{
  "ok": true,
  "cached": false,
  "ticker": "FBT",
  "price": 247.39,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Trust NYSE Arca Biotechnology ETF (FBT) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/first-trust-nyse-arca-biotechnology-102002779.html",
      "published": "2026-07-10"
    },
    {
      "title": "Should You Invest in the First Trust NYSE Arca Biotechnology ETF (FBT)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/invest-first-trust-nyse-arca-102002782.html",
      "published": "2026-07-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 166.11000061035156,
      "high": 166.6999969482422,
      "low": 165.35000610351562,
      "close": 166.1199951171875,
      "volume": 9200
    },
    {
      "time": "2025-07-28",
      "open": 166.14999389648438,
      "high": 167.11000061035156,
      "low": 165.86000061035156,
      "close": 165.97999572753906,
      "volume": 14800
    },
    {
      "time": "2025-07-29",
      "open": 166.86000061035156,
      "high": 167.39999389648438,
      "low": 165.75,
      "close": 166.1199951171875,
      "volume": 18400
    },
    {
      "time": "2025-07-30",
      "open": 167.10000610351562,
      "high": 168.33999633789062,
      "low": 165.3699951171875,
      "close": 165.77999877929688,
      "volume": 10800
    },
    {
      "time": "2025-07-31",
      "open": 166.42999267578125,
      "high": 168.0500030517578,
      "low": 163.8000030517578,
      "close": 164.25999450683594,
      "volume": 18900
    },
    {
      "time": "2025-08-01",
      "open": 162.1300048828125,
      "high": 164.36000061035156,
      "low": 161.3000030517578,
      "close": 164.36000061035156,
      "volume": 11000
    },
    {
      "time": "2025-08-04",
      "open": 164.4199981689453,
      "high": 165.77999877929688,
      "low": 163,
      "close": 165.60000610351562,
      "volume": 11000
    },
    {
      "time": "2025-08-05",
      "open": 165.1699981689453,
      "high": 165.69000244140625,
      "low": 164.0399932861328,
      "close": 164.47000122070312,
      "volume": 11300
    },
    {
      "time": "2025-08-06",
      "open": 164.0500030517578,
      "high": 164.0500030517578,
      "low": 161.58999633789062,
      "close": 162.42999267578125,
      "volume": 13000
    },
    {
      "time": "2025-08-07",
      "open": 163.1999969482422,
      "high": 164.0500030517578,
      "low": 162.19000244140625,
      "close": 163.88999938964844,
      "volume": 31100
    },
    {
      "time": "2025-08-08",
      "open": 164.5,
      "high": 164.97000122070312,
      "low": 163.77999877929688,
      "close": 163.97000122070312,
      "volume": 13600
    },
    {
      "time": "2025-08-11",
      "open": 163.27000427246094,
      "high": 165.17999267578125,
      "low": 162.92999267578125,
      "close": 163.4199981689453,
      "volume": 12200
    },
    {
      "time": "2025-08-12",
      "open": 164.39999389648438,
      "high": 167.10000610351562,
      "low": 164.39999389648438,
      "close": 167.10000610351562,
      "volume": 10700
    },
    {
      "time": "2025-08-13",
      "open": 167.77000427246094,
      "high": 172.08999633789062,
      "low": 167.77000427246094,
      "close": 172.08999633789062,
      "volume": 27300
    },
    {
      "time": "2025-08-14",
      "open": 170.17999267578125,
      "high": 171.9499969482422,
      "low": 170.17999267578125,
      "close": 171.9499969482422,
      "volume": 10100
    },
    {
      "time": "2025-08-15",
      "open": 172.57000732421875,
      "high": 174.32000732421875,
      "low": 172.30999755859375,
      "close": 174.32000732421875,
      "volume": 10900
    },
    {
      "time": "2025-08-18",
      "open": 173.83999633789062,
      "high": 174.82000732421875,
      "low": 172.7100067138672,
      "close": 172.7100067138672,
      "volume": 7600
    },
    {
      "time": "2025-08-19",
      "open": 173.22999572753906,
      "high": 174.47999572753906,
      "low": 172.6999969482422,
      "close": 172.6999969482422,
      "volume": 8900
    },
    {
      "time": "2025-08-20",
      "open": 172.5,
      "high": 173.35000610351562,
      "low": 172.0800018310547,
      "close": 173.35000610351562,
      "volume": 6500
    },
    {
      "time": "2025-08-21",
      "open": 172.02000427246094,
      "high": 173.99000549316406,
      "low": 172.02000427246094,
      "close": 173.08999633789062,
      "volume": 7700
    },
    {
      "time": "2025-08-22",
      "open": 174.00999450683594,
      "high": 176.4199981689453,
      "low": 174.00999450683594,
      "close": 175.22999572753906,
      "volume": 14300
    },
    {
      "time": "2025-08-25",
      "open": 175.47999572753906,
      "high": 175.47999572753906,
      "low": 171,
      "close": 171.11000061035156,
      "volume": 8800
    },
    {
      "time": "2025-08-26",
      "open": 171.77000427246094,
      "high": 171.91000366210938,
      "low": 171.05999755859375,
      "close": 171.91000366210938,
      "volume": 20800
    },
    {
      "time": "2025-08-27",
      "open": 171.4600067138672,
      "high": 172.22000122070312,
      "low": 171.17999267578125,
      "close": 172.07000732421875,
      "volume": 12600
    },
    {
      "time": "2025-08-28",
      "open": 171.9199981689453,
      "high": 172.10000610351562,
      "low": 171.22999572753906,
      "close": 171.75,
      "volume": 11700
    },
    {
      "time": "2025-08-29",
      "open": 171.61000061035156,
      "high": 172.32000732421875,
      "low": 171.61000061035156,
      "close": 171.97999572753906,
      "volume": 7500
    },
    {
      "time": "2025-09-02",
      "open": 174.0500030517578,
      "high": 176.47000122070312,
      "low": 173.8800048828125,
      "close": 175.38999938964844,
      "volume": 8400
    },
    {
      "time": "2025-09-03",
      "open": 174.9199981689453,
      "high": 176.30999755859375,
      "low": 174.5500030517578,
      "close": 175.19000244140625,
      "volume": 6500
    },
    {
      "time": "2025-09-04",
      "open": 175.27000427246094,
      "high": 175.27000427246094,
      "low": 173.8699951171875,
      "close": 174.8000030517578,
      "volume": 8400
    },
    {
      "time": "2025-09-05",
      "open": 176.32000732421875,
      "high": 178.6300048828125,
      "low": 176.32000732421875,
      "close": 178.5399932861328,
      "volume": 10800
    },
    {
      "time": "2025-09-08",
      "open": 178.05999755859375,
      "high": 178.05999755859375,
      "low": 175.99000549316406,
      "close": 176.97999572753906,
      "volume": 6300
    },
    {
      "time": "2025-09-09",
      "open": 177.63999938964844,
      "high": 177.7899932861328,
      "low": 176.6999969482422,
      "close": 177.7899932861328,
      "volume": 6800
    },
    {
      "time": "2025-09-10",
      "open": 177.7100067138672,
      "high": 177.7100067138672,
      "low": 174,
      "close": 174.3800048828125,
      "volume": 21200
    },
    {
      "time": "2025-09-11",
      "open": 174.86000061035156,
      "high": 178.72999572753906,
      "low": 174.86000061035156,
      "close": 178.67999267578125,
      "volume": 9100
    },
    {
      "time": "2025-09-12",
      "open": 177.94000244140625,
      "high": 177.94000244140625,
      "low": 174.77000427246094,
      "close": 174.77000427246094,
      "volume": 7000
    },
    {
      "time": "2025-09-15",
      "open": 174.80999755859375,
      "high": 175.4600067138672,
      "low": 174.07000732421875,
      "close": 175.4600067138672,
      "volume": 11000
    },
    {
      "time": "2025-09-16",
      "open": 175.86000061035156,
      "high": 176.85000610351562,
      "low": 175.4499969482422,
      "close": 176.85000610351562,
      "volume": 9000
    },
    {
      "time": "2025-09-17",
      "open": 176.77999877929688,
      "high": 179.24000549316406,
      "low": 176.35000610351562,
      "close": 176.4499969482422,
      "volume": 15800
    },
    {
      "time": "2025-09-18",
      "open": 178.49000549316406,
      "high": 180.07000732421875,
      "low": 178.39999389648438,
      "close": 180.07000732421875,
      "volume": 17600
    },
    {
      "time": "2025-09-19",
      "open": 180.8800048828125,
      "high": 180.8800048828125,
      "low": 179.24000549316406,
      "close": 179.25,
      "volume": 12700
    },
    {
      "time": "2025-09-22",
      "open": 179.9600067138672,
      "high": 181.38999938964844,
      "low": 179.36000061035156,
      "close": 180.52000427246094,
      "volume": 11400
    },
    {
      "time": "2025-09-23",
      "open": 179.24000549316406,
      "high": 181.0500030517578,
      "low": 179.24000549316406,
      "close": 179.33999633789062,
      "volume": 10900
    },
    {
      "time": "2025-09-24",
      "open": 178.58999633789062,
      "high": 178.58999633789062,
      "low": 176.7100067138672,
      "close": 177.30999755859375,
      "volume": 8900
    },
    {
      "time": "2025-09-25",
      "open": 176.24000549316406,
      "high": 176.55999755859375,
      "low": 173.97999572753906,
      "close": 174.05999755859375,
      "volume": 9600
    },
    {
      "time": "2025-09-26",
      "open": 174.61000061035156,
      "high": 175.58999633789062,
      "low": 174.5399932861328,
      "close": 175.42999267578125,
      "volume": 8100
    },
    {
      "time": "2025-09-29",
      "open": 176.27000427246094,
      "high": 177.22000122070312,
      "low": 175.00999450683594,
      "close": 176.8300018310547,
      "volume": 19100
    },
    {
      "time": "2025-09-30",
      "open": 176.88999938964844,
      "high": 180.2100067138672,
      "low": 176.75,
      "close": 179.2899932861328,
      "volume": 9400
    },
    {
      "time": "2025-10-01",
      "open": 180.3000030517578,
      "high": 186.0399932861328,
      "low": 180.3000030517578,
      "close": 185.42999267578125,
      "volume": 17300
    },
    {
      "time": "2025-10-02",
      "open": 186.33999633789062,
      "high": 187.02999877929688,
      "low": 185.2100067138672,
      "close": 187.02999877929688,
      "volume": 9700
    },
    {
      "time": "2025-10-03",
      "open": 188.27999877929688,
      "high": 189.49000549316406,
      "low": 187.24000549316406,
      "close": 189.13999938964844,
      "volume": 18800
    },
    {
      "time": "2025-10-06",
      "open": 189.1699981689453,
      "high": 189.1699981689453,
      "low": 188.32000732421875,
      "close": 188.47999572753906,
      "volume": 15400
    },
    {
      "time": "2025-10-07",
      "open": 188,
      "high": 188.52000427246094,
      "low": 186.89999389648438,
      "close": 187.05999755859375,
      "volume": 17400
    },
    {
      "time": "2025-10-08",
      "open": 188.17999267578125,
      "high": 188.9600067138672,
      "low": 187.19000244140625,
      "close": 187.8000030517578,
      "volume": 9700
    },
    {
      "time": "2025-10-09",
      "open": 187.9600067138672,
      "high": 188.14999389648438,
      "low": 186.6999969482422,
      "close": 186.6999969482422,
      "volume": 13600
    },
    {
      "time": "2025-10-10",
      "open": 187.33999633789062,
      "high": 187.33999633789062,
      "low": 182.41000366210938,
      "close": 182.41000366210938,
      "volume": 14500
    },
    {
      "time": "2025-10-13",
      "open": 183.52999877929688,
      "high": 184.85000610351562,
      "low": 183.52999877929688,
      "close": 183.86000061035156,
      "volume": 7300
    },
    {
      "time": "2025-10-14",
      "open": 182.0800018310547,
      "high": 185.6300048828125,
      "low": 182.0800018310547,
      "close": 184.38999938964844,
      "volume": 13200
    },
    {
      "time": "2025-10-15",
      "open": 184.58999633789062,
      "high": 187.50999450683594,
      "low": 184.58999633789062,
      "close": 186.6699981689453,
      "volume": 8200
    },
    {
      "time": "2025-10-16",
      "open": 187.66000366210938,
      "high": 190.4499969482422,
      "low": 186.9600067138672,
      "close": 187.64999389648438,
      "volume": 13600
    },
    {
      "time": "2025-10-17",
      "open": 188.1999969482422,
      "high": 188.2899932861328,
      "low": 186.63999938964844,
      "close": 187.91000366210938,
      "volume": 12800
    },
    {
      "time": "2025-10-20",
      "open": 188.3000030517578,
      "high": 190.4199981689453,
      "low": 187.9199981689453,
      "close": 189.39999389648438,
      "volume": 10500
    },
    {
      "time": "2025-10-21",
      "open": 189.2100067138672,
      "high": 190.1999969482422,
      "low": 189.2100067138672,
      "close": 189.6199951171875,
      "volume": 7300
    },
    {
      "time": "2025-10-22",
      "open": 189.00999450683594,
      "high": 189.85000610351562,
      "low": 187.27999877929688,
      "close": 187.83999633789062,
      "volume": 13300
    },
    {
      "time": "2025-10-23",
      "open": 187.25,
      "high": 189.36000061035156,
      "low": 187.25,
      "close": 189.36000061035156,
      "volume": 17400
    },
    {
      "time": "2025-10-24",
      "open": 191,
      "high": 191,
      "low": 189.7100067138672,
      "close": 190.08999633789062,
      "volume": 6800
    },
    {
      "time": "2025-10-27",
      "open": 191.38999938964844,
      "high": 191.38999938964844,
      "low": 189.94000244140625,
      "close": 190.63999938964844,
      "volume": 23700
    },
    {
      "time": "2025-10-28",
      "open": 190.27999877929688,
      "high": 191.07000732421875,
      "low": 189.14999389648438,
      "close": 190.02999877929688,
      "volume": 51600
    },
    {
      "time": "2025-10-29",
      "open": 189.6999969482422,
      "high": 190.58999633789062,
      "low": 187.39999389648438,
      "close": 188.5,
      "volume": 33700
    },
    {
      "time": "2025-10-30",
      "open": 186.1999969482422,
      "high": 190.2899932861328,
      "low": 186.1999969482422,
      "close": 188.61000061035156,
      "volume": 12600
    },
    {
      "time": "2025-10-31",
      "open": 188.38999938964844,
      "high": 193.0800018310547,
      "low": 188.08999633789062,
      "close": 193.00999450683594,
      "volume": 35000
    },
    {
      "time": "2025-11-03",
      "open": 192.1300048828125,
      "high": 192.22000122070312,
      "low": 188.22000122070312,
      "close": 192.22000122070312,
      "volume": 11400
    },
    {
      "time": "2025-11-04",
      "open": 188.32000732421875,
      "high": 192.22000122070312,
      "low": 188.32000732421875,
      "close": 190.10000610351562,
      "volume": 18700
    },
    {
      "time": "2025-11-05",
      "open": 190.4499969482422,
      "high": 196.74000549316406,
      "low": 190.4499969482422,
      "close": 196.1199951171875,
      "volume": 26400
    },
    {
      "time": "2025-11-06",
      "open": 194.5800018310547,
      "high": 196.0800018310547,
      "low": 193.94000244140625,
      "close": 195.07000732421875,
      "volume": 45900
    },
    {
      "time": "2025-11-07",
      "open": 193.99000549316406,
      "high": 194.52999877929688,
      "low": 191.6300048828125,
      "close": 194.52999877929688,
      "volume": 21600
    },
    {
      "time": "2025-11-10",
      "open": 196.38999938964844,
      "high": 197.4199981689453,
      "low": 195.0800018310547,
      "close": 196.5,
      "volume": 25000
    },
    {
      "time": "2025-11-11",
      "open": 196.6999969482422,
      "high": 202.17999267578125,
      "low": 196.6999969482422,
      "close": 201.94000244140625,
      "volume": 35300
    },
    {
      "time": "2025-11-12",
      "open": 200.9199981689453,
      "high": 203.97999572753906,
      "low": 200.8300018310547,
      "close": 203.02000427246094,
      "volume": 20600
    },
    {
      "time": "2025-11-13",
      "open": 201.9199981689453,
      "high": 203.97000122070312,
      "low": 199.69000244140625,
      "close": 199.69000244140625,
      "volume": 22800
    },
    {
      "time": "2025-11-14",
      "open": 197.86000061035156,
      "high": 201.3800048828125,
      "low": 196.35000610351562,
      "close": 199.85000610351562,
      "volume": 11700
    },
    {
      "time": "2025-11-17",
      "open": 199.0500030517578,
      "high": 202.66000366210938,
      "low": 199.0500030517578,
      "close": 200.22999572753906,
      "volume": 89500
    },
    {
      "time": "2025-11-18",
      "open": 199.57000732421875,
      "high": 201.27999877929688,
      "low": 198.2100067138672,
      "close": 200.97999572753906,
      "volume": 20300
    },
    {
      "time": "2025-11-19",
      "open": 200.77999877929688,
      "high": 201.50999450683594,
      "low": 198.75999450683594,
      "close": 201.14999389648438,
      "volume": 19200
    },
    {
      "time": "2025-11-20",
      "open": 204.85000610351562,
      "high": 206.44000244140625,
      "low": 201.74000549316406,
      "close": 201.83999633789062,
      "volume": 13200
    },
    {
      "time": "2025-11-21",
      "open": 202.00999450683594,
      "high": 208.0399932861328,
      "low": 202.00999450683594,
      "close": 206.52000427246094,
      "volume": 19200
    },
    {
      "time": "2025-11-24",
      "open": 207.74000549316406,
      "high": 209.75,
      "low": 207.74000549316406,
      "close": 209.44000244140625,
      "volume": 23300
    },
    {
      "time": "2025-11-25",
      "open": 209.8000030517578,
      "high": 213.36000061035156,
      "low": 209.8000030517578,
      "close": 212.9499969482422,
      "volume": 21800
    },
    {
      "time": "2025-11-26",
      "open": 213.02000427246094,
      "high": 215.72999572753906,
      "low": 213.02000427246094,
      "close": 214.72999572753906,
      "volume": 33200
    },
    {
      "time": "2025-11-28",
      "open": 214.63999938964844,
      "high": 214.63999938964844,
      "low": 213.77999877929688,
      "close": 214.41000366210938,
      "volume": 36600
    },
    {
      "time": "2025-12-01",
      "open": 212.30999755859375,
      "high": 213.17999267578125,
      "low": 209.9499969482422,
      "close": 209.97999572753906,
      "volume": 61400
    },
    {
      "time": "2025-12-02",
      "open": 210.6199951171875,
      "high": 211.1699981689453,
      "low": 209.22000122070312,
      "close": 210.14999389648438,
      "volume": 20400
    },
    {
      "time": "2025-12-03",
      "open": 210.49000549316406,
      "high": 213.25,
      "low": 210.49000549316406,
      "close": 212.75,
      "volume": 21600
    },
    {
      "time": "2025-12-04",
      "open": 212.5500030517578,
      "high": 213.3699951171875,
      "low": 210.66000366210938,
      "close": 212.8300018310547,
      "volume": 11200
    },
    {
      "time": "2025-12-05",
      "open": 213.69000244140625,
      "high": 213.69000244140625,
      "low": 211.89999389648438,
      "close": 213.2100067138672,
      "volume": 30100
    },
    {
      "time": "2025-12-08",
      "open": 213.6999969482422,
      "high": 213.6999969482422,
      "low": 209.41000366210938,
      "close": 209.42999267578125,
      "volume": 53200
    },
    {
      "time": "2025-12-09",
      "open": 208.67999267578125,
      "high": 210.39999389648438,
      "low": 207.2100067138672,
      "close": 207.2100067138672,
      "volume": 9900
    },
    {
      "time": "2025-12-10",
      "open": 208,
      "high": 210.3800048828125,
      "low": 208,
      "close": 210.3300018310547,
      "volume": 88300
    },
    {
      "time": "2025-12-11",
      "open": 209.7899932861328,
      "high": 210.8800048828125,
      "low": 209.16000366210938,
      "close": 210.22000122070312,
      "volume": 23100
    },
    {
      "time": "2025-12-12",
      "open": 209.57000732421875,
      "high": 210.0800018310547,
      "low": 208.4499969482422,
      "close": 208.92999267578125,
      "volume": 10300
    },
    {
      "time": "2025-12-15",
      "open": 209.3000030517578,
      "high": 209.63999938964844,
      "low": 208.05999755859375,
      "close": 209.63999938964844,
      "volume": 9200
    },
    {
      "time": "2025-12-16",
      "open": 208.85000610351562,
      "high": 208.86000061035156,
      "low": 206.1699981689453,
      "close": 207.27999877929688,
      "volume": 20400
    },
    {
      "time": "2025-12-17",
      "open": 208.3699951171875,
      "high": 209.0800018310547,
      "low": 206.5399932861328,
      "close": 206.5399932861328,
      "volume": 14000
    },
    {
      "time": "2025-12-18",
      "open": 207.77000427246094,
      "high": 208.52999877929688,
      "low": 206,
      "close": 206,
      "volume": 37600
    },
    {
      "time": "2025-12-19",
      "open": 207.33999633789062,
      "high": 213.25,
      "low": 207.33999633789062,
      "close": 213.25,
      "volume": 12400
    },
    {
      "time": "2025-12-22",
      "open": 213.33999633789062,
      "high": 215.8300018310547,
      "low": 213.33999633789062,
      "close": 215.08999633789062,
      "volume": 13400
    },
    {
      "time": "2025-12-23",
      "open": 214.72000122070312,
      "high": 215.2100067138672,
      "low": 214.4499969482422,
      "close": 214.60000610351562,
      "volume": 9200
    },
    {
      "time": "2025-12-24",
      "open": 215.35000610351562,
      "high": 215.6199951171875,
      "low": 215.00999450683594,
      "close": 215.07000732421875,
      "volume": 5200
    },
    {
      "time": "2025-12-26",
      "open": 214.97999572753906,
      "high": 215.16000366210938,
      "low": 213.5800018310547,
      "close": 214.13999938964844,
      "volume": 6700
    },
    {
      "time": "2025-12-29",
      "open": 213.77999877929688,
      "high": 213.77999877929688,
      "low": 212.64999389648438,
      "close": 212.9499969482422,
      "volume": 7700
    },
    {
      "time": "2025-12-30",
      "open": 212.67999267578125,
      "high": 212.92999267578125,
      "low": 209.60000610351562,
      "close": 209.60000610351562,
      "volume": 44600
    },
    {
      "time": "2025-12-31",
      "open": 206.6300048828125,
      "high": 207.07000732421875,
      "low": 206,
      "close": 206.52000427246094,
      "volume": 15700
    },
    {
      "time": "2026-01-02",
      "open": 206.9499969482422,
      "high": 208.0800018310547,
      "low": 205.02000427246094,
      "close": 207.72999572753906,
      "volume": 106300
    },
    {
      "time": "2026-01-05",
      "open": 207.99000549316406,
      "high": 208.66000366210938,
      "low": 206.0500030517578,
      "close": 208.0800018310547,
      "volume": 39100
    },
    {
      "time": "2026-01-06",
      "open": 209.14999389648438,
      "high": 215,
      "low": 209.14999389648438,
      "close": 214.44000244140625,
      "volume": 22900
    },
    {
      "time": "2026-01-07",
      "open": 215.50999450683594,
      "high": 220.13999938964844,
      "low": 215.50999450683594,
      "close": 219.25,
      "volume": 40900
    },
    {
      "time": "2026-01-08",
      "open": 218.08999633789062,
      "high": 218.08999633789062,
      "low": 212.8000030517578,
      "close": 213.75,
      "volume": 19300
    },
    {
      "time": "2026-01-09",
      "open": 215.13999938964844,
      "high": 216.17999267578125,
      "low": 214.35000610351562,
      "close": 214.67999267578125,
      "volume": 26900
    },
    {
      "time": "2026-01-12",
      "open": 214.24000549316406,
      "high": 214.24000549316406,
      "low": 211.33999633789062,
      "close": 213.14999389648438,
      "volume": 29500
    },
    {
      "time": "2026-01-13",
      "open": 214.4199981689453,
      "high": 214.4199981689453,
      "low": 212.27000427246094,
      "close": 214.02000427246094,
      "volume": 17200
    },
    {
      "time": "2026-01-14",
      "open": 214.35000610351562,
      "high": 215.50999450683594,
      "low": 213.22000122070312,
      "close": 214.61000061035156,
      "volume": 14900
    },
    {
      "time": "2026-01-15",
      "open": 215.3699951171875,
      "high": 215.77999877929688,
      "low": 212.22999572753906,
      "close": 213.00999450683594,
      "volume": 67000
    },
    {
      "time": "2026-01-16",
      "open": 213.75,
      "high": 213.75,
      "low": 211.36000061035156,
      "close": 211.36000061035156,
      "volume": 64800
    },
    {
      "time": "2026-01-20",
      "open": 207.92999267578125,
      "high": 212.1300048828125,
      "low": 207.35000610351562,
      "close": 212.1300048828125,
      "volume": 19400
    },
    {
      "time": "2026-01-21",
      "open": 211.9499969482422,
      "high": 219.9600067138672,
      "low": 211.9499969482422,
      "close": 219.2899932861328,
      "volume": 744200
    },
    {
      "time": "2026-01-22",
      "open": 221.14999389648438,
      "high": 224.94000244140625,
      "low": 221.11000061035156,
      "close": 221.86000061035156,
      "volume": 181900
    },
    {
      "time": "2026-01-23",
      "open": 221.7899932861328,
      "high": 222.4199981689453,
      "low": 218.58999633789062,
      "close": 219.27000427246094,
      "volume": 6849200
    },
    {
      "time": "2026-01-26",
      "open": 219.3300018310547,
      "high": 220.77999877929688,
      "low": 218.44000244140625,
      "close": 219.75,
      "volume": 53100
    },
    {
      "time": "2026-01-27",
      "open": 220.07000732421875,
      "high": 221.30999755859375,
      "low": 218.9499969482422,
      "close": 219.6699981689453,
      "volume": 45600
    },
    {
      "time": "2026-01-28",
      "open": 219.05999755859375,
      "high": 219.05999755859375,
      "low": 216.63999938964844,
      "close": 216.97000122070312,
      "volume": 81300
    },
    {
      "time": "2026-01-29",
      "open": 217.52999877929688,
      "high": 218.5,
      "low": 215.75999450683594,
      "close": 217.02000427246094,
      "volume": 79800
    },
    {
      "time": "2026-01-30",
      "open": 214.11000061035156,
      "high": 215.5500030517578,
      "low": 211.6699981689453,
      "close": 212.92999267578125,
      "volume": 57200
    },
    {
      "time": "2026-02-02",
      "open": 211.77999877929688,
      "high": 214.99000549316406,
      "low": 211.10000610351562,
      "close": 214.47000122070312,
      "volume": 76300
    },
    {
      "time": "2026-02-03",
      "open": 214.5500030517578,
      "high": 217.0399932861328,
      "low": 211.91000366210938,
      "close": 213.24000549316406,
      "volume": 47500
    },
    {
      "time": "2026-02-04",
      "open": 214.30999755859375,
      "high": 214.50999450683594,
      "low": 211.5800018310547,
      "close": 213,
      "volume": 40300
    },
    {
      "time": "2026-02-05",
      "open": 212.41000366210938,
      "high": 213.9199981689453,
      "low": 207.8800048828125,
      "close": 208.05999755859375,
      "volume": 43400
    },
    {
      "time": "2026-02-06",
      "open": 210.36000061035156,
      "high": 213.22000122070312,
      "low": 209.50999450683594,
      "close": 212.57000732421875,
      "volume": 82400
    },
    {
      "time": "2026-02-09",
      "open": 212.50999450683594,
      "high": 213.57000732421875,
      "low": 211.17999267578125,
      "close": 211.97999572753906,
      "volume": 45200
    },
    {
      "time": "2026-02-10",
      "open": 212.52000427246094,
      "high": 214.0500030517578,
      "low": 210.25,
      "close": 210.25,
      "volume": 52600
    },
    {
      "time": "2026-02-11",
      "open": 209.49000549316406,
      "high": 210.77000427246094,
      "low": 206.44000244140625,
      "close": 209.92999267578125,
      "volume": 56100
    },
    {
      "time": "2026-02-12",
      "open": 209.27000427246094,
      "high": 209.27000427246094,
      "low": 204.47999572753906,
      "close": 204.9600067138672,
      "volume": 89900
    },
    {
      "time": "2026-02-13",
      "open": 205.74000549316406,
      "high": 210.22999572753906,
      "low": 205.74000549316406,
      "close": 207.8800048828125,
      "volume": 211100
    },
    {
      "time": "2026-02-17",
      "open": 208.3300018310547,
      "high": 211.4499969482422,
      "low": 207.75999450683594,
      "close": 210.0399932861328,
      "volume": 50300
    },
    {
      "time": "2026-02-18",
      "open": 210.69000244140625,
      "high": 210.69000244140625,
      "low": 208.99000549316406,
      "close": 210.13999938964844,
      "volume": 39500
    },
    {
      "time": "2026-02-19",
      "open": 209.61000061035156,
      "high": 209.61000061035156,
      "low": 206.02999877929688,
      "close": 208.9600067138672,
      "volume": 110000
    },
    {
      "time": "2026-02-20",
      "open": 207.57000732421875,
      "high": 208.82000732421875,
      "low": 207.07000732421875,
      "close": 208.5,
      "volume": 62800
    },
    {
      "time": "2026-02-23",
      "open": 207.41000366210938,
      "high": 209.22000122070312,
      "low": 207.41000366210938,
      "close": 208.97999572753906,
      "volume": 30900
    },
    {
      "time": "2026-02-24",
      "open": 208.74000549316406,
      "high": 211.2899932861328,
      "low": 208.74000549316406,
      "close": 210.0399932861328,
      "volume": 60500
    },
    {
      "time": "2026-02-25",
      "open": 210.47999572753906,
      "high": 211.2100067138672,
      "low": 209.25,
      "close": 209.72999572753906,
      "volume": 76000
    },
    {
      "time": "2026-02-26",
      "open": 209.22000122070312,
      "high": 209.22000122070312,
      "low": 204.58999633789062,
      "close": 208.22000122070312,
      "volume": 88100
    },
    {
      "time": "2026-02-27",
      "open": 206.77999877929688,
      "high": 208.85000610351562,
      "low": 206.67999267578125,
      "close": 208.69000244140625,
      "volume": 1470600
    },
    {
      "time": "2026-03-02",
      "open": 205.66000366210938,
      "high": 206.69000244140625,
      "low": 204,
      "close": 205.38999938964844,
      "volume": 121200
    },
    {
      "time": "2026-03-03",
      "open": 201.52000427246094,
      "high": 202.6300048828125,
      "low": 198.5399932861328,
      "close": 201.16000366210938,
      "volume": 74600
    },
    {
      "time": "2026-03-04",
      "open": 203.16000366210938,
      "high": 205.49000549316406,
      "low": 201.1999969482422,
      "close": 204.64999389648438,
      "volume": 66900
    },
    {
      "time": "2026-03-05",
      "open": 202.1199951171875,
      "high": 203.1199951171875,
      "low": 198.64999389648438,
      "close": 199.75,
      "volume": 59700
    },
    {
      "time": "2026-03-06",
      "open": 196.75999450683594,
      "high": 198.0800018310547,
      "low": 195.55999755859375,
      "close": 197.9499969482422,
      "volume": 50400
    },
    {
      "time": "2026-03-09",
      "open": 196.36000061035156,
      "high": 202.05999755859375,
      "low": 196.36000061035156,
      "close": 201.88999938964844,
      "volume": 58700
    },
    {
      "time": "2026-03-10",
      "open": 200.77000427246094,
      "high": 201.72999572753906,
      "low": 199.47000122070312,
      "close": 199.69000244140625,
      "volume": 70700
    },
    {
      "time": "2026-03-11",
      "open": 199.25,
      "high": 200.7899932861328,
      "low": 198.35000610351562,
      "close": 199.25999450683594,
      "volume": 52700
    },
    {
      "time": "2026-03-12",
      "open": 196.67999267578125,
      "high": 196.80999755859375,
      "low": 193.52999877929688,
      "close": 193.57000732421875,
      "volume": 71100
    },
    {
      "time": "2026-03-13",
      "open": 194.9600067138672,
      "high": 195.6300048828125,
      "low": 192.17999267578125,
      "close": 192.6300048828125,
      "volume": 118600
    },
    {
      "time": "2026-03-16",
      "open": 193.69000244140625,
      "high": 195.8000030517578,
      "low": 193.2899932861328,
      "close": 193.91000366210938,
      "volume": 43700
    },
    {
      "time": "2026-03-17",
      "open": 194.8000030517578,
      "high": 196.83999633789062,
      "low": 194.8000030517578,
      "close": 195.4499969482422,
      "volume": 20700
    },
    {
      "time": "2026-03-18",
      "open": 193.9199981689453,
      "high": 193.9199981689453,
      "low": 191.72000122070312,
      "close": 192.47000122070312,
      "volume": 38200
    },
    {
      "time": "2026-03-19",
      "open": 190.92999267578125,
      "high": 193.7100067138672,
      "low": 190.92999267578125,
      "close": 193.08999633789062,
      "volume": 34000
    },
    {
      "time": "2026-03-20",
      "open": 192.5399932861328,
      "high": 193.33999633789062,
      "low": 190.3300018310547,
      "close": 190.69000244140625,
      "volume": 44800
    },
    {
      "time": "2026-03-23",
      "open": 193.42999267578125,
      "high": 194.02999877929688,
      "low": 191.50999450683594,
      "close": 191.69000244140625,
      "volume": 24700
    },
    {
      "time": "2026-03-24",
      "open": 190.00999450683594,
      "high": 192.5800018310547,
      "low": 189.47000122070312,
      "close": 191.75,
      "volume": 57500
    },
    {
      "time": "2026-03-25",
      "open": 194.3699951171875,
      "high": 200.41000366210938,
      "low": 194.3699951171875,
      "close": 198.57000732421875,
      "volume": 126300
    },
    {
      "time": "2026-03-26",
      "open": 196.4499969482422,
      "high": 198.9199981689453,
      "low": 196.4499969482422,
      "close": 197.0500030517578,
      "volume": 45400
    },
    {
      "time": "2026-03-27",
      "open": 194.32000732421875,
      "high": 194.49000549316406,
      "low": 190.22000122070312,
      "close": 190.22999572753906,
      "volume": 64900
    },
    {
      "time": "2026-03-30",
      "open": 192.0399932861328,
      "high": 193.64999389648438,
      "low": 192.0399932861328,
      "close": 193,
      "volume": 50900
    },
    {
      "time": "2026-03-31",
      "open": 194.7899932861328,
      "high": 201.0800018310547,
      "low": 194.7899932861328,
      "close": 200.82000732421875,
      "volume": 47200
    },
    {
      "time": "2026-04-01",
      "open": 202.16000366210938,
      "high": 204.5800018310547,
      "low": 202.16000366210938,
      "close": 202.5,
      "volume": 47100
    },
    {
      "time": "2026-04-02",
      "open": 199.2899932861328,
      "high": 203.5500030517578,
      "low": 199.2899932861328,
      "close": 202,
      "volume": 32700
    },
    {
      "time": "2026-04-06",
      "open": 202.05999755859375,
      "high": 202.32000732421875,
      "low": 200.67999267578125,
      "close": 200.97000122070312,
      "volume": 17500
    },
    {
      "time": "2026-04-07",
      "open": 199.5399932861328,
      "high": 201.17999267578125,
      "low": 198.08999633789062,
      "close": 200.91000366210938,
      "volume": 28500
    },
    {
      "time": "2026-04-08",
      "open": 204.88999938964844,
      "high": 205.63999938964844,
      "low": 204.13999938964844,
      "close": 205.13999938964844,
      "volume": 23800
    },
    {
      "time": "2026-04-09",
      "open": 203.75999450683594,
      "high": 205.4199981689453,
      "low": 202.55999755859375,
      "close": 204.77000427246094,
      "volume": 26000
    },
    {
      "time": "2026-04-10",
      "open": 205.39999389648438,
      "high": 205.39999389648438,
      "low": 201,
      "close": 201.75999450683594,
      "volume": 28400
    },
    {
      "time": "2026-04-13",
      "open": 201.4600067138672,
      "high": 204.60000610351562,
      "low": 201.32000732421875,
      "close": 204.25999450683594,
      "volume": 30400
    },
    {
      "time": "2026-04-14",
      "open": 204.7100067138672,
      "high": 209.4199981689453,
      "low": 204.7100067138672,
      "close": 208.77000427246094,
      "volume": 60200
    },
    {
      "time": "2026-04-15",
      "open": 209.7100067138672,
      "high": 210.10000610351562,
      "low": 207.86000061035156,
      "close": 208.72999572753906,
      "volume": 22300
    },
    {
      "time": "2026-04-16",
      "open": 208.1999969482422,
      "high": 208.1999969482422,
      "low": 205.4499969482422,
      "close": 206.11000061035156,
      "volume": 28300
    },
    {
      "time": "2026-04-17",
      "open": 210.16000366210938,
      "high": 210.5800018310547,
      "low": 208.39999389648438,
      "close": 209.97999572753906,
      "volume": 47400
    },
    {
      "time": "2026-04-20",
      "open": 209.22000122070312,
      "high": 210.08999633789062,
      "low": 208.9499969482422,
      "close": 209.2899932861328,
      "volume": 44500
    },
    {
      "time": "2026-04-21",
      "open": 209.60000610351562,
      "high": 210.72000122070312,
      "low": 207.2899932861328,
      "close": 207.5800018310547,
      "volume": 33100
    },
    {
      "time": "2026-04-22",
      "open": 209.05999755859375,
      "high": 209.05999755859375,
      "low": 207.14999389648438,
      "close": 208.3300018310547,
      "volume": 35100
    },
    {
      "time": "2026-04-23",
      "open": 207.7100067138672,
      "high": 207.92999267578125,
      "low": 202.27999877929688,
      "close": 204.0800018310547,
      "volume": 47500
    },
    {
      "time": "2026-04-24",
      "open": 203.5500030517578,
      "high": 204.6300048828125,
      "low": 202.02999877929688,
      "close": 204.0399932861328,
      "volume": 30500
    },
    {
      "time": "2026-04-27",
      "open": 203.99000549316406,
      "high": 206.1999969482422,
      "low": 203.77999877929688,
      "close": 203.91000366210938,
      "volume": 18500
    },
    {
      "time": "2026-04-28",
      "open": 204.1699981689453,
      "high": 205.47000122070312,
      "low": 202.41000366210938,
      "close": 203.27999877929688,
      "volume": 45600
    },
    {
      "time": "2026-04-29",
      "open": 202.9600067138672,
      "high": 202.9600067138672,
      "low": 198.50999450683594,
      "close": 200.64999389648438,
      "volume": 145000
    },
    {
      "time": "2026-04-30",
      "open": 201.85000610351562,
      "high": 205.25999450683594,
      "low": 201.85000610351562,
      "close": 204.86000061035156,
      "volume": 113000
    },
    {
      "time": "2026-05-01",
      "open": 204.5399932861328,
      "high": 205.6699981689453,
      "low": 202.86000061035156,
      "close": 205.57000732421875,
      "volume": 33700
    },
    {
      "time": "2026-05-04",
      "open": 205.08999633789062,
      "high": 208.42999267578125,
      "low": 205.08999633789062,
      "close": 208.25,
      "volume": 36100
    },
    {
      "time": "2026-05-05",
      "open": 209.94000244140625,
      "high": 210.85000610351562,
      "low": 207.24000549316406,
      "close": 208.47999572753906,
      "volume": 33100
    },
    {
      "time": "2026-05-06",
      "open": 211.2899932861328,
      "high": 214.4499969482422,
      "low": 209.75999450683594,
      "close": 214.10000610351562,
      "volume": 86100
    },
    {
      "time": "2026-05-07",
      "open": 212.33999633789062,
      "high": 212.58999633789062,
      "low": 208.6999969482422,
      "close": 211.2899932861328,
      "volume": 26300
    },
    {
      "time": "2026-05-08",
      "open": 211.38999938964844,
      "high": 211.38999938964844,
      "low": 208.55999755859375,
      "close": 209.5399932861328,
      "volume": 809700
    },
    {
      "time": "2026-05-11",
      "open": 209.75,
      "high": 212.3300018310547,
      "low": 208.77999877929688,
      "close": 209.35000610351562,
      "volume": 56200
    },
    {
      "time": "2026-05-12",
      "open": 209.82000732421875,
      "high": 213.38999938964844,
      "low": 209.82000732421875,
      "close": 212.74000549316406,
      "volume": 25100
    },
    {
      "time": "2026-05-13",
      "open": 212.27999877929688,
      "high": 213.19000244140625,
      "low": 211.19000244140625,
      "close": 212.5800018310547,
      "volume": 28200
    },
    {
      "time": "2026-05-14",
      "open": 213.5500030517578,
      "high": 214,
      "low": 211.6199951171875,
      "close": 211.77000427246094,
      "volume": 56200
    },
    {
      "time": "2026-05-15",
      "open": 210.22000122070312,
      "high": 210.22000122070312,
      "low": 206.88999938964844,
      "close": 206.88999938964844,
      "volume": 13500
    },
    {
      "time": "2026-05-18",
      "open": 206.32000732421875,
      "high": 208.42999267578125,
      "low": 205.1300048828125,
      "close": 205.52999877929688,
      "volume": 21300
    },
    {
      "time": "2026-05-19",
      "open": 205,
      "high": 207.58999633789062,
      "low": 203.9600067138672,
      "close": 206.6300048828125,
      "volume": 20100
    },
    {
      "time": "2026-05-20",
      "open": 207.99000549316406,
      "high": 211.13999938964844,
      "low": 207.72999572753906,
      "close": 211.0500030517578,
      "volume": 21400
    },
    {
      "time": "2026-05-21",
      "open": 209.55999755859375,
      "high": 213.47000122070312,
      "low": 209.52000427246094,
      "close": 212.5,
      "volume": 32500
    },
    {
      "time": "2026-05-22",
      "open": 213.00999450683594,
      "high": 214.4499969482422,
      "low": 212.5800018310547,
      "close": 212.9499969482422,
      "volume": 25900
    },
    {
      "time": "2026-05-26",
      "open": 214.30999755859375,
      "high": 214.30999755859375,
      "low": 212.55999755859375,
      "close": 213.1699981689453,
      "volume": 19600
    },
    {
      "time": "2026-05-27",
      "open": 213.75,
      "high": 215.92999267578125,
      "low": 213.75,
      "close": 215.22999572753906,
      "volume": 27900
    },
    {
      "time": "2026-05-28",
      "open": 214.47999572753906,
      "high": 221.5500030517578,
      "low": 214.47999572753906,
      "close": 220.72999572753906,
      "volume": 38000
    },
    {
      "time": "2026-05-29",
      "open": 221.1999969482422,
      "high": 223.49000549316406,
      "low": 220.67999267578125,
      "close": 222.75999450683594,
      "volume": 14500
    },
    {
      "time": "2026-06-01",
      "open": 220.91000366210938,
      "high": 221.1699981689453,
      "low": 219.44000244140625,
      "close": 220.49000549316406,
      "volume": 19400
    },
    {
      "time": "2026-06-02",
      "open": 218.1300048828125,
      "high": 218.1300048828125,
      "low": 213.75999450683594,
      "close": 214.8699951171875,
      "volume": 17000
    },
    {
      "time": "2026-06-03",
      "open": 214.1199951171875,
      "high": 221.14999389648438,
      "low": 214.1199951171875,
      "close": 221.14999389648438,
      "volume": 19900
    },
    {
      "time": "2026-06-04",
      "open": 224.22999572753906,
      "high": 228.13999938964844,
      "low": 224.22999572753906,
      "close": 225.7899932861328,
      "volume": 18700
    },
    {
      "time": "2026-06-05",
      "open": 225.75,
      "high": 225.75,
      "low": 222.7100067138672,
      "close": 222.75,
      "volume": 15200
    },
    {
      "time": "2026-06-08",
      "open": 223.75999450683594,
      "high": 223.75999450683594,
      "low": 221.14999389648438,
      "close": 221.14999389648438,
      "volume": 21900
    },
    {
      "time": "2026-06-09",
      "open": 223.44000244140625,
      "high": 226.25999450683594,
      "low": 221.58999633789062,
      "close": 226.08999633789062,
      "volume": 25700
    },
    {
      "time": "2026-06-10",
      "open": 225.82000732421875,
      "high": 229.38999938964844,
      "low": 222.91000366210938,
      "close": 222.94000244140625,
      "volume": 22400
    },
    {
      "time": "2026-06-11",
      "open": 224.27000427246094,
      "high": 228.2899932861328,
      "low": 224.27000427246094,
      "close": 227.24000549316406,
      "volume": 27400
    },
    {
      "time": "2026-06-12",
      "open": 227.49000549316406,
      "high": 228.52000427246094,
      "low": 225.55999755859375,
      "close": 225.61000061035156,
      "volume": 13100
    },
    {
      "time": "2026-06-15",
      "open": 226.9199981689453,
      "high": 227.6999969482422,
      "low": 225.1699981689453,
      "close": 227.6999969482422,
      "volume": 19900
    },
    {
      "time": "2026-06-16",
      "open": 227.64999389648438,
      "high": 227.64999389648438,
      "low": 225.67999267578125,
      "close": 226.4199981689453,
      "volume": 35200
    },
    {
      "time": "2026-06-17",
      "open": 226.27000427246094,
      "high": 230.77999877929688,
      "low": 226.27000427246094,
      "close": 227.5,
      "volume": 21900
    },
    {
      "time": "2026-06-18",
      "open": 229.94000244140625,
      "high": 229.94000244140625,
      "low": 226.58999633789062,
      "close": 228.85000610351562,
      "volume": 25500
    },
    {
      "time": "2026-06-22",
      "open": 230.1199951171875,
      "high": 230.58999633789062,
      "low": 227.9199981689453,
      "close": 229.7899932861328,
      "volume": 33100
    },
    {
      "time": "2026-06-23",
      "open": 229.10000610351562,
      "high": 232.2899932861328,
      "low": 229.10000610351562,
      "close": 230.61000061035156,
      "volume": 15000
    },
    {
      "time": "2026-06-24",
      "open": 231.99000549316406,
      "high": 239.22000122070312,
      "low": 231.99000549316406,
      "close": 237.2899932861328,
      "volume": 39700
    },
    {
      "time": "2026-06-25",
      "open": 239.86000061035156,
      "high": 245.85000610351562,
      "low": 239.86000061035156,
      "close": 242.1699981689453,
      "volume": 45400
    },
    {
      "time": "2026-06-26",
      "open": 242.0800018310547,
      "high": 248.14999389648438,
      "low": 242.0800018310547,
      "close": 246.9600067138672,
      "volume": 530700
    },
    {
      "time": "2026-06-29",
      "open": 247.25,
      "high": 248.85000610351562,
      "low": 246.0399932861328,
      "close": 247.6300048828125,
      "volume": 368300
    },
    {
      "time": "2026-06-30",
      "open": 248.6999969482422,
      "high": 248.82000732421875,
      "low": 246.50999450683594,
      "close": 247.88999938964844,
      "volume": 54000
    },
    {
      "time": "2026-07-01",
      "open": 247.9499969482422,
      "high": 250.02999877929688,
      "low": 247.33999633789062,
      "close": 249.25999450683594,
      "volume": 56200
    },
    {
      "time": "2026-07-02",
      "open": 251.50999450683594,
      "high": 255.38999938964844,
      "low": 251.33999633789062,
      "close": 255.3699951171875,
      "volume": 40000
    },
    {
      "time": "2026-07-06",
      "open": 255.52999877929688,
      "high": 255.8800048828125,
      "low": 254.1999969482422,
      "close": 255.60000610351562,
      "volume": 57400
    },
    {
      "time": "2026-07-07",
      "open": 257.9800109863281,
      "high": 257.9800109863281,
      "low": 254.6699981689453,
      "close": 256.19000244140625,
      "volume": 42100
    },
    {
      "time": "2026-07-08",
      "open": 254.08999633789062,
      "high": 254.39999389648438,
      "low": 251.6199951171875,
      "close": 253.61000061035156,
      "volume": 30400
    },
    {
      "time": "2026-07-09",
      "open": 254.27999877929688,
      "high": 258.20001220703125,
      "low": 254.27999877929688,
      "close": 256.010009765625,
      "volume": 87000
    },
    {
      "time": "2026-07-10",
      "open": 256.0400085449219,
      "high": 256.0400085449219,
      "low": 248.44000244140625,
      "close": 249.58999633789062,
      "volume": 31400
    },
    {
      "time": "2026-07-13",
      "open": 247.66000366210938,
      "high": 248.35000610351562,
      "low": 245.6999969482422,
      "close": 247.5399932861328,
      "volume": 28200
    },
    {
      "time": "2026-07-14",
      "open": 247.30999755859375,
      "high": 247.30999755859375,
      "low": 244.74000549316406,
      "close": 246,
      "volume": 24700
    },
    {
      "time": "2026-07-15",
      "open": 245.55999755859375,
      "high": 247.6300048828125,
      "low": 244.41000366210938,
      "close": 247.6300048828125,
      "volume": 34000
    },
    {
      "time": "2026-07-16",
      "open": 246.64999389648438,
      "high": 250.39999389648438,
      "low": 246.64999389648438,
      "close": 249.27999877929688,
      "volume": 26900
    },
    {
      "time": "2026-07-17",
      "open": 247.0800018310547,
      "high": 249.89999389648438,
      "low": 247.0800018310547,
      "close": 248.47999572753906,
      "volume": 19000
    },
    {
      "time": "2026-07-20",
      "open": 248.88999938964844,
      "high": 248.9600067138672,
      "low": 245.17999267578125,
      "close": 245.3000030517578,
      "volume": 16300
    },
    {
      "time": "2026-07-21",
      "open": 244.89999389648438,
      "high": 248.67999267578125,
      "low": 244.42999267578125,
      "close": 248.58999633789062,
      "volume": 36000
    },
    {
      "time": "2026-07-22",
      "open": 248.80999755859375,
      "high": 248.9199981689453,
      "low": 245.13999938964844,
      "close": 245.17999267578125,
      "volume": 49200
    },
    {
      "time": "2026-07-23",
      "open": 243.47000122070312,
      "high": 248.82000732421875,
      "low": 243.47000122070312,
      "close": 248.82000732421875,
      "volume": 65200
    },
    {
      "time": "2026-07-24",
      "open": 249.89999389648438,
      "high": 248.86000061035156,
      "low": 246.74000549316406,
      "close": 247.38999938964844,
      "volume": 219271
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 173.33479949951172
    },
    {
      "time": "2025-10-06",
      "value": 173.78199951171874
    },
    {
      "time": "2025-10-07",
      "value": 174.20359954833984
    },
    {
      "time": "2025-10-08",
      "value": 174.63719970703124
    },
    {
      "time": "2025-10-09",
      "value": 175.05559967041015
    },
    {
      "time": "2025-10-10",
      "value": 175.41859985351562
    },
    {
      "time": "2025-10-13",
      "value": 175.80859985351563
    },
    {
      "time": "2025-10-14",
      "value": 176.1843997192383
    },
    {
      "time": "2025-10-15",
      "value": 176.62839965820314
    },
    {
      "time": "2025-10-16",
      "value": 177.1327996826172
    },
    {
      "time": "2025-10-17",
      "value": 177.6131997680664
    },
    {
      "time": "2025-10-20",
      "value": 178.12179962158203
    },
    {
      "time": "2025-10-21",
      "value": 178.64579956054686
    },
    {
      "time": "2025-10-22",
      "value": 179.06059936523437
    },
    {
      "time": "2025-10-23",
      "value": 179.4059994506836
    },
    {
      "time": "2025-10-24",
      "value": 179.76879943847655
    },
    {
      "time": "2025-10-27",
      "value": 180.09519927978516
    },
    {
      "time": "2025-10-28",
      "value": 180.44159912109376
    },
    {
      "time": "2025-10-29",
      "value": 180.7575991821289
    },
    {
      "time": "2025-10-30",
      "value": 181.06279907226562
    },
    {
      "time": "2025-10-31",
      "value": 181.46119903564454
    },
    {
      "time": "2025-11-03",
      "value": 181.8009991455078
    },
    {
      "time": "2025-11-04",
      "value": 182.18079925537108
    },
    {
      "time": "2025-11-05",
      "value": 182.66499908447267
    },
    {
      "time": "2025-11-06",
      "value": 183.12499908447265
    },
    {
      "time": "2025-11-07",
      "value": 183.5805990600586
    },
    {
      "time": "2025-11-10",
      "value": 184.0709991455078
    },
    {
      "time": "2025-11-11",
      "value": 184.60199920654296
    },
    {
      "time": "2025-11-12",
      "value": 185.15859924316408
    },
    {
      "time": "2025-11-13",
      "value": 185.65639923095702
    },
    {
      "time": "2025-11-14",
      "value": 186.0825994873047
    },
    {
      "time": "2025-11-17",
      "value": 186.5475994873047
    },
    {
      "time": "2025-11-18",
      "value": 187.0113995361328
    },
    {
      "time": "2025-11-19",
      "value": 187.54679931640624
    },
    {
      "time": "2025-11-20",
      "value": 188.00999938964844
    },
    {
      "time": "2025-11-21",
      "value": 188.64499938964843
    },
    {
      "time": "2025-11-24",
      "value": 189.3245993041992
    },
    {
      "time": "2025-11-25",
      "value": 190.04659912109375
    },
    {
      "time": "2025-11-26",
      "value": 190.81219909667968
    },
    {
      "time": "2025-11-28",
      "value": 191.4989990234375
    },
    {
      "time": "2025-12-01",
      "value": 192.1135989379883
    },
    {
      "time": "2025-12-02",
      "value": 192.70619873046874
    },
    {
      "time": "2025-12-03",
      "value": 193.37439880371093
    },
    {
      "time": "2025-12-04",
      "value": 194.08479888916017
    },
    {
      "time": "2025-12-05",
      "value": 194.86779907226563
    },
    {
      "time": "2025-12-08",
      "value": 195.54779907226563
    },
    {
      "time": "2025-12-09",
      "value": 196.15539916992188
    },
    {
      "time": "2025-12-10",
      "value": 196.7761993408203
    },
    {
      "time": "2025-12-11",
      "value": 197.27199951171875
    },
    {
      "time": "2025-12-12",
      "value": 197.70999938964843
    },
    {
      "time": "2025-12-15",
      "value": 198.11999938964843
    },
    {
      "time": "2025-12-16",
      "value": 198.4959994506836
    },
    {
      "time": "2025-12-17",
      "value": 198.88559936523438
    },
    {
      "time": "2025-12-18",
      "value": 199.24959930419922
    },
    {
      "time": "2025-12-19",
      "value": 199.78059936523437
    },
    {
      "time": "2025-12-22",
      "value": 200.43419921875
    },
    {
      "time": "2025-12-23",
      "value": 201.0489993286133
    },
    {
      "time": "2025-12-24",
      "value": 201.66259948730467
    },
    {
      "time": "2025-12-26",
      "value": 202.21199951171874
    },
    {
      "time": "2025-12-29",
      "value": 202.7179995727539
    },
    {
      "time": "2025-12-30",
      "value": 203.15179962158203
    },
    {
      "time": "2025-12-31",
      "value": 203.49419982910158
    },
    {
      "time": "2026-01-02",
      "value": 203.8563998413086
    },
    {
      "time": "2026-01-05",
      "value": 204.26119995117188
    },
    {
      "time": "2026-01-06",
      "value": 204.76279998779296
    },
    {
      "time": "2026-01-07",
      "value": 205.34600006103517
    },
    {
      "time": "2026-01-08",
      "value": 205.80820007324218
    },
    {
      "time": "2026-01-09",
      "value": 206.30119995117187
    },
    {
      "time": "2026-01-12",
      "value": 206.79419982910156
    },
    {
      "time": "2026-01-13",
      "value": 207.30239990234375
    },
    {
      "time": "2026-01-14",
      "value": 207.73440002441407
    },
    {
      "time": "2026-01-15",
      "value": 208.15019989013672
    },
    {
      "time": "2026-01-16",
      "value": 208.57539978027344
    },
    {
      "time": "2026-01-20",
      "value": 208.89559997558592
    },
    {
      "time": "2026-01-21",
      "value": 209.37999969482422
    },
    {
      "time": "2026-01-22",
      "value": 209.92659973144532
    },
    {
      "time": "2026-01-23",
      "value": 210.38199981689453
    },
    {
      "time": "2026-01-26",
      "value": 210.7381997680664
    },
    {
      "time": "2026-01-27",
      "value": 211.0711996459961
    },
    {
      "time": "2026-01-28",
      "value": 211.41679962158204
    },
    {
      "time": "2026-01-29",
      "value": 211.76019958496093
    },
    {
      "time": "2026-01-30",
      "value": 212.01419952392578
    },
    {
      "time": "2026-02-02",
      "value": 212.28399963378905
    },
    {
      "time": "2026-02-03",
      "value": 212.52579986572266
    },
    {
      "time": "2026-02-04",
      "value": 212.74899993896486
    },
    {
      "time": "2026-02-05",
      "value": 212.7797998046875
    },
    {
      "time": "2026-02-06",
      "value": 212.84239990234374
    },
    {
      "time": "2026-02-09",
      "value": 212.82299987792967
    },
    {
      "time": "2026-02-10",
      "value": 212.7333999633789
    },
    {
      "time": "2026-02-11",
      "value": 212.64379974365235
    },
    {
      "time": "2026-02-12",
      "value": 212.5433999633789
    },
    {
      "time": "2026-02-13",
      "value": 212.49800018310546
    },
    {
      "time": "2026-02-17",
      "value": 212.44380004882814
    },
    {
      "time": "2026-02-18",
      "value": 212.39
    },
    {
      "time": "2026-02-19",
      "value": 212.305
    },
    {
      "time": "2026-02-20",
      "value": 212.28640014648437
    },
    {
      "time": "2026-02-23",
      "value": 212.32179992675782
    },
    {
      "time": "2026-02-24",
      "value": 212.31599975585937
    },
    {
      "time": "2026-02-25",
      "value": 212.3061996459961
    },
    {
      "time": "2026-02-26",
      "value": 212.29199981689453
    },
    {
      "time": "2026-02-27",
      "value": 212.2729998779297
    },
    {
      "time": "2026-03-02",
      "value": 212.23519989013673
    },
    {
      "time": "2026-03-03",
      "value": 212.12760009765626
    },
    {
      "time": "2026-03-04",
      "value": 212.10059997558594
    },
    {
      "time": "2026-03-05",
      "value": 211.83059997558593
    },
    {
      "time": "2026-03-06",
      "value": 211.48779998779298
    },
    {
      "time": "2026-03-09",
      "value": 211.2335998535156
    },
    {
      "time": "2026-03-10",
      "value": 210.92599975585938
    },
    {
      "time": "2026-03-11",
      "value": 210.62839965820314
    },
    {
      "time": "2026-03-12",
      "value": 210.24079986572266
    },
    {
      "time": "2026-03-13",
      "value": 209.9013998413086
    },
    {
      "time": "2026-03-16",
      "value": 209.64919982910158
    },
    {
      "time": "2026-03-17",
      "value": 209.40359985351563
    },
    {
      "time": "2026-03-18",
      "value": 209.0913998413086
    },
    {
      "time": "2026-03-19",
      "value": 208.66439971923828
    },
    {
      "time": "2026-03-20",
      "value": 208.0931997680664
    },
    {
      "time": "2026-03-23",
      "value": 207.65199981689454
    },
    {
      "time": "2026-03-24",
      "value": 207.1933999633789
    },
    {
      "time": "2026-03-25",
      "value": 206.9018002319336
    },
    {
      "time": "2026-03-26",
      "value": 206.56240020751954
    },
    {
      "time": "2026-03-27",
      "value": 206.07480010986328
    },
    {
      "time": "2026-03-30",
      "value": 205.67460021972656
    },
    {
      "time": "2026-03-31",
      "value": 205.4638003540039
    },
    {
      "time": "2026-04-01",
      "value": 205.27120025634767
    },
    {
      "time": "2026-04-02",
      "value": 204.925400390625
    },
    {
      "time": "2026-04-06",
      "value": 204.50760040283203
    },
    {
      "time": "2026-04-07",
      "value": 204.140400390625
    },
    {
      "time": "2026-04-08",
      "value": 203.84820037841797
    },
    {
      "time": "2026-04-09",
      "value": 203.55020050048827
    },
    {
      "time": "2026-04-10",
      "value": 203.24600036621095
    },
    {
      "time": "2026-04-13",
      "value": 202.99080017089844
    },
    {
      "time": "2026-04-14",
      "value": 202.90760040283203
    },
    {
      "time": "2026-04-15",
      "value": 202.79280029296876
    },
    {
      "time": "2026-04-16",
      "value": 202.6502001953125
    },
    {
      "time": "2026-04-17",
      "value": 202.5898001098633
    },
    {
      "time": "2026-04-20",
      "value": 202.61440002441407
    },
    {
      "time": "2026-04-21",
      "value": 202.5145999145508
    },
    {
      "time": "2026-04-22",
      "value": 202.44160003662108
    },
    {
      "time": "2026-04-23",
      "value": 202.3182000732422
    },
    {
      "time": "2026-04-24",
      "value": 202.20040008544922
    },
    {
      "time": "2026-04-27",
      "value": 202.17940002441406
    },
    {
      "time": "2026-04-28",
      "value": 202.08739990234375
    },
    {
      "time": "2026-04-29",
      "value": 201.89959991455078
    },
    {
      "time": "2026-04-30",
      "value": 201.79399993896484
    },
    {
      "time": "2026-05-01",
      "value": 201.72619995117188
    },
    {
      "time": "2026-05-04",
      "value": 201.72119995117188
    },
    {
      "time": "2026-05-05",
      "value": 201.71119995117186
    },
    {
      "time": "2026-05-06",
      "value": 201.79240020751953
    },
    {
      "time": "2026-05-07",
      "value": 201.82360015869142
    },
    {
      "time": "2026-05-08",
      "value": 201.85
    },
    {
      "time": "2026-05-11",
      "value": 201.86320007324218
    },
    {
      "time": "2026-05-12",
      "value": 202.0102001953125
    },
    {
      "time": "2026-05-13",
      "value": 202.2386001586914
    },
    {
      "time": "2026-05-14",
      "value": 202.38100036621094
    },
    {
      "time": "2026-05-15",
      "value": 202.5238003540039
    },
    {
      "time": "2026-05-18",
      "value": 202.675400390625
    },
    {
      "time": "2026-05-19",
      "value": 202.77020050048827
    },
    {
      "time": "2026-05-20",
      "value": 202.99740051269532
    },
    {
      "time": "2026-05-21",
      "value": 203.2622006225586
    },
    {
      "time": "2026-05-22",
      "value": 203.64980041503907
    },
    {
      "time": "2026-05-26",
      "value": 204.06060028076172
    },
    {
      "time": "2026-05-27",
      "value": 204.4870001220703
    },
    {
      "time": "2026-05-28",
      "value": 204.99260009765624
    },
    {
      "time": "2026-05-29",
      "value": 205.5983999633789
    },
    {
      "time": "2026-06-01",
      "value": 206.14640014648438
    },
    {
      "time": "2026-06-02",
      "value": 206.63
    },
    {
      "time": "2026-06-03",
      "value": 207.21919982910157
    },
    {
      "time": "2026-06-04",
      "value": 207.89999969482423
    },
    {
      "time": "2026-06-05",
      "value": 208.38359954833984
    },
    {
      "time": "2026-06-08",
      "value": 208.86559936523437
    },
    {
      "time": "2026-06-09",
      "value": 209.5827993774414
    },
    {
      "time": "2026-06-10",
      "value": 210.18159942626954
    },
    {
      "time": "2026-06-11",
      "value": 210.70999938964843
    },
    {
      "time": "2026-06-12",
      "value": 211.17219940185547
    },
    {
      "time": "2026-06-15",
      "value": 211.6861993408203
    },
    {
      "time": "2026-06-16",
      "value": 212.19519927978516
    },
    {
      "time": "2026-06-17",
      "value": 212.72699920654296
    },
    {
      "time": "2026-06-18",
      "value": 213.20119934082032
    },
    {
      "time": "2026-06-22",
      "value": 213.70159912109375
    },
    {
      "time": "2026-06-23",
      "value": 214.27859924316405
    },
    {
      "time": "2026-06-24",
      "value": 214.93919921875
    },
    {
      "time": "2026-06-25",
      "value": 215.6071990966797
    },
    {
      "time": "2026-06-26",
      "value": 216.37179931640625
    },
    {
      "time": "2026-06-29",
      "value": 217.20219940185547
    },
    {
      "time": "2026-06-30",
      "value": 217.96039947509766
    },
    {
      "time": "2026-07-01",
      "value": 218.75979949951173
    },
    {
      "time": "2026-07-02",
      "value": 219.71559936523437
    },
    {
      "time": "2026-07-06",
      "value": 220.6609994506836
    },
    {
      "time": "2026-07-07",
      "value": 221.70319946289064
    },
    {
      "time": "2026-07-08",
      "value": 222.694599609375
    },
    {
      "time": "2026-07-09",
      "value": 223.73659973144532
    },
    {
      "time": "2026-07-10",
      "value": 224.6627996826172
    },
    {
      "time": "2026-07-13",
      "value": 225.60059967041016
    },
    {
      "time": "2026-07-14",
      "value": 226.42339965820312
    },
    {
      "time": "2026-07-15",
      "value": 227.264599609375
    },
    {
      "time": "2026-07-16",
      "value": 228.08519958496095
    },
    {
      "time": "2026-07-17",
      "value": 228.88519958496093
    },
    {
      "time": "2026-07-20",
      "value": 229.5091995239258
    },
    {
      "time": "2026-07-21",
      "value": 230.25519958496093
    },
    {
      "time": "2026-07-22",
      "value": 230.9679995727539
    },
    {
      "time": "2026-07-23",
      "value": 231.75739959716796
    },
    {
      "time": "2026-07-24",
      "value": 232.45039947509767
    }
  ],
  "analysis": null
}