{
  "ok": true,
  "cached": false,
  "ticker": "IBB",
  "price": 188.14,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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: Healthcare Stocks Flat to Higher Premarket Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-flat-higher-131307555.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Healthcare Stocks Flat to Higher Premarket Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-flat-higher-131012005.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": "Sector Update: Healthcare Stocks Edge Higher Premarket Wednesday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-edge-higher-131817588.html",
      "published": "2026-07-22"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Wednesday Ahead of Major Tech Earnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130102621.html",
      "published": "2026-07-22"
    },
    {
      "title": "Sector Update: Healthcare Stocks Mixed Premarket Tuesday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-mixed-premarket-131457989.html",
      "published": "2026-07-21"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Tuesday as Semiconductor Recovery Supports Markets",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130338886.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 135.63999938964844,
      "high": 135.8800048828125,
      "low": 134.3300018310547,
      "close": 135.5,
      "volume": 924300
    },
    {
      "time": "2025-07-28",
      "open": 135.27999877929688,
      "high": 135.77999877929688,
      "low": 133.6199951171875,
      "close": 134.11000061035156,
      "volume": 2209700
    },
    {
      "time": "2025-07-29",
      "open": 133.97000122070312,
      "high": 134.30999755859375,
      "low": 133.0800018310547,
      "close": 133.86000061035156,
      "volume": 1284500
    },
    {
      "time": "2025-07-30",
      "open": 134.25999450683594,
      "high": 135.39999389648438,
      "low": 132.88999938964844,
      "close": 133.6999969482422,
      "volume": 967600
    },
    {
      "time": "2025-07-31",
      "open": 133.6999969482422,
      "high": 135.72000122070312,
      "low": 132.42999267578125,
      "close": 132.75999450683594,
      "volume": 2140500
    },
    {
      "time": "2025-08-01",
      "open": 132.0800018310547,
      "high": 133.38999938964844,
      "low": 130.97999572753906,
      "close": 133.0399932861328,
      "volume": 1944700
    },
    {
      "time": "2025-08-04",
      "open": 133.61000061035156,
      "high": 135.7100067138672,
      "low": 132.8300018310547,
      "close": 135.3699951171875,
      "volume": 960600
    },
    {
      "time": "2025-08-05",
      "open": 134.10000610351562,
      "high": 134.4199981689453,
      "low": 132.82000732421875,
      "close": 133.41000366210938,
      "volume": 1642400
    },
    {
      "time": "2025-08-06",
      "open": 132.92999267578125,
      "high": 132.9600067138672,
      "low": 130.5500030517578,
      "close": 131.49000549316406,
      "volume": 2477000
    },
    {
      "time": "2025-08-07",
      "open": 131.64999389648438,
      "high": 132.00999450683594,
      "low": 130.25,
      "close": 131.22999572753906,
      "volume": 1468400
    },
    {
      "time": "2025-08-08",
      "open": 132.02000427246094,
      "high": 132.94000244140625,
      "low": 131.44000244140625,
      "close": 132.0399932861328,
      "volume": 1306800
    },
    {
      "time": "2025-08-11",
      "open": 131.67999267578125,
      "high": 132.72999572753906,
      "low": 131.36000061035156,
      "close": 131.74000549316406,
      "volume": 1507200
    },
    {
      "time": "2025-08-12",
      "open": 131.89999389648438,
      "high": 134.05999755859375,
      "low": 131.82000732421875,
      "close": 134,
      "volume": 2002000
    },
    {
      "time": "2025-08-13",
      "open": 134.5399932861328,
      "high": 137.30999755859375,
      "low": 134.5,
      "close": 137.10000610351562,
      "volume": 2026800
    },
    {
      "time": "2025-08-14",
      "open": 136.22999572753906,
      "high": 137.50999450683594,
      "low": 135.67999267578125,
      "close": 137.27000427246094,
      "volume": 1944100
    },
    {
      "time": "2025-08-15",
      "open": 137.9499969482422,
      "high": 138.8699951171875,
      "low": 137.38999938964844,
      "close": 138.75999450683594,
      "volume": 1627000
    },
    {
      "time": "2025-08-18",
      "open": 138.97000122070312,
      "high": 139.67999267578125,
      "low": 138.27999877929688,
      "close": 138.3800048828125,
      "volume": 1143700
    },
    {
      "time": "2025-08-19",
      "open": 138.39999389648438,
      "high": 139.08999633789062,
      "low": 137.69000244140625,
      "close": 137.88999938964844,
      "volume": 1142600
    },
    {
      "time": "2025-08-20",
      "open": 137.5800018310547,
      "high": 138.7899932861328,
      "low": 137.32000732421875,
      "close": 138.4199981689453,
      "volume": 1484400
    },
    {
      "time": "2025-08-21",
      "open": 138,
      "high": 139.32000732421875,
      "low": 137.1199951171875,
      "close": 138.75999450683594,
      "volume": 929700
    },
    {
      "time": "2025-08-22",
      "open": 139.61000061035156,
      "high": 141.66000366210938,
      "low": 139.25,
      "close": 139.83999633789062,
      "volume": 1313600
    },
    {
      "time": "2025-08-25",
      "open": 139.99000549316406,
      "high": 140.2899932861328,
      "low": 136.88999938964844,
      "close": 137.07000732421875,
      "volume": 1575300
    },
    {
      "time": "2025-08-26",
      "open": 137.38999938964844,
      "high": 138.57000732421875,
      "low": 137.08999633789062,
      "close": 138.47000122070312,
      "volume": 1412100
    },
    {
      "time": "2025-08-27",
      "open": 138.05999755859375,
      "high": 138.9600067138672,
      "low": 137.99000549316406,
      "close": 138.58999633789062,
      "volume": 1071500
    },
    {
      "time": "2025-08-28",
      "open": 138.58999633789062,
      "high": 139,
      "low": 137.8300018310547,
      "close": 138.2100067138672,
      "volume": 1240000
    },
    {
      "time": "2025-08-29",
      "open": 138.1300048828125,
      "high": 138.86000061035156,
      "low": 137.63999938964844,
      "close": 138.22000122070312,
      "volume": 1213400
    },
    {
      "time": "2025-09-02",
      "open": 139.1999969482422,
      "high": 141.10000610351562,
      "low": 139.02999877929688,
      "close": 140.41000366210938,
      "volume": 1826200
    },
    {
      "time": "2025-09-03",
      "open": 140.38999938964844,
      "high": 141.97999572753906,
      "low": 139.7100067138672,
      "close": 140.36000061035156,
      "volume": 1653000
    },
    {
      "time": "2025-09-04",
      "open": 140.27000427246094,
      "high": 140.6999969482422,
      "low": 139.24000549316406,
      "close": 140.35000610351562,
      "volume": 1698500
    },
    {
      "time": "2025-09-05",
      "open": 140.64999389648438,
      "high": 143.22000122070312,
      "low": 140.64999389648438,
      "close": 143.1199951171875,
      "volume": 3304600
    },
    {
      "time": "2025-09-08",
      "open": 142.74000549316406,
      "high": 142.74000549316406,
      "low": 141.0399932861328,
      "close": 142.2100067138672,
      "volume": 2216200
    },
    {
      "time": "2025-09-09",
      "open": 142.7100067138672,
      "high": 143.22999572753906,
      "low": 141.5399932861328,
      "close": 142.94000244140625,
      "volume": 2018500
    },
    {
      "time": "2025-09-10",
      "open": 142.72999572753906,
      "high": 142.74000549316406,
      "low": 140.1699981689453,
      "close": 140.64999389648438,
      "volume": 1885200
    },
    {
      "time": "2025-09-11",
      "open": 140.80999755859375,
      "high": 143.85000610351562,
      "low": 140.72999572753906,
      "close": 143.8000030517578,
      "volume": 1596200
    },
    {
      "time": "2025-09-12",
      "open": 143.39999389648438,
      "high": 143.4199981689453,
      "low": 140.94000244140625,
      "close": 140.97999572753906,
      "volume": 1629500
    },
    {
      "time": "2025-09-15",
      "open": 141.42999267578125,
      "high": 141.5399932861328,
      "low": 139.55999755859375,
      "close": 140.72000122070312,
      "volume": 1852600
    },
    {
      "time": "2025-09-16",
      "open": 140.60000610351562,
      "high": 141.57000732421875,
      "low": 140.39999389648438,
      "close": 140.94000244140625,
      "volume": 1170100
    },
    {
      "time": "2025-09-17",
      "open": 141.3699951171875,
      "high": 143.38999938964844,
      "low": 140.4499969482422,
      "close": 141,
      "volume": 2380900
    },
    {
      "time": "2025-09-18",
      "open": 141.82000732421875,
      "high": 143.7899932861328,
      "low": 141.82000732421875,
      "close": 143.6300048828125,
      "volume": 1067700
    },
    {
      "time": "2025-09-19",
      "open": 143.82000732421875,
      "high": 144.33999633789062,
      "low": 142.61000061035156,
      "close": 142.72000122070312,
      "volume": 2476400
    },
    {
      "time": "2025-09-22",
      "open": 142.99000549316406,
      "high": 143.8800048828125,
      "low": 142.0399932861328,
      "close": 143.41000366210938,
      "volume": 2928500
    },
    {
      "time": "2025-09-23",
      "open": 142.97999572753906,
      "high": 143.5800018310547,
      "low": 142.41000366210938,
      "close": 142.49000549316406,
      "volume": 1299600
    },
    {
      "time": "2025-09-24",
      "open": 142.39999389648438,
      "high": 142.8699951171875,
      "low": 141.19000244140625,
      "close": 141.63999938964844,
      "volume": 1852100
    },
    {
      "time": "2025-09-25",
      "open": 141.44000244140625,
      "high": 141.5,
      "low": 138.7899932861328,
      "close": 139.07000732421875,
      "volume": 2134100
    },
    {
      "time": "2025-09-26",
      "open": 139.60000610351562,
      "high": 141.02000427246094,
      "low": 139.1999969482422,
      "close": 140.9600067138672,
      "volume": 1936800
    },
    {
      "time": "2025-09-29",
      "open": 141.55999755859375,
      "high": 142.7899932861328,
      "low": 140.8300018310547,
      "close": 142.41000366210938,
      "volume": 1829500
    },
    {
      "time": "2025-09-30",
      "open": 142.22999572753906,
      "high": 144.86000061035156,
      "low": 141.9199981689453,
      "close": 144.3699951171875,
      "volume": 3350000
    },
    {
      "time": "2025-10-01",
      "open": 144.64999389648438,
      "high": 149.30999755859375,
      "low": 144.64999389648438,
      "close": 148.50999450683594,
      "volume": 3771500
    },
    {
      "time": "2025-10-02",
      "open": 148.67999267578125,
      "high": 149.6699981689453,
      "low": 147.9499969482422,
      "close": 149.6199951171875,
      "volume": 2213700
    },
    {
      "time": "2025-10-03",
      "open": 150.32000732421875,
      "high": 151.6199951171875,
      "low": 149.8300018310547,
      "close": 151,
      "volume": 3416900
    },
    {
      "time": "2025-10-06",
      "open": 151.41000366210938,
      "high": 151.7899932861328,
      "low": 150.32000732421875,
      "close": 150.52000427246094,
      "volume": 2434700
    },
    {
      "time": "2025-10-07",
      "open": 150.49000549316406,
      "high": 150.94000244140625,
      "low": 149.63999938964844,
      "close": 150.47999572753906,
      "volume": 1962100
    },
    {
      "time": "2025-10-08",
      "open": 150.82000732421875,
      "high": 153.00999450683594,
      "low": 150.42999267578125,
      "close": 151.99000549316406,
      "volume": 1831800
    },
    {
      "time": "2025-10-09",
      "open": 152.22999572753906,
      "high": 152.89999389648438,
      "low": 151.77000427246094,
      "close": 152.0500030517578,
      "volume": 1216000
    },
    {
      "time": "2025-10-10",
      "open": 152.6300048828125,
      "high": 152.6300048828125,
      "low": 149.57000732421875,
      "close": 149.9499969482422,
      "volume": 2957900
    },
    {
      "time": "2025-10-13",
      "open": 149.8800048828125,
      "high": 151.75999450683594,
      "low": 149.1999969482422,
      "close": 150.94000244140625,
      "volume": 2210500
    },
    {
      "time": "2025-10-14",
      "open": 149.5399932861328,
      "high": 152.41000366210938,
      "low": 149.08999633789062,
      "close": 151.32000732421875,
      "volume": 1640100
    },
    {
      "time": "2025-10-15",
      "open": 151.16000366210938,
      "high": 153.83999633789062,
      "low": 151.00999450683594,
      "close": 153.38999938964844,
      "volume": 1652900
    },
    {
      "time": "2025-10-16",
      "open": 154.08999633789062,
      "high": 156.36000061035156,
      "low": 152.63999938964844,
      "close": 153.4199981689453,
      "volume": 2043300
    },
    {
      "time": "2025-10-17",
      "open": 152.91000366210938,
      "high": 154.69000244140625,
      "low": 152.1699981689453,
      "close": 154.19000244140625,
      "volume": 2557200
    },
    {
      "time": "2025-10-20",
      "open": 155.02999877929688,
      "high": 157.00999450683594,
      "low": 154.55999755859375,
      "close": 156.49000549316406,
      "volume": 2520500
    },
    {
      "time": "2025-10-21",
      "open": 156.39999389648438,
      "high": 157.19000244140625,
      "low": 155.17999267578125,
      "close": 156.02999877929688,
      "volume": 2281400
    },
    {
      "time": "2025-10-22",
      "open": 155.72999572753906,
      "high": 156.3699951171875,
      "low": 153.25,
      "close": 153.9199981689453,
      "volume": 1239600
    },
    {
      "time": "2025-10-23",
      "open": 154.41000366210938,
      "high": 154.89999389648438,
      "low": 153.5,
      "close": 154.5800018310547,
      "volume": 953900
    },
    {
      "time": "2025-10-24",
      "open": 155.72999572753906,
      "high": 155.92999267578125,
      "low": 154.89999389648438,
      "close": 155.16000366210938,
      "volume": 1745900
    },
    {
      "time": "2025-10-27",
      "open": 156.6699981689453,
      "high": 157.44000244140625,
      "low": 156,
      "close": 157.11000061035156,
      "volume": 3044400
    },
    {
      "time": "2025-10-28",
      "open": 156.7100067138672,
      "high": 158.2899932861328,
      "low": 156.39999389648438,
      "close": 157.66000366210938,
      "volume": 1133900
    },
    {
      "time": "2025-10-29",
      "open": 157.52000427246094,
      "high": 158.63999938964844,
      "low": 156.19000244140625,
      "close": 156.97000122070312,
      "volume": 1582900
    },
    {
      "time": "2025-10-30",
      "open": 156.52999877929688,
      "high": 158.6199951171875,
      "low": 155,
      "close": 157.30999755859375,
      "volume": 2577300
    },
    {
      "time": "2025-10-31",
      "open": 156.7899932861328,
      "high": 159.7899932861328,
      "low": 156,
      "close": 159.3800048828125,
      "volume": 1999400
    },
    {
      "time": "2025-11-03",
      "open": 158.97999572753906,
      "high": 159.22999572753906,
      "low": 154.6199951171875,
      "close": 157.4600067138672,
      "volume": 2473800
    },
    {
      "time": "2025-11-04",
      "open": 155.80999755859375,
      "high": 158.05999755859375,
      "low": 154.6300048828125,
      "close": 156.0800018310547,
      "volume": 2057900
    },
    {
      "time": "2025-11-05",
      "open": 155.52999877929688,
      "high": 158.97999572753906,
      "low": 155.10000610351562,
      "close": 158.30999755859375,
      "volume": 2006400
    },
    {
      "time": "2025-11-06",
      "open": 157.67999267578125,
      "high": 159.0500030517578,
      "low": 157.3000030517578,
      "close": 158.42999267578125,
      "volume": 1636600
    },
    {
      "time": "2025-11-07",
      "open": 157.38999938964844,
      "high": 157.72000122070312,
      "low": 154.97999572753906,
      "close": 157.72000122070312,
      "volume": 2098800
    },
    {
      "time": "2025-11-10",
      "open": 158.99000549316406,
      "high": 159.94000244140625,
      "low": 158.3699951171875,
      "close": 159.5399932861328,
      "volume": 1850000
    },
    {
      "time": "2025-11-11",
      "open": 159.8300018310547,
      "high": 164.3300018310547,
      "low": 159.4199981689453,
      "close": 164.13999938964844,
      "volume": 4016700
    },
    {
      "time": "2025-11-12",
      "open": 164.4499969482422,
      "high": 165.80999755859375,
      "low": 163.50999450683594,
      "close": 164.9600067138672,
      "volume": 3101000
    },
    {
      "time": "2025-11-13",
      "open": 164.22000122070312,
      "high": 166.2899932861328,
      "low": 163.24000549316406,
      "close": 163.32000732421875,
      "volume": 3989700
    },
    {
      "time": "2025-11-14",
      "open": 162.02999877929688,
      "high": 165.9600067138672,
      "low": 161.66000366210938,
      "close": 164.19000244140625,
      "volume": 2523300
    },
    {
      "time": "2025-11-17",
      "open": 164.11000061035156,
      "high": 167.14999389648438,
      "low": 163.38999938964844,
      "close": 165.25999450683594,
      "volume": 5183800
    },
    {
      "time": "2025-11-18",
      "open": 164.75999450683594,
      "high": 167.13999938964844,
      "low": 163.77999877929688,
      "close": 166.47000122070312,
      "volume": 4622400
    },
    {
      "time": "2025-11-19",
      "open": 166.0500030517578,
      "high": 166.77000427246094,
      "low": 164.38999938964844,
      "close": 165.22000122070312,
      "volume": 1945500
    },
    {
      "time": "2025-11-20",
      "open": 166.80999755859375,
      "high": 168.5,
      "low": 164.11000061035156,
      "close": 164.24000549316406,
      "volume": 2594700
    },
    {
      "time": "2025-11-21",
      "open": 164.3800048828125,
      "high": 168.72999572753906,
      "low": 164.0500030517578,
      "close": 167.52000427246094,
      "volume": 2873500
    },
    {
      "time": "2025-11-24",
      "open": 167.83999633789062,
      "high": 170.27999877929688,
      "low": 167.83999633789062,
      "close": 169.7100067138672,
      "volume": 3462900
    },
    {
      "time": "2025-11-25",
      "open": 170.57000732421875,
      "high": 172.41000366210938,
      "low": 170.07000732421875,
      "close": 172.3300018310547,
      "volume": 1794600
    },
    {
      "time": "2025-11-26",
      "open": 172.5500030517578,
      "high": 174.22999572753906,
      "low": 172.13999938964844,
      "close": 173.66000366210938,
      "volume": 1759500
    },
    {
      "time": "2025-11-28",
      "open": 174.13999938964844,
      "high": 174.39999389648438,
      "low": 172.83999633789062,
      "close": 173.8300018310547,
      "volume": 1007100
    },
    {
      "time": "2025-12-01",
      "open": 172.5500030517578,
      "high": 172.69000244140625,
      "low": 169.89999389648438,
      "close": 170.11000061035156,
      "volume": 1834700
    },
    {
      "time": "2025-12-02",
      "open": 170.16000366210938,
      "high": 171.02000427246094,
      "low": 168.7899932861328,
      "close": 169.22000122070312,
      "volume": 2899100
    },
    {
      "time": "2025-12-03",
      "open": 169.58999633789062,
      "high": 172.4499969482422,
      "low": 169.5500030517578,
      "close": 172.22999572753906,
      "volume": 1865900
    },
    {
      "time": "2025-12-04",
      "open": 172.13999938964844,
      "high": 172.80999755859375,
      "low": 170.10000610351562,
      "close": 172.11000061035156,
      "volume": 1711300
    },
    {
      "time": "2025-12-05",
      "open": 172.3000030517578,
      "high": 172.7899932861328,
      "low": 170.49000549316406,
      "close": 171.16000366210938,
      "volume": 1139200
    },
    {
      "time": "2025-12-08",
      "open": 172.47999572753906,
      "high": 172.67999267578125,
      "low": 169.72999572753906,
      "close": 169.9499969482422,
      "volume": 1514600
    },
    {
      "time": "2025-12-09",
      "open": 169.3800048828125,
      "high": 170.69000244140625,
      "low": 166.94000244140625,
      "close": 167.08999633789062,
      "volume": 1545900
    },
    {
      "time": "2025-12-10",
      "open": 167.07000732421875,
      "high": 169.3800048828125,
      "low": 166.91000366210938,
      "close": 168.92999267578125,
      "volume": 1326700
    },
    {
      "time": "2025-12-11",
      "open": 168.9600067138672,
      "high": 170.6199951171875,
      "low": 168.6199951171875,
      "close": 170.27999877929688,
      "volume": 1590400
    },
    {
      "time": "2025-12-12",
      "open": 170.00999450683594,
      "high": 170.42999267578125,
      "low": 168.52000427246094,
      "close": 169.4199981689453,
      "volume": 1621400
    },
    {
      "time": "2025-12-15",
      "open": 169.64999389648438,
      "high": 170.63999938964844,
      "low": 168.5800018310547,
      "close": 169.3800048828125,
      "volume": 1358200
    },
    {
      "time": "2025-12-16",
      "open": 168.9600067138672,
      "high": 169.38999938964844,
      "low": 167.2899932861328,
      "close": 168.11000061035156,
      "volume": 856400
    },
    {
      "time": "2025-12-17",
      "open": 168.41000366210938,
      "high": 169.32000732421875,
      "low": 167.41000366210938,
      "close": 167.52999877929688,
      "volume": 1407500
    },
    {
      "time": "2025-12-18",
      "open": 166.8800048828125,
      "high": 168.3300018310547,
      "low": 165.6999969482422,
      "close": 166.19000244140625,
      "volume": 1597600
    },
    {
      "time": "2025-12-19",
      "open": 166.92999267578125,
      "high": 170.74000549316406,
      "low": 166.75,
      "close": 170.1999969482422,
      "volume": 2095800
    },
    {
      "time": "2025-12-22",
      "open": 170.4499969482422,
      "high": 173.16000366210938,
      "low": 170.22000122070312,
      "close": 172.77000427246094,
      "volume": 1860800
    },
    {
      "time": "2025-12-23",
      "open": 172.44000244140625,
      "high": 173.60000610351562,
      "low": 171.89999389648438,
      "close": 172.10000610351562,
      "volume": 1305100
    },
    {
      "time": "2025-12-24",
      "open": 172.25999450683594,
      "high": 173.52999877929688,
      "low": 172.25,
      "close": 173.25,
      "volume": 637900
    },
    {
      "time": "2025-12-26",
      "open": 172.88999938964844,
      "high": 172.89999389648438,
      "low": 171.39999389648438,
      "close": 172.02999877929688,
      "volume": 963500
    },
    {
      "time": "2025-12-29",
      "open": 171.47999572753906,
      "high": 172.02999877929688,
      "low": 170.36000061035156,
      "close": 170.75999450683594,
      "volume": 1793900
    },
    {
      "time": "2025-12-30",
      "open": 170.77000427246094,
      "high": 170.77000427246094,
      "low": 168.30999755859375,
      "close": 168.88999938964844,
      "volume": 1208800
    },
    {
      "time": "2025-12-31",
      "open": 169.10000610351562,
      "high": 169.5800018310547,
      "low": 168.13999938964844,
      "close": 168.77000427246094,
      "volume": 1761900
    },
    {
      "time": "2026-01-02",
      "open": 169.64999389648438,
      "high": 169.77000427246094,
      "low": 167.47000122070312,
      "close": 169,
      "volume": 1932800
    },
    {
      "time": "2026-01-05",
      "open": 168.5,
      "high": 168.99000549316406,
      "low": 165.08999633789062,
      "close": 167.33999633789062,
      "volume": 2716500
    },
    {
      "time": "2026-01-06",
      "open": 167.38999938964844,
      "high": 171.61000061035156,
      "low": 167.38999938964844,
      "close": 171.24000549316406,
      "volume": 1643900
    },
    {
      "time": "2026-01-07",
      "open": 172.39999389648438,
      "high": 179.63999938964844,
      "low": 172.25999450683594,
      "close": 176.74000549316406,
      "volume": 3167200
    },
    {
      "time": "2026-01-08",
      "open": 175.33999633789062,
      "high": 175.89999389648438,
      "low": 170.61000061035156,
      "close": 172.25999450683594,
      "volume": 2482500
    },
    {
      "time": "2026-01-09",
      "open": 173.9199981689453,
      "high": 174.66000366210938,
      "low": 172.1699981689453,
      "close": 172.38999938964844,
      "volume": 2504800
    },
    {
      "time": "2026-01-12",
      "open": 172.02999877929688,
      "high": 172.3800048828125,
      "low": 169.1199951171875,
      "close": 171.39999389648438,
      "volume": 1755600
    },
    {
      "time": "2026-01-13",
      "open": 171.5399932861328,
      "high": 171.75999450683594,
      "low": 170,
      "close": 171.32000732421875,
      "volume": 1207200
    },
    {
      "time": "2026-01-14",
      "open": 170.91000366210938,
      "high": 172.88999938964844,
      "low": 170.6300048828125,
      "close": 172.8300018310547,
      "volume": 1820400
    },
    {
      "time": "2026-01-15",
      "open": 172.49000549316406,
      "high": 173.4199981689453,
      "low": 170.30999755859375,
      "close": 170.55999755859375,
      "volume": 1519600
    },
    {
      "time": "2026-01-16",
      "open": 171.74000549316406,
      "high": 171.83999633789062,
      "low": 169.63999938964844,
      "close": 169.9600067138672,
      "volume": 1925000
    },
    {
      "time": "2026-01-20",
      "open": 167.60000610351562,
      "high": 170.8800048828125,
      "low": 165.80999755859375,
      "close": 170.72000122070312,
      "volume": 2476600
    },
    {
      "time": "2026-01-21",
      "open": 170.6300048828125,
      "high": 175.25,
      "low": 170.25,
      "close": 175.16000366210938,
      "volume": 2378000
    },
    {
      "time": "2026-01-22",
      "open": 175.38999938964844,
      "high": 178.74000549316406,
      "low": 174.5,
      "close": 177.63999938964844,
      "volume": 1882100
    },
    {
      "time": "2026-01-23",
      "open": 177.42999267578125,
      "high": 177.8800048828125,
      "low": 174.72000122070312,
      "close": 175.3300018310547,
      "volume": 1651400
    },
    {
      "time": "2026-01-26",
      "open": 174.35000610351562,
      "high": 176.41000366210938,
      "low": 173.3699951171875,
      "close": 175.85000610351562,
      "volume": 1044800
    },
    {
      "time": "2026-01-27",
      "open": 176.1699981689453,
      "high": 178.47999572753906,
      "low": 175.94000244140625,
      "close": 176.89999389648438,
      "volume": 999800
    },
    {
      "time": "2026-01-28",
      "open": 177.05999755859375,
      "high": 177.05999755859375,
      "low": 173.7100067138672,
      "close": 174.02999877929688,
      "volume": 1595200
    },
    {
      "time": "2026-01-29",
      "open": 174.24000549316406,
      "high": 175.11000061035156,
      "low": 173.17999267578125,
      "close": 174.25,
      "volume": 1041700
    },
    {
      "time": "2026-01-30",
      "open": 173.24000549316406,
      "high": 175.24000549316406,
      "low": 171.52000427246094,
      "close": 172.42999267578125,
      "volume": 1990900
    },
    {
      "time": "2026-02-02",
      "open": 171.52000427246094,
      "high": 174.27999877929688,
      "low": 171.2100067138672,
      "close": 174.13999938964844,
      "volume": 1585100
    },
    {
      "time": "2026-02-03",
      "open": 174.0800018310547,
      "high": 176.86000061035156,
      "low": 172.7100067138672,
      "close": 173.8000030517578,
      "volume": 3665000
    },
    {
      "time": "2026-02-04",
      "open": 175.1999969482422,
      "high": 175.6300048828125,
      "low": 172.47999572753906,
      "close": 174.0500030517578,
      "volume": 2978100
    },
    {
      "time": "2026-02-05",
      "open": 173.58999633789062,
      "high": 176.27999877929688,
      "low": 169.6699981689453,
      "close": 170.0399932861328,
      "volume": 2848500
    },
    {
      "time": "2026-02-06",
      "open": 171.7899932861328,
      "high": 175.16000366210938,
      "low": 171.1699981689453,
      "close": 174.97999572753906,
      "volume": 2486400
    },
    {
      "time": "2026-02-09",
      "open": 175.02000427246094,
      "high": 175.02000427246094,
      "low": 173.11000061035156,
      "close": 174.3699951171875,
      "volume": 1570000
    },
    {
      "time": "2026-02-10",
      "open": 174.2100067138672,
      "high": 174.4499969482422,
      "low": 172.00999450683594,
      "close": 172.05999755859375,
      "volume": 1657700
    },
    {
      "time": "2026-02-11",
      "open": 171.7100067138672,
      "high": 172.82000732421875,
      "low": 169.6199951171875,
      "close": 172.6999969482422,
      "volume": 2624000
    },
    {
      "time": "2026-02-12",
      "open": 172.5,
      "high": 173.07000732421875,
      "low": 169.77999877929688,
      "close": 170.63999938964844,
      "volume": 1701600
    },
    {
      "time": "2026-02-13",
      "open": 171.3699951171875,
      "high": 175.02000427246094,
      "low": 170.8000030517578,
      "close": 172.5,
      "volume": 1569900
    },
    {
      "time": "2026-02-17",
      "open": 172.49000549316406,
      "high": 174.85000610351562,
      "low": 172.38999938964844,
      "close": 174.02000427246094,
      "volume": 1930500
    },
    {
      "time": "2026-02-18",
      "open": 173.89999389648438,
      "high": 175.2899932861328,
      "low": 173.07000732421875,
      "close": 174.75999450683594,
      "volume": 1412600
    },
    {
      "time": "2026-02-19",
      "open": 173.94000244140625,
      "high": 175.22000122070312,
      "low": 171.64999389648438,
      "close": 175.02999877929688,
      "volume": 1597800
    },
    {
      "time": "2026-02-20",
      "open": 174.0500030517578,
      "high": 175.10000610351562,
      "low": 172.5,
      "close": 174.38999938964844,
      "volume": 1342600
    },
    {
      "time": "2026-02-23",
      "open": 173.8699951171875,
      "high": 176.7899932861328,
      "low": 173.6999969482422,
      "close": 175.10000610351562,
      "volume": 2804100
    },
    {
      "time": "2026-02-24",
      "open": 174.83999633789062,
      "high": 176.83999633789062,
      "low": 174.42999267578125,
      "close": 176.36000061035156,
      "volume": 1365200
    },
    {
      "time": "2026-02-25",
      "open": 176.75,
      "high": 178.2899932861328,
      "low": 174.85000610351562,
      "close": 175.3000030517578,
      "volume": 1580900
    },
    {
      "time": "2026-02-26",
      "open": 175.08999633789062,
      "high": 175.08999633789062,
      "low": 170.89999389648438,
      "close": 173.8800048828125,
      "volume": 1250700
    },
    {
      "time": "2026-02-27",
      "open": 173.13999938964844,
      "high": 175.6699981689453,
      "low": 172.16000366210938,
      "close": 175.3699951171875,
      "volume": 1386400
    },
    {
      "time": "2026-03-02",
      "open": 172.91000366210938,
      "high": 174.74000549316406,
      "low": 171.85000610351562,
      "close": 173.9199981689453,
      "volume": 1708600
    },
    {
      "time": "2026-03-03",
      "open": 170.36000061035156,
      "high": 171.64999389648438,
      "low": 168.25,
      "close": 170.10000610351562,
      "volume": 2531200
    },
    {
      "time": "2026-03-04",
      "open": 171.5,
      "high": 173.5,
      "low": 169.77999877929688,
      "close": 172.97000122070312,
      "volume": 1526000
    },
    {
      "time": "2026-03-05",
      "open": 171.63999938964844,
      "high": 171.63999938964844,
      "low": 167.3699951171875,
      "close": 168.6699981689453,
      "volume": 2210400
    },
    {
      "time": "2026-03-06",
      "open": 166.47999572753906,
      "high": 167.97000122070312,
      "low": 165.30999755859375,
      "close": 167.55999755859375,
      "volume": 1883100
    },
    {
      "time": "2026-03-09",
      "open": 166.6199951171875,
      "high": 171.49000549316406,
      "low": 166.5500030517578,
      "close": 171.2899932861328,
      "volume": 2234500
    },
    {
      "time": "2026-03-10",
      "open": 172.1199951171875,
      "high": 174.05999755859375,
      "low": 171.30999755859375,
      "close": 172.27000427246094,
      "volume": 1235500
    },
    {
      "time": "2026-03-11",
      "open": 171.9600067138672,
      "high": 172.6699981689453,
      "low": 170.4199981689453,
      "close": 170.8699951171875,
      "volume": 1121400
    },
    {
      "time": "2026-03-12",
      "open": 169.77000427246094,
      "high": 169.77000427246094,
      "low": 166.0399932861328,
      "close": 166.22999572753906,
      "volume": 2600500
    },
    {
      "time": "2026-03-13",
      "open": 167.72000122070312,
      "high": 169,
      "low": 164.77999877929688,
      "close": 165.50999450683594,
      "volume": 1877400
    },
    {
      "time": "2026-03-16",
      "open": 166.38999938964844,
      "high": 168.8000030517578,
      "low": 166.38999938964844,
      "close": 167.13999938964844,
      "volume": 1199300
    },
    {
      "time": "2026-03-17",
      "open": 167.64999389648438,
      "high": 168.39999389648438,
      "low": 166.9600067138672,
      "close": 167.1699981689453,
      "volume": 1570700
    },
    {
      "time": "2026-03-18",
      "open": 166.80999755859375,
      "high": 166.80999755859375,
      "low": 163.39999389648438,
      "close": 163.77999877929688,
      "volume": 1719300
    },
    {
      "time": "2026-03-19",
      "open": 162.89999389648438,
      "high": 165.42999267578125,
      "low": 162.50999450683594,
      "close": 164.4600067138672,
      "volume": 1346000
    },
    {
      "time": "2026-03-20",
      "open": 163.57000732421875,
      "high": 165.36000061035156,
      "low": 161.1699981689453,
      "close": 161.64999389648438,
      "volume": 2528600
    },
    {
      "time": "2026-03-23",
      "open": 163.72000122070312,
      "high": 165.30999755859375,
      "low": 162.1699981689453,
      "close": 162.69000244140625,
      "volume": 2084800
    },
    {
      "time": "2026-03-24",
      "open": 161.33999633789062,
      "high": 162.3800048828125,
      "low": 159.67999267578125,
      "close": 161.63999938964844,
      "volume": 1424600
    },
    {
      "time": "2026-03-25",
      "open": 163.7100067138672,
      "high": 166.75,
      "low": 163.25,
      "close": 165.75,
      "volume": 2030200
    },
    {
      "time": "2026-03-26",
      "open": 164.1999969482422,
      "high": 166.97999572753906,
      "low": 164.02000427246094,
      "close": 165.25999450683594,
      "volume": 1780900
    },
    {
      "time": "2026-03-27",
      "open": 165.19000244140625,
      "high": 165.33999633789062,
      "low": 160.27000427246094,
      "close": 160.41000366210938,
      "volume": 1113600
    },
    {
      "time": "2026-03-30",
      "open": 161.7899932861328,
      "high": 162.9499969482422,
      "low": 160.55999755859375,
      "close": 161.86000061035156,
      "volume": 1497500
    },
    {
      "time": "2026-03-31",
      "open": 164.36000061035156,
      "high": 169.1199951171875,
      "low": 164.1300048828125,
      "close": 168.85000610351562,
      "volume": 2202400
    },
    {
      "time": "2026-04-01",
      "open": 169.75,
      "high": 172.0399932861328,
      "low": 169.72000122070312,
      "close": 170.1300048828125,
      "volume": 2210600
    },
    {
      "time": "2026-04-02",
      "open": 167.6999969482422,
      "high": 171.08999633789062,
      "low": 167.13999938964844,
      "close": 169.42999267578125,
      "volume": 1544000
    },
    {
      "time": "2026-04-06",
      "open": 169.24000549316406,
      "high": 170.35000610351562,
      "low": 168.50999450683594,
      "close": 168.8300018310547,
      "volume": 1642800
    },
    {
      "time": "2026-04-07",
      "open": 168.00999450683594,
      "high": 168.75,
      "low": 165.86000061035156,
      "close": 168.5,
      "volume": 793200
    },
    {
      "time": "2026-04-08",
      "open": 172.3699951171875,
      "high": 172.5500030517578,
      "low": 170.27000427246094,
      "close": 171.86000061035156,
      "volume": 1274900
    },
    {
      "time": "2026-04-09",
      "open": 171.41000366210938,
      "high": 172.6199951171875,
      "low": 170.3300018310547,
      "close": 172.16000366210938,
      "volume": 796100
    },
    {
      "time": "2026-04-10",
      "open": 172.49000549316406,
      "high": 173.44000244140625,
      "low": 168.55999755859375,
      "close": 169.3699951171875,
      "volume": 1130800
    },
    {
      "time": "2026-04-13",
      "open": 170.36000061035156,
      "high": 173.36000061035156,
      "low": 170.10000610351562,
      "close": 172.19000244140625,
      "volume": 1412200
    },
    {
      "time": "2026-04-14",
      "open": 172.7899932861328,
      "high": 176.1699981689453,
      "low": 172.69000244140625,
      "close": 175.85000610351562,
      "volume": 986800
    },
    {
      "time": "2026-04-15",
      "open": 176.35000610351562,
      "high": 177.36000061035156,
      "low": 174.42999267578125,
      "close": 175.99000549316406,
      "volume": 1815700
    },
    {
      "time": "2026-04-16",
      "open": 175.52999877929688,
      "high": 176.0500030517578,
      "low": 173.44000244140625,
      "close": 174.1199951171875,
      "volume": 1282200
    },
    {
      "time": "2026-04-17",
      "open": 176.3300018310547,
      "high": 177.33999633789062,
      "low": 175.5,
      "close": 176.66000366210938,
      "volume": 1256200
    },
    {
      "time": "2026-04-20",
      "open": 176.22999572753906,
      "high": 176.7899932861328,
      "low": 175.2899932861328,
      "close": 175.75999450683594,
      "volume": 1197300
    },
    {
      "time": "2026-04-21",
      "open": 175.77999877929688,
      "high": 175.77999877929688,
      "low": 173.19000244140625,
      "close": 173.99000549316406,
      "volume": 1571300
    },
    {
      "time": "2026-04-22",
      "open": 174.8300018310547,
      "high": 175.50999450683594,
      "low": 173.52999877929688,
      "close": 174.36000061035156,
      "volume": 1316600
    },
    {
      "time": "2026-04-23",
      "open": 174.1699981689453,
      "high": 174.6999969482422,
      "low": 170.50999450683594,
      "close": 171.52999877929688,
      "volume": 1649300
    },
    {
      "time": "2026-04-24",
      "open": 171.6300048828125,
      "high": 171.6300048828125,
      "low": 168.4499969482422,
      "close": 169.77999877929688,
      "volume": 1486000
    },
    {
      "time": "2026-04-27",
      "open": 169.3699951171875,
      "high": 172.00999450683594,
      "low": 168.80999755859375,
      "close": 169.02000427246094,
      "volume": 1208800
    },
    {
      "time": "2026-04-28",
      "open": 169.19000244140625,
      "high": 170.77999877929688,
      "low": 167.50999450683594,
      "close": 167.80999755859375,
      "volume": 971300
    },
    {
      "time": "2026-04-29",
      "open": 166.27000427246094,
      "high": 166.9199981689453,
      "low": 164.02000427246094,
      "close": 165.3800048828125,
      "volume": 1764200
    },
    {
      "time": "2026-04-30",
      "open": 166.22999572753906,
      "high": 169.11000061035156,
      "low": 165.97999572753906,
      "close": 168.69000244140625,
      "volume": 1516400
    },
    {
      "time": "2026-05-01",
      "open": 167.97000122070312,
      "high": 168.11000061035156,
      "low": 166,
      "close": 167.27000427246094,
      "volume": 1200300
    },
    {
      "time": "2026-05-04",
      "open": 166.57000732421875,
      "high": 170.25999450683594,
      "low": 166.52999877929688,
      "close": 170.16000366210938,
      "volume": 746000
    },
    {
      "time": "2026-05-05",
      "open": 171.2899932861328,
      "high": 172.67999267578125,
      "low": 168.75999450683594,
      "close": 170.33999633789062,
      "volume": 1036400
    },
    {
      "time": "2026-05-06",
      "open": 171.27999877929688,
      "high": 174.25,
      "low": 171.11000061035156,
      "close": 173.8699951171875,
      "volume": 1342900
    },
    {
      "time": "2026-05-07",
      "open": 172.8300018310547,
      "high": 173.4499969482422,
      "low": 168.80999755859375,
      "close": 170.10000610351562,
      "volume": 1390500
    },
    {
      "time": "2026-05-08",
      "open": 169.5500030517578,
      "high": 171.0800018310547,
      "low": 168.82000732421875,
      "close": 169.94000244140625,
      "volume": 2267700
    },
    {
      "time": "2026-05-11",
      "open": 170.07000732421875,
      "high": 173.30999755859375,
      "low": 169.36000061035156,
      "close": 170,
      "volume": 1456600
    },
    {
      "time": "2026-05-12",
      "open": 170.00999450683594,
      "high": 172.8000030517578,
      "low": 169.9499969482422,
      "close": 172.27999877929688,
      "volume": 962800
    },
    {
      "time": "2026-05-13",
      "open": 171.9600067138672,
      "high": 172.99000549316406,
      "low": 170.6199951171875,
      "close": 172.64999389648438,
      "volume": 775100
    },
    {
      "time": "2026-05-14",
      "open": 172.7100067138672,
      "high": 173.39999389648438,
      "low": 170.35000610351562,
      "close": 171.3300018310547,
      "volume": 1595500
    },
    {
      "time": "2026-05-15",
      "open": 170.6699981689453,
      "high": 170.77999877929688,
      "low": 166.72000122070312,
      "close": 166.8300018310547,
      "volume": 2114800
    },
    {
      "time": "2026-05-18",
      "open": 165.97999572753906,
      "high": 166.3800048828125,
      "low": 163.11000061035156,
      "close": 164.02999877929688,
      "volume": 2006500
    },
    {
      "time": "2026-05-19",
      "open": 163.41000366210938,
      "high": 165.33999633789062,
      "low": 162.0800018310547,
      "close": 164.19000244140625,
      "volume": 2054900
    },
    {
      "time": "2026-05-20",
      "open": 165.0800018310547,
      "high": 167.9499969482422,
      "low": 165.0800018310547,
      "close": 167.91000366210938,
      "volume": 1817500
    },
    {
      "time": "2026-05-21",
      "open": 166.58999633789062,
      "high": 169.66000366210938,
      "low": 165.6999969482422,
      "close": 169.05999755859375,
      "volume": 2466600
    },
    {
      "time": "2026-05-22",
      "open": 169.0800018310547,
      "high": 170.92999267578125,
      "low": 168.66000366210938,
      "close": 168.7899932861328,
      "volume": 984200
    },
    {
      "time": "2026-05-26",
      "open": 169.75,
      "high": 170.25,
      "low": 168.57000732421875,
      "close": 169.4199981689453,
      "volume": 978300
    },
    {
      "time": "2026-05-27",
      "open": 169.47000122070312,
      "high": 171.55999755859375,
      "low": 169.22000122070312,
      "close": 169.8800048828125,
      "volume": 823200
    },
    {
      "time": "2026-05-28",
      "open": 169.75,
      "high": 172.6999969482422,
      "low": 169.24000549316406,
      "close": 172.24000549316406,
      "volume": 1278600
    },
    {
      "time": "2026-05-29",
      "open": 172.41000366210938,
      "high": 172.91000366210938,
      "low": 171.52999877929688,
      "close": 172.17999267578125,
      "volume": 1406900
    },
    {
      "time": "2026-06-01",
      "open": 170.8800048828125,
      "high": 171.5800018310547,
      "low": 168.33999633789062,
      "close": 169.3699951171875,
      "volume": 1365600
    },
    {
      "time": "2026-06-02",
      "open": 167.16000366210938,
      "high": 167.8000030517578,
      "low": 163.89999389648438,
      "close": 164.27000427246094,
      "volume": 1965000
    },
    {
      "time": "2026-06-03",
      "open": 163.6199951171875,
      "high": 167.6199951171875,
      "low": 163.3699951171875,
      "close": 167.5,
      "volume": 1018900
    },
    {
      "time": "2026-06-04",
      "open": 169.35000610351562,
      "high": 172.44000244140625,
      "low": 168.88999938964844,
      "close": 171.42999267578125,
      "volume": 1470300
    },
    {
      "time": "2026-06-05",
      "open": 171.10000610351562,
      "high": 172.27999877929688,
      "low": 168.22000122070312,
      "close": 168.44000244140625,
      "volume": 1482500
    },
    {
      "time": "2026-06-08",
      "open": 169.22999572753906,
      "high": 170.27999877929688,
      "low": 166.3699951171875,
      "close": 166.9199981689453,
      "volume": 995900
    },
    {
      "time": "2026-06-09",
      "open": 168.10000610351562,
      "high": 170.27999877929688,
      "low": 166.11000061035156,
      "close": 169.36000061035156,
      "volume": 2357500
    },
    {
      "time": "2026-06-10",
      "open": 168.67999267578125,
      "high": 170.80999755859375,
      "low": 165.8800048828125,
      "close": 165.92999267578125,
      "volume": 1272100
    },
    {
      "time": "2026-06-11",
      "open": 166.72999572753906,
      "high": 171.2899932861328,
      "low": 166.10000610351562,
      "close": 170.49000549316406,
      "volume": 1549100
    },
    {
      "time": "2026-06-12",
      "open": 170.72000122070312,
      "high": 172.27999877929688,
      "low": 169.97999572753906,
      "close": 170.66000366210938,
      "volume": 1706900
    },
    {
      "time": "2026-06-15",
      "open": 171.13999938964844,
      "high": 172.52999877929688,
      "low": 170.49000549316406,
      "close": 172.1699981689453,
      "volume": 904700
    },
    {
      "time": "2026-06-16",
      "open": 172.05999755859375,
      "high": 172.85000610351562,
      "low": 170.25999450683594,
      "close": 171.44000244140625,
      "volume": 1029100
    },
    {
      "time": "2026-06-17",
      "open": 171.69000244140625,
      "high": 175.7899932861328,
      "low": 171.25,
      "close": 173.44000244140625,
      "volume": 1214900
    },
    {
      "time": "2026-06-18",
      "open": 174.82000732421875,
      "high": 176.5800018310547,
      "low": 171.7899932861328,
      "close": 173.63999938964844,
      "volume": 998900
    },
    {
      "time": "2026-06-22",
      "open": 175.67999267578125,
      "high": 177.4499969482422,
      "low": 174.97000122070312,
      "close": 177,
      "volume": 2018300
    },
    {
      "time": "2026-06-23",
      "open": 176.36000061035156,
      "high": 179.9499969482422,
      "low": 176.0399932861328,
      "close": 178.08999633789062,
      "volume": 1621400
    },
    {
      "time": "2026-06-24",
      "open": 178.25999450683594,
      "high": 183.0399932861328,
      "low": 178.25999450683594,
      "close": 181.52999877929688,
      "volume": 2591700
    },
    {
      "time": "2026-06-25",
      "open": 182.1699981689453,
      "high": 186.80999755859375,
      "low": 182,
      "close": 183.6699981689453,
      "volume": 1967900
    },
    {
      "time": "2026-06-26",
      "open": 183.82000732421875,
      "high": 188.69000244140625,
      "low": 183.50999450683594,
      "close": 187.36000061035156,
      "volume": 2114900
    },
    {
      "time": "2026-06-29",
      "open": 188.39999389648438,
      "high": 189.85000610351562,
      "low": 187.0500030517578,
      "close": 189.7899932861328,
      "volume": 1767200
    },
    {
      "time": "2026-06-30",
      "open": 190.4499969482422,
      "high": 191.14999389648438,
      "low": 189.30999755859375,
      "close": 190.19000244140625,
      "volume": 1838600
    },
    {
      "time": "2026-07-01",
      "open": 190.5800018310547,
      "high": 191.0800018310547,
      "low": 189.47999572753906,
      "close": 190.1199951171875,
      "volume": 1662600
    },
    {
      "time": "2026-07-02",
      "open": 191.60000610351562,
      "high": 195.99000549316406,
      "low": 190.9199981689453,
      "close": 195.6999969482422,
      "volume": 2213000
    },
    {
      "time": "2026-07-06",
      "open": 195.6999969482422,
      "high": 196.02000427246094,
      "low": 192.6300048828125,
      "close": 195.30999755859375,
      "volume": 1648700
    },
    {
      "time": "2026-07-07",
      "open": 197.7899932861328,
      "high": 198.7100067138672,
      "low": 195.33999633789062,
      "close": 198.22999572753906,
      "volume": 2626500
    },
    {
      "time": "2026-07-08",
      "open": 196.94000244140625,
      "high": 197.80999755859375,
      "low": 194.39999389648438,
      "close": 196.33999633789062,
      "volume": 1961800
    },
    {
      "time": "2026-07-09",
      "open": 197.3699951171875,
      "high": 199.0500030517578,
      "low": 196.3300018310547,
      "close": 197.33999633789062,
      "volume": 1359800
    },
    {
      "time": "2026-07-10",
      "open": 196.99000549316406,
      "high": 197.4600067138672,
      "low": 190.6199951171875,
      "close": 192.05999755859375,
      "volume": 2974700
    },
    {
      "time": "2026-07-13",
      "open": 191.1699981689453,
      "high": 191.1699981689453,
      "low": 187.91000366210938,
      "close": 189.5500030517578,
      "volume": 1941400
    },
    {
      "time": "2026-07-14",
      "open": 189.5500030517578,
      "high": 189.74000549316406,
      "low": 187.55999755859375,
      "close": 188.6699981689453,
      "volume": 1206600
    },
    {
      "time": "2026-07-15",
      "open": 188.25,
      "high": 190.1999969482422,
      "low": 186.83999633789062,
      "close": 189.89999389648438,
      "volume": 1174000
    },
    {
      "time": "2026-07-16",
      "open": 189.5500030517578,
      "high": 190.97000122070312,
      "low": 188.39999389648438,
      "close": 189.50999450683594,
      "volume": 1214300
    },
    {
      "time": "2026-07-17",
      "open": 187.64999389648438,
      "high": 191.3800048828125,
      "low": 187.14999389648438,
      "close": 189.75999450683594,
      "volume": 2145700
    },
    {
      "time": "2026-07-20",
      "open": 189.8000030517578,
      "high": 191.17999267578125,
      "low": 186.47000122070312,
      "close": 186.52999877929688,
      "volume": 1540800
    },
    {
      "time": "2026-07-21",
      "open": 186.24000549316406,
      "high": 189.38999938964844,
      "low": 185.58999633789062,
      "close": 189.30999755859375,
      "volume": 1245800
    },
    {
      "time": "2026-07-22",
      "open": 188.36000061035156,
      "high": 189.8000030517578,
      "low": 187,
      "close": 187,
      "volume": 817000
    },
    {
      "time": "2026-07-23",
      "open": 186.22999572753906,
      "high": 189.52000427246094,
      "low": 185.25999450683594,
      "close": 188.97999572753906,
      "volume": 1291300
    },
    {
      "time": "2026-07-24",
      "open": 189.97000122070312,
      "high": 190.38999938964844,
      "low": 187.9499969482422,
      "close": 188.13999938964844,
      "volume": 1692345
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 139.13080047607423
    },
    {
      "time": "2025-10-06",
      "value": 139.43120056152344
    },
    {
      "time": "2025-10-07",
      "value": 139.7586004638672
    },
    {
      "time": "2025-10-08",
      "value": 140.12120056152344
    },
    {
      "time": "2025-10-09",
      "value": 140.48820068359376
    },
    {
      "time": "2025-10-10",
      "value": 140.83200073242188
    },
    {
      "time": "2025-10-13",
      "value": 141.19000091552735
    },
    {
      "time": "2025-10-14",
      "value": 141.50900115966797
    },
    {
      "time": "2025-10-15",
      "value": 141.90860107421875
    },
    {
      "time": "2025-10-16",
      "value": 142.34720092773438
    },
    {
      "time": "2025-10-17",
      "value": 142.80640106201173
    },
    {
      "time": "2025-10-20",
      "value": 143.29540130615234
    },
    {
      "time": "2025-10-21",
      "value": 143.781201171875
    },
    {
      "time": "2025-10-22",
      "value": 144.1796011352539
    },
    {
      "time": "2025-10-23",
      "value": 144.5292010498047
    },
    {
      "time": "2025-10-24",
      "value": 144.88700103759766
    },
    {
      "time": "2025-10-27",
      "value": 145.25400115966798
    },
    {
      "time": "2025-10-28",
      "value": 145.6396011352539
    },
    {
      "time": "2025-10-29",
      "value": 146.021201171875
    },
    {
      "time": "2025-10-30",
      "value": 146.39900115966796
    },
    {
      "time": "2025-10-31",
      "value": 146.8114013671875
    },
    {
      "time": "2025-11-03",
      "value": 147.16380157470704
    },
    {
      "time": "2025-11-04",
      "value": 147.54400146484375
    },
    {
      "time": "2025-11-05",
      "value": 147.94080139160155
    },
    {
      "time": "2025-11-06",
      "value": 148.33760131835936
    },
    {
      "time": "2025-11-07",
      "value": 148.7278012084961
    },
    {
      "time": "2025-11-10",
      "value": 149.1542010498047
    },
    {
      "time": "2025-11-11",
      "value": 149.62880096435546
    },
    {
      "time": "2025-11-12",
      "value": 150.1208010864258
    },
    {
      "time": "2025-11-13",
      "value": 150.58020111083985
    },
    {
      "time": "2025-11-14",
      "value": 151.0016012573242
    },
    {
      "time": "2025-11-17",
      "value": 151.4626010131836
    },
    {
      "time": "2025-11-18",
      "value": 151.93320098876953
    },
    {
      "time": "2025-11-19",
      "value": 152.4246011352539
    },
    {
      "time": "2025-11-20",
      "value": 152.83340118408202
    },
    {
      "time": "2025-11-21",
      "value": 153.36420135498048
    },
    {
      "time": "2025-11-24",
      "value": 153.94400146484375
    },
    {
      "time": "2025-11-25",
      "value": 154.57180145263672
    },
    {
      "time": "2025-11-26",
      "value": 155.2250015258789
    },
    {
      "time": "2025-11-28",
      "value": 155.82900146484374
    },
    {
      "time": "2025-12-01",
      "value": 156.37680145263673
    },
    {
      "time": "2025-12-02",
      "value": 156.8930014038086
    },
    {
      "time": "2025-12-03",
      "value": 157.48780120849608
    },
    {
      "time": "2025-12-04",
      "value": 158.09720123291015
    },
    {
      "time": "2025-12-05",
      "value": 158.73900115966796
    },
    {
      "time": "2025-12-08",
      "value": 159.31880096435546
    },
    {
      "time": "2025-12-09",
      "value": 159.8124008178711
    },
    {
      "time": "2025-12-10",
      "value": 160.30360076904296
    },
    {
      "time": "2025-12-11",
      "value": 160.7390008544922
    },
    {
      "time": "2025-12-12",
      "value": 161.13500091552734
    },
    {
      "time": "2025-12-15",
      "value": 161.5026010131836
    },
    {
      "time": "2025-12-16",
      "value": 161.8544009399414
    },
    {
      "time": "2025-12-17",
      "value": 162.19540100097657
    },
    {
      "time": "2025-12-18",
      "value": 162.4794009399414
    },
    {
      "time": "2025-12-19",
      "value": 162.8424008178711
    },
    {
      "time": "2025-12-22",
      "value": 163.29880096435548
    },
    {
      "time": "2025-12-23",
      "value": 163.72200103759766
    },
    {
      "time": "2025-12-24",
      "value": 164.1606008911133
    },
    {
      "time": "2025-12-26",
      "value": 164.53340087890626
    },
    {
      "time": "2025-12-29",
      "value": 164.88020080566406
    },
    {
      "time": "2025-12-30",
      "value": 165.1742007446289
    },
    {
      "time": "2025-12-31",
      "value": 165.41980072021485
    },
    {
      "time": "2026-01-02",
      "value": 165.6792007446289
    },
    {
      "time": "2026-01-05",
      "value": 165.94760070800783
    },
    {
      "time": "2026-01-06",
      "value": 166.28080078125
    },
    {
      "time": "2026-01-07",
      "value": 166.7124008178711
    },
    {
      "time": "2026-01-08",
      "value": 167.0154006958008
    },
    {
      "time": "2026-01-09",
      "value": 167.31000061035155
    },
    {
      "time": "2026-01-12",
      "value": 167.5986004638672
    },
    {
      "time": "2026-01-13",
      "value": 167.8788006591797
    },
    {
      "time": "2026-01-14",
      "value": 168.14780059814453
    },
    {
      "time": "2026-01-15",
      "value": 168.40980041503906
    },
    {
      "time": "2026-01-16",
      "value": 168.68740051269532
    },
    {
      "time": "2026-01-20",
      "value": 168.9356005859375
    },
    {
      "time": "2026-01-21",
      "value": 169.27020080566408
    },
    {
      "time": "2026-01-22",
      "value": 169.66860076904297
    },
    {
      "time": "2026-01-23",
      "value": 169.9844009399414
    },
    {
      "time": "2026-01-26",
      "value": 170.21860107421875
    },
    {
      "time": "2026-01-27",
      "value": 170.4574008178711
    },
    {
      "time": "2026-01-28",
      "value": 170.67160064697265
    },
    {
      "time": "2026-01-29",
      "value": 170.87280059814452
    },
    {
      "time": "2026-01-30",
      "value": 171.01620056152345
    },
    {
      "time": "2026-02-02",
      "value": 171.16960052490234
    },
    {
      "time": "2026-02-03",
      "value": 171.34120056152344
    },
    {
      "time": "2026-02-04",
      "value": 171.5374005126953
    },
    {
      "time": "2026-02-05",
      "value": 171.58780029296875
    },
    {
      "time": "2026-02-06",
      "value": 171.6932000732422
    },
    {
      "time": "2026-02-09",
      "value": 171.73399993896484
    },
    {
      "time": "2026-02-10",
      "value": 171.70199981689453
    },
    {
      "time": "2026-02-11",
      "value": 171.6793997192383
    },
    {
      "time": "2026-02-12",
      "value": 171.68999969482422
    },
    {
      "time": "2026-02-13",
      "value": 171.75559967041016
    },
    {
      "time": "2026-02-17",
      "value": 171.7913998413086
    },
    {
      "time": "2026-02-18",
      "value": 171.84439971923828
    },
    {
      "time": "2026-02-19",
      "value": 171.92179962158204
    },
    {
      "time": "2026-02-20",
      "value": 172.01059967041016
    },
    {
      "time": "2026-02-23",
      "value": 172.17079986572264
    },
    {
      "time": "2026-02-24",
      "value": 172.31940002441405
    },
    {
      "time": "2026-02-25",
      "value": 172.41980010986327
    },
    {
      "time": "2026-02-26",
      "value": 172.50900024414062
    },
    {
      "time": "2026-02-27",
      "value": 172.6288000488281
    },
    {
      "time": "2026-03-02",
      "value": 172.745
    },
    {
      "time": "2026-03-03",
      "value": 172.7964001464844
    },
    {
      "time": "2026-03-04",
      "value": 172.93200012207032
    },
    {
      "time": "2026-03-05",
      "value": 172.90140014648438
    },
    {
      "time": "2026-03-06",
      "value": 172.79720001220704
    },
    {
      "time": "2026-03-09",
      "value": 172.78099975585937
    },
    {
      "time": "2026-03-10",
      "value": 172.7613998413086
    },
    {
      "time": "2026-03-11",
      "value": 172.7381997680664
    },
    {
      "time": "2026-03-12",
      "value": 172.64759979248046
    },
    {
      "time": "2026-03-13",
      "value": 172.5799996948242
    },
    {
      "time": "2026-03-16",
      "value": 172.54739959716798
    },
    {
      "time": "2026-03-17",
      "value": 172.51079956054687
    },
    {
      "time": "2026-03-18",
      "value": 172.439599609375
    },
    {
      "time": "2026-03-19",
      "value": 172.30399963378906
    },
    {
      "time": "2026-03-20",
      "value": 172.00219940185548
    },
    {
      "time": "2026-03-23",
      "value": 171.81079956054688
    },
    {
      "time": "2026-03-24",
      "value": 171.59579956054688
    },
    {
      "time": "2026-03-25",
      "value": 171.48279968261718
    },
    {
      "time": "2026-03-26",
      "value": 171.36159942626952
    },
    {
      "time": "2026-03-27",
      "value": 171.11319946289063
    },
    {
      "time": "2026-03-30",
      "value": 170.9391995239258
    },
    {
      "time": "2026-03-31",
      "value": 170.91699951171876
    },
    {
      "time": "2026-04-01",
      "value": 170.90519958496094
    },
    {
      "time": "2026-04-02",
      "value": 170.79059936523439
    },
    {
      "time": "2026-04-06",
      "value": 170.6143994140625
    },
    {
      "time": "2026-04-07",
      "value": 170.4777993774414
    },
    {
      "time": "2026-04-08",
      "value": 170.39799926757811
    },
    {
      "time": "2026-04-09",
      "value": 170.30319946289063
    },
    {
      "time": "2026-04-10",
      "value": 170.20999938964843
    },
    {
      "time": "2026-04-13",
      "value": 170.16879943847655
    },
    {
      "time": "2026-04-14",
      "value": 170.23719970703124
    },
    {
      "time": "2026-04-15",
      "value": 170.27419982910158
    },
    {
      "time": "2026-04-16",
      "value": 170.28059967041017
    },
    {
      "time": "2026-04-17",
      "value": 170.33279968261718
    },
    {
      "time": "2026-04-20",
      "value": 170.44719970703125
    },
    {
      "time": "2026-04-21",
      "value": 170.42739990234375
    },
    {
      "time": "2026-04-22",
      "value": 170.42720001220704
    },
    {
      "time": "2026-04-23",
      "value": 170.4166000366211
    },
    {
      "time": "2026-04-24",
      "value": 170.3582000732422
    },
    {
      "time": "2026-04-27",
      "value": 170.32580017089845
    },
    {
      "time": "2026-04-28",
      "value": 170.2320001220703
    },
    {
      "time": "2026-04-29",
      "value": 170.05920013427735
    },
    {
      "time": "2026-04-30",
      "value": 169.93780029296875
    },
    {
      "time": "2026-05-01",
      "value": 169.78260040283203
    },
    {
      "time": "2026-05-04",
      "value": 169.69800048828125
    },
    {
      "time": "2026-05-05",
      "value": 169.60280029296874
    },
    {
      "time": "2026-05-06",
      "value": 169.55300018310547
    },
    {
      "time": "2026-05-07",
      "value": 169.44900024414062
    },
    {
      "time": "2026-05-08",
      "value": 169.3702001953125
    },
    {
      "time": "2026-05-11",
      "value": 169.26280029296876
    },
    {
      "time": "2026-05-12",
      "value": 169.2300003051758
    },
    {
      "time": "2026-05-13",
      "value": 169.28100006103514
    },
    {
      "time": "2026-05-14",
      "value": 169.24820007324217
    },
    {
      "time": "2026-05-15",
      "value": 169.21140014648438
    },
    {
      "time": "2026-05-18",
      "value": 169.14080017089844
    },
    {
      "time": "2026-05-19",
      "value": 168.99880035400392
    },
    {
      "time": "2026-05-20",
      "value": 168.91160034179688
    },
    {
      "time": "2026-05-21",
      "value": 168.875400390625
    },
    {
      "time": "2026-05-22",
      "value": 168.92660034179687
    },
    {
      "time": "2026-05-26",
      "value": 169.00480041503906
    },
    {
      "time": "2026-05-27",
      "value": 169.05960052490235
    },
    {
      "time": "2026-05-28",
      "value": 169.16100067138672
    },
    {
      "time": "2026-05-29",
      "value": 169.32900054931642
    },
    {
      "time": "2026-06-01",
      "value": 169.4272003173828
    },
    {
      "time": "2026-06-02",
      "value": 169.47960052490234
    },
    {
      "time": "2026-06-03",
      "value": 169.57580047607422
    },
    {
      "time": "2026-06-04",
      "value": 169.77160034179687
    },
    {
      "time": "2026-06-05",
      "value": 169.825400390625
    },
    {
      "time": "2026-06-08",
      "value": 169.8586004638672
    },
    {
      "time": "2026-06-09",
      "value": 170.03760040283203
    },
    {
      "time": "2026-06-10",
      "value": 170.11900024414064
    },
    {
      "time": "2026-06-11",
      "value": 170.1518002319336
    },
    {
      "time": "2026-06-12",
      "value": 170.16240020751954
    },
    {
      "time": "2026-06-15",
      "value": 170.2172003173828
    },
    {
      "time": "2026-06-16",
      "value": 170.26940032958984
    },
    {
      "time": "2026-06-17",
      "value": 170.36820037841798
    },
    {
      "time": "2026-06-18",
      "value": 170.40380035400392
    },
    {
      "time": "2026-06-22",
      "value": 170.50060028076172
    },
    {
      "time": "2026-06-23",
      "value": 170.6750003051758
    },
    {
      "time": "2026-06-24",
      "value": 170.8618002319336
    },
    {
      "time": "2026-06-25",
      "value": 171.01820007324218
    },
    {
      "time": "2026-06-26",
      "value": 171.24559997558595
    },
    {
      "time": "2026-06-29",
      "value": 171.55899993896483
    },
    {
      "time": "2026-06-30",
      "value": 171.82959991455078
    },
    {
      "time": "2026-07-01",
      "value": 172.1167999267578
    },
    {
      "time": "2026-07-02",
      "value": 172.55099975585938
    },
    {
      "time": "2026-07-06",
      "value": 172.96999969482422
    },
    {
      "time": "2026-07-07",
      "value": 173.50399963378905
    },
    {
      "time": "2026-07-08",
      "value": 174.03519958496094
    },
    {
      "time": "2026-07-09",
      "value": 174.60159942626953
    },
    {
      "time": "2026-07-10",
      "value": 175.08659942626954
    },
    {
      "time": "2026-07-13",
      "value": 175.56999938964844
    },
    {
      "time": "2026-07-14",
      "value": 175.96959930419922
    },
    {
      "time": "2026-07-15",
      "value": 176.4221990966797
    },
    {
      "time": "2026-07-16",
      "value": 176.80919891357422
    },
    {
      "time": "2026-07-17",
      "value": 177.19759887695312
    },
    {
      "time": "2026-07-20",
      "value": 177.45079895019532
    },
    {
      "time": "2026-07-21",
      "value": 177.83499877929688
    },
    {
      "time": "2026-07-22",
      "value": 178.17619873046874
    },
    {
      "time": "2026-07-23",
      "value": 178.55579864501954
    },
    {
      "time": "2026-07-24",
      "value": 178.87299865722656
    }
  ],
  "analysis": null
}