438,
      "high": 169.13999938964844,
      "low": 163.74000549316406,
      "close": 167.22999572753906,
      "volume": 332400
    },
    {
      "time": "2026-07-22",
      "open": 167.5500030517578,
      "high": 168.5399932861328,
      "low": 165.38999938964844,
      "close": 166.58999633789062,
      "volume": 385000
    },
    {
      "time": "2026-07-23",
      "open": 163.27000427246094,
      "high": 164.74000549316406,
      "low": 161.3800048828125,
      "close": 164.6300048828125,
      "volume": 292000
    },
    {
      "time": "2026-07-24",
      "open": 164.6300048828125,
      "high": 169.1699981689453,
      "low": 163.52000427246094,
      "close": 168.74000549316406,
      "volume": 325917
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 172.3563995361328
    },
    {
      "time": "2025-10-06",
      "value": 172.33299957275392
    },
    {
      "time": "2025-10-07",
      "value": 172.39779968261718
    },
    {
      "time": "2025-10-08",
      "value": 172.47359954833985
    },
    {
      "time": "2025-10-09",
      "value": 172.51899963378906
    },
    {
      "time": "2025-10-10",
      "value": 172.4113998413086
    },
    {
      "time": "2025-10-13",
      "value": 172.5781997680664
    },
    {
      "time": "2025-10-14",
      "value": 172.7579995727539
    },
    {
      "time": "2025-10-15",
      "value": 172.9761993408203
    },
    {
      "time": "2025-10-16",
      "value": 172.86219940185546
    },
    {
      "time": "2025-10-17",
      "value": 172.92819946289063
    },
    {
      "time": "2025-10-20",
      "value": 173.02219970703126
    },
    {
      "time": "2025-10-21",
      "value": 173.10319976806642
    },
    {
      "time": "2025-10-22",
      "value": 173.01779968261718
    },
    {
      "time": "2025-10-23",
      "value": 172.89459991455078
    },
    {
      "time": "2025-10-24",
      "value": 172.82439971923827
    },
    {
      "time": "2025-10-27",
      "value": 172.90199981689454
    },
    {
      "time": "2025-10-28",
      "value": 172.91099975585936
    },
    {
      "time": "2025-10-29",
      "value": 172.73559967041015
    },
    {
      "time": "2025-10-30",
      "value": 172.53499969482422
    },
    {
      "time": "2025-10-31",
      "value": 172.3863998413086
    },
    {
      "time": "2025-11-03",
      "value": 172.03379974365234
    },
    {
      "time": "2025-11-04",
      "value": 171.78839965820313
    },
    {
      "time": "2025-11-05",
      "value": 171.49559967041014
    },
    {
      "time": "2025-11-06",
      "value": 171.1547998046875
    },
    {
      "time": "2025-11-07",
      "value": 170.86399963378906
    },
    {
      "time": "2025-11-10",
      "value": 170.58279968261718
    },
    {
      "time": "2025-11-11",
      "value": 170.42159973144533
    },
    {
      "time": "2025-11-12",
      "value": 170.36719970703126
    },
    {
      "time": "2025-11-13",
      "value": 170.0677996826172
    },
    {
      "time": "2025-11-14",
      "value": 169.87379943847657
    },
    {
      "time": "2025-11-17",
      "value": 169.48919921875
    },
    {
      "time": "2025-11-18",
      "value": 169.04659912109375
    },
    {
      "time": "2025-11-19",
      "value": 168.67499908447266
    },
    {
      "time": "2025-11-20",
      "value": 168.053798828125
    },
    {
      "time": "2025-11-21",
      "value": 167.57719879150392
    },
    {
      "time": "2025-11-24",
      "value": 167.1583987426758
    },
    {
      "time": "2025-11-25",
      "value": 166.88019866943358
    },
    {
      "time": "2025-11-26",
      "value": 166.57639862060546
    },
    {
      "time": "2025-11-28",
      "value": 166.3319989013672
    },
    {
      "time": "2025-12-01",
      "value": 165.98759887695311
    },
    {
      "time": "2025-12-02",
      "value": 165.64659881591797
    },
    {
      "time": "2025-12-03",
      "value": 165.4885986328125
    },
    {
      "time": "2025-12-04",
      "value": 165.37799865722656
    },
    {
      "time": "2025-12-05",
      "value": 165.30179870605468
    },
    {
      "time": "2025-12-08",
      "value": 165.1119985961914
    },
    {
      "time": "2025-12-09",
      "value": 164.83299865722657
    },
    {
      "time": "2025-12-10",
      "value": 164.4785986328125
    },
    {
      "time": "2025-12-11",
      "value": 164.3951986694336
    },
    {
      "time": "2025-12-12",
      "value": 164.32399871826172
    },
    {
      "time": "2025-12-15",
      "value": 164.20159881591798
    },
    {
      "time": "2025-12-16",
      "value": 164.00759857177735
    },
    {
      "time": "2025-12-17",
      "value": 163.80239868164062
    },
    {
      "time": "2025-12-18",
      "value": 163.62819885253907
    },
    {
      "time": "2025-12-19",
      "value": 163.55499877929688
    },
    {
      "time": "2025-12-22",
      "value": 163.82339874267578
    },
    {
      "time": "2025-12-23",
      "value": 164.008798828125
    },
    {
      "time": "2025-12-24",
      "value": 164.1475988769531
    },
    {
      "time": "2025-12-26",
      "value": 164.2623989868164
    },
    {
      "time": "2025-12-29",
      "value": 164.6073989868164
    },
    {
      "time": "2025-12-30",
      "value": 164.84839904785156
    },
    {
      "time": "2025-12-31",
      "value": 164.90299896240234
    },
    {
      "time": "2026-01-02",
      "value": 164.9983987426758
    },
    {
      "time": "2026-01-05",
      "value": 165.37319885253908
    },
    {
      "time": "2026-01-06",
      "value": 165.77819885253905
    },
    {
      "time": "2026-01-07",
      "value": 165.92199890136717
    },
    {
      "time": "2026-01-08",
      "value": 166.09099884033202
    },
    {
      "time": "2026-01-09",
      "value": 166.28159881591796
    },
    {
      "time": "2026-01-12",
      "value": 166.55779876708985
    },
    {
      "time": "2026-01-13",
      "value": 166.6135989379883
    },
    {
      "time": "2026-01-14",
      "value": 166.64159881591797
    },
    {
      "time": "2026-01-15",
      "value": 166.7353988647461
    },
    {
      "time": "2026-01-16",
      "value": 166.7923989868164
    },
    {
      "time": "2026-01-20",
      "value": 166.59499908447265
    },
    {
      "time": "2026-01-21",
      "value": 166.46839904785156
    },
    {
      "time": "2026-01-22",
      "value": 166.34079925537108
    },
    {
      "time": "2026-01-23",
      "value": 166.04639923095704
    },
    {
      "time": "2026-01-26",
      "value": 165.76979919433595
    },
    {
      "time": "2026-01-27",
      "value": 165.33359924316406
    },
    {
      "time": "2026-01-28",
      "value": 165.0293994140625
    },
    {
      "time": "2026-01-29",
      "value": 164.9111996459961
    },
    {
      "time": "2026-01-30",
      "value": 164.96399963378906
    },
    {
      "time": "2026-02-02",
      "value": 165.12539978027343
    },
    {
      "time": "2026-02-03",
      "value": 165.1679995727539
    },
    {
      "time": "2026-02-04",
      "value": 165.36019958496092
    },
    {
      "time": "2026-02-05",
      "value": 165.34119964599608
    },
    {
      "time": "2026-02-06",
      "value": 165.44679962158204
    },
    {
      "time": "2026-02-09",
      "value": 165.384599609375
    },
    {
      "time": "2026-02-10",
      "value": 165.1797998046875
    },
    {
      "time": "2026-02-11",
      "value": 164.77099975585938
    },
    {
      "time": "2026-02-12",
      "value": 164.265
    },
    {
      "time": "2026-02-13",
      "value": 163.76019989013673
    },
    {
      "time": "2026-02-17",
      "value": 163.21760009765626
    },
    {
      "time": "2026-02-18",
      "value": 162.7161999511719
    },
    {
      "time": "2026-02-19",
      "value": 162.13559967041016
    },
    {
      "time": "2026-02-20",
      "value": 161.64719970703126
    },
    {
      "time": "2026-02-23",
      "value": 160.91519958496093
    },
    {
      "time": "2026-02-24",
      "value": 160.34239959716797
    },
    {
      "time": "2026-02-25",
      "value": 159.72099975585937
    },
    {
      "time": "2026-02-26",
      "value": 159.19899993896485
    },
    {
      "time": "2026-02-27",
      "value": 158.48919982910155
    },
    {
      "time": "2026-03-02",
      "value": 157.83
    },
    {
      "time": "2026-03-03",
      "value": 157.16
    },
    {
      "time": "2026-03-04",
      "value": 156.54940002441407
    },
    {
      "time": "2026-03-05",
      "value": 155.8398001098633
    },
    {
      "time": "2026-03-06",
      "value": 154.9048001098633
    },
    {
      "time": "2026-03-09",
      "value": 153.92080001831056
    },
    {
      "time": "2026-03-10",
      "value": 152.84
    },
    {
      "time": "2026-03-11",
      "value": 151.72480010986328
    },
    {
      "time": "2026-03-12",
      "value": 150.54600021362305
    },
    {
      "time": "2026-03-13",
      "value": 149.39800003051758
    },
    {
      "time": "2026-03-16",
      "value": 148.38679992675782
    },
    {
      "time": "2026-03-17",
      "value": 147.38540008544922
    },
    {
      "time": "2026-03-18",
      "value": 146.07699996948242
    },
    {
      "time": "2026-03-19",
      "value": 144.71439987182617
    },
    {
      "time": "2026-03-20",
      "value": 143.52419982910158
    },
    {
      "time": "2026-03-23",
      "value": 142.33599975585938
    },
    {
      "time": "2026-03-24",
      "value": 141.17579986572267
    },
    {
      "time": "2026-03-25",
      "value": 140.1080000305176
    },
    {
      "time": "2026-03-26",
      "value": 139.19099990844725
    },
    {
      "time": "2026-03-27",
      "value": 138.10919998168944
    },
    {
      "time": "2026-03-30",
      "value": 137.0699998474121
    },
    {
      "time": "2026-03-31",
      "value": 136.16219985961914
    },
    {
      "time": "2026-04-01",
      "value": 135.47919982910156
    },
    {
      "time": "2026-04-02",
      "value": 134.77739990234375
    },
    {
      "time": "2026-04-06",
      "value": 134.05919982910157
    },
    {
      "time": "2026-04-07",
      "value": 133.47419998168945
    },
    {
      "time": "2026-04-08",
      "value": 133.02259994506835
    },
    {
      "time": "2026-04-09",
      "value": 132.66000015258788
    },
    {
      "time": "2026-04-10",
      "value": 132.21960006713869
    },
    {
      "time": "2026-04-13",
      "value": 131.81800003051757
    },
    {
      "time": "2026-04-14",
      "value": 131.45080001831056
    },
    {
      "time": "2026-04-15",
      "value": 131.05039993286132
    },
    {
      "time": "2026-04-16",
      "value": 130.71280014038086
    },
    {
      "time": "2026-04-17",
      "value": 130.3686003112793
    },
    {
      "time": "2026-04-20",
      "value": 130.16620040893554
    },
    {
      "time": "2026-04-21",
      "value": 129.74940048217775
    },
    {
      "time": "2026-04-22",
      "value": 129.36760055541993
    },
    {
      "time": "2026-04-23",
      "value": 128.99280044555664
    },
    {
      "time": "2026-04-24",
      "value": 128.70100021362305
    },
    {
      "time": "2026-04-27",
      "value": 128.643800201416
    },
    {
      "time": "2026-04-28",
      "value": 128.6002003479004
    },
    {
      "time": "2026-04-29",
      "value": 128.48060012817382
    },
    {
      "time": "2026-04-30",
      "value": 128.3304002380371
    },
    {
      "time": "2026-05-01",
      "value": 128.2170002746582
    },
    {
      "time": "2026-05-04",
      "value": 128.0002003479004
    },
    {
      "time": "2026-05-05",
      "value": 128.06860031127928
    },
    {
      "time": "2026-05-06",
      "value": 128.14120040893556
    },
    {
      "time": "2026-05-07",
      "value": 128.03640029907226
    },
    {
      "time": "2026-05-08",
      "value": 127.7770002746582
    },
    {
      "time": "2026-05-11",
      "value": 127.67780044555664
    },
    {
      "time": "2026-05-12",
      "value": 127.66040054321289
    },
    {
      "time": "2026-05-13",
      "value": 127.57160049438477
    },
    {
      "time": "2026-05-14",
      "value": 127.47940048217774
    },
    {
      "time": "2026-05-15",
      "value": 127.4002003479004
    },
    {
      "time": "2026-05-18",
      "value": 127.52060012817383
    },
    {
      "time": "2026-05-19",
      "value": 127.58580017089844
    },
    {
      "time": "2026-05-20",
      "value": 127.76740005493164
    },
    {
      "time": "2026-05-21",
      "value": 128.02479995727538
    },
    {
      "time": "2026-05-22",
      "value": 128.42779998779298
    },
    {
      "time": "2026-05-26",
      "value": 128.8220001220703
    },
    {
      "time": "2026-05-27",
      "value": 129.08740005493163
    },
    {
      "time": "2026-05-28",
      "value": 129.29220016479493
    },
    {
      "time": "2026-05-29",
      "value": 129.62400024414063
    },
    {
      "time": "2026-06-01",
      "value": 129.93260009765626
    },
    {
      "time": "2026-06-02",
      "value": 130.2336003112793
    },
    {
      "time": "2026-06-03",
      "value": 130.38220031738283
    },
    {
      "time": "2026-06-04",
      "value": 130.73980041503907
    },
    {
      "time": "2026-06-05",
      "value": 131.0988005065918
    },
    {
      "time": "2026-06-08",
      "value": 131.45240036010742
    },
    {
      "time": "2026-06-09",
      "value": 132.05980026245118
    },
    {
      "time": "2026-06-10",
      "value": 132.55400039672853
    },
    {
      "time": "2026-06-11",
      "value": 132.96620040893555
    },
    {
      "time": "2026-06-12",
      "value": 133.49300048828124
    },
    {
      "time": "2026-06-15",
      "value": 134.03100036621095
    },
    {
      "time": "2026-06-16",
      "value": 134.6522003173828
    },
    {
      "time": "2026-06-17",
      "value": 135.2272001647949
    },
    {
      "time": "2026-06-18",
      "value": 135.52560012817383
    },
    {
      "time": "2026-06-22",
      "value": 135.85419998168945
    },
    {
      "time": "2026-06-23",
      "value": 136.28539993286134
    },
    {
      "time": "2026-06-24",
      "value": 136.5595997619629
    },
    {
      "time": "2026-06-25",
      "value": 136.7695997619629
    },
    {
      "time": "2026-06-26",
      "value": 136.93539962768554
    },
    {
      "time": "2026-06-29",
      "value": 137.14239944458006
    },
    {
      "time": "2026-06-30",
      "value": 137.2693992614746
    },
    {
      "time": "2026-07-01",
      "value": 137.56679916381836
    },
    {
      "time": "2026-07-02",
      "value": 138.05379928588866
    },
    {
      "time": "2026-07-06",
      "value": 138.65539932250977
    },
    {
      "time": "2026-07-07",
      "value": 139.29719924926758
    },
    {
      "time": "2026-07-08",
      "value": 139.802999420166
    },
    {
      "time": "2026-07-09",
      "value": 140.35179916381836
    },
    {
      "time": "2026-07-10",
      "value": 140.91459915161133
    },
    {
      "time": "2026-07-13",
      "value": 141.52959915161134
    },
    {
      "time": "2026-07-14",
      "value": 142.13519912719727
    },
    {
      "time": "2026-07-15",
      "value": 142.8471992492676
    },
    {
      "time": "2026-07-16",
      "value": 143.64179916381835
    },
    {
      "time": "2026-07-17",
      "value": 144.34179916381837
    },
    {
      "time": "2026-07-20",
      "value": 144.97179916381836
    },
    {
      "time": "2026-07-21",
      "value": 145.65859909057616
    },
    {
      "time": "2026-07-22",
      "value": 146.38219894409178
    },
    {
      "time": "2026-07-23",
      "value": 147.07819900512695
    },
    {
      "time": "2026-07-24",
      "value": 147.7987989807129
    }
  ],
  "analysis": null
}