{
  "ok": true,
  "cached": false,
  "ticker": "IVV",
  "price": 742.36,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Exchange-Traded Funds Higher as US Equities Advance After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-us-171116480.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "Should iShares Core S&P 500 ETF (IVV) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-core-p-500-etf-102002648.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds Lower as US Equities Decline After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/articles/exchange-traded-funds-lower-us-171857494.html",
      "published": "2026-07-23"
    },
    {
      "title": "Inside the Success of BlackRock's iShares ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/inside-success-blackrocks-ishares-etfs-140000562.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": "Brent Sullivan: Why 351 Exchange ETFs Are Now Everywhere",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/1b34c342-6e8e-3d8c-8af0-18270b15fc81/brent-sullivan%3A-why-351.html",
      "published": "2026-07-22"
    },
    {
      "title": "Everyone’s Launching an ETF… But Should They?",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/362b524f-6186-3800-8dd4-1cc88f1bd363/everyone%E2%80%99s-launching-an-etf%E2%80%A6.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 638.1500244140625,
      "high": 640.6400146484375,
      "low": 637.9600219726562,
      "close": 640.0599975585938,
      "volume": 3306200
    },
    {
      "time": "2025-07-28",
      "open": 640.530029296875,
      "high": 641.0999755859375,
      "low": 638.6400146484375,
      "close": 639.9199829101562,
      "volume": 9580900
    },
    {
      "time": "2025-07-29",
      "open": 641.4299926757812,
      "high": 641.739990234375,
      "low": 637.4199829101562,
      "close": 638.4000244140625,
      "volume": 4958000
    },
    {
      "time": "2025-07-30",
      "open": 639.0999755859375,
      "high": 640.739990234375,
      "low": 634.5900268554688,
      "close": 637.510009765625,
      "volume": 4588300
    },
    {
      "time": "2025-07-31",
      "open": 642.5700073242188,
      "high": 642.9400024414062,
      "low": 633.7999877929688,
      "close": 634.9000244140625,
      "volume": 7730500
    },
    {
      "time": "2025-08-01",
      "open": 629.3599853515625,
      "high": 629.3599853515625,
      "low": 622.3099975585938,
      "close": 624.6500244140625,
      "volume": 6864300
    },
    {
      "time": "2025-08-04",
      "open": 628.72998046875,
      "high": 634.27001953125,
      "low": 628.5900268554688,
      "close": 634.1699829101562,
      "volume": 4654400
    },
    {
      "time": "2025-08-05",
      "open": 634.8900146484375,
      "high": 635.6599731445312,
      "low": 630.1300048828125,
      "close": 631.1199951171875,
      "volume": 3641700
    },
    {
      "time": "2025-08-06",
      "open": 632.0999755859375,
      "high": 636.510009765625,
      "low": 631.1900024414062,
      "close": 635.7899780273438,
      "volume": 3085800
    },
    {
      "time": "2025-08-07",
      "open": 639.3499755859375,
      "high": 640.0800170898438,
      "low": 632.1799926757812,
      "close": 635.4400024414062,
      "volume": 5354200
    },
    {
      "time": "2025-08-08",
      "open": 637.2100219726562,
      "high": 640.760009765625,
      "low": 636.8499755859375,
      "close": 640.25,
      "volume": 2897600
    },
    {
      "time": "2025-08-11",
      "open": 640.5999755859375,
      "high": 642.0499877929688,
      "low": 637.75,
      "close": 638.97998046875,
      "volume": 3625800
    },
    {
      "time": "2025-08-12",
      "open": 641.3699951171875,
      "high": 645.989990234375,
      "low": 639.9099731445312,
      "close": 645.739990234375,
      "volume": 4491300
    },
    {
      "time": "2025-08-13",
      "open": 648.02001953125,
      "high": 649.3099975585938,
      "low": 645.8400268554688,
      "close": 648.1099853515625,
      "volume": 3643600
    },
    {
      "time": "2025-08-14",
      "open": 645.989990234375,
      "high": 648.7899780273438,
      "low": 645.510009765625,
      "close": 648.1300048828125,
      "volume": 3210400
    },
    {
      "time": "2025-08-15",
      "open": 649.2000122070312,
      "high": 649.27001953125,
      "low": 645.719970703125,
      "close": 646.6699829101562,
      "volume": 3112800
    },
    {
      "time": "2025-08-18",
      "open": 646,
      "high": 647.1699829101562,
      "low": 645.3300170898438,
      "close": 646.3699951171875,
      "volume": 4463300
    },
    {
      "time": "2025-08-19",
      "open": 646.2899780273438,
      "high": 647.27001953125,
      "low": 641.6599731445312,
      "close": 642.9500122070312,
      "volume": 2958400
    },
    {
      "time": "2025-08-20",
      "open": 642.5399780273438,
      "high": 642.75,
      "low": 636.0399780273438,
      "close": 641.22998046875,
      "volume": 3875800
    },
    {
      "time": "2025-08-21",
      "open": 639.4099731445312,
      "high": 641.0900268554688,
      "low": 636.969970703125,
      "close": 638.7000122070312,
      "volume": 2680000
    },
    {
      "time": "2025-08-22",
      "open": 640.9299926757812,
      "high": 649.6799926757812,
      "low": 640.4099731445312,
      "close": 648.5,
      "volume": 4024500
    },
    {
      "time": "2025-08-25",
      "open": 647.22998046875,
      "high": 648.4600219726562,
      "low": 645.5499877929688,
      "close": 645.6400146484375,
      "volume": 3811700
    },
    {
      "time": "2025-08-26",
      "open": 645.3400268554688,
      "high": 648.6900024414062,
      "low": 644.75,
      "close": 648.260009765625,
      "volume": 3301600
    },
    {
      "time": "2025-08-27",
      "open": 647.760009765625,
      "high": 650.5800170898438,
      "low": 647.6500244140625,
      "close": 649.7999877929688,
      "volume": 3679700
    },
    {
      "time": "2025-08-28",
      "open": 650.4400024414062,
      "high": 652.6900024414062,
      "low": 648.5700073242188,
      "close": 652.1400146484375,
      "volume": 3385000
    },
    {
      "time": "2025-08-29",
      "open": 650.6900024414062,
      "high": 651.0599975585938,
      "low": 646.3499755859375,
      "close": 648.3200073242188,
      "volume": 3709100
    },
    {
      "time": "2025-09-02",
      "open": 640.6400146484375,
      "high": 643.6400146484375,
      "low": 638.0499877929688,
      "close": 643.4199829101562,
      "volume": 5796400
    },
    {
      "time": "2025-09-03",
      "open": 645.8200073242188,
      "high": 647.4000244140625,
      "low": 643.6400146484375,
      "close": 646.8800048828125,
      "volume": 3886500
    },
    {
      "time": "2025-09-04",
      "open": 647.6199951171875,
      "high": 652.3599853515625,
      "low": 646.7000122070312,
      "close": 652.2100219726562,
      "volume": 5855400
    },
    {
      "time": "2025-09-05",
      "open": 654.7000122070312,
      "high": 655.4400024414062,
      "low": 646.5399780273438,
      "close": 650.469970703125,
      "volume": 3575400
    },
    {
      "time": "2025-09-08",
      "open": 651.8400268554688,
      "high": 653.0599975585938,
      "low": 650.4500122070312,
      "close": 652.1199951171875,
      "volume": 5228300
    },
    {
      "time": "2025-09-09",
      "open": 652.2000122070312,
      "high": 654.1099853515625,
      "low": 650.4500122070312,
      "close": 653.6199951171875,
      "volume": 13556600
    },
    {
      "time": "2025-09-10",
      "open": 656.8599853515625,
      "high": 657.8200073242188,
      "low": 653.8900146484375,
      "close": 655.489990234375,
      "volume": 18437500
    },
    {
      "time": "2025-09-11",
      "open": 657.4600219726562,
      "high": 661.6400146484375,
      "low": 656.8599853515625,
      "close": 660.9500122070312,
      "volume": 8344100
    },
    {
      "time": "2025-09-12",
      "open": 660.9000244140625,
      "high": 662.4600219726562,
      "low": 660.239990234375,
      "close": 660.719970703125,
      "volume": 6244800
    },
    {
      "time": "2025-09-15",
      "open": 662.9400024414062,
      "high": 664.3800048828125,
      "low": 662.6900024414062,
      "close": 664.1699829101562,
      "volume": 7453400
    },
    {
      "time": "2025-09-16",
      "open": 662.8200073242188,
      "high": 663.1199951171875,
      "low": 660.5599975585938,
      "close": 661.2999877929688,
      "volume": 10650600
    },
    {
      "time": "2025-09-17",
      "open": 661.3599853515625,
      "high": 663.0499877929688,
      "low": 655.6199951171875,
      "close": 660.5700073242188,
      "volume": 20473700
    },
    {
      "time": "2025-09-18",
      "open": 663.260009765625,
      "high": 666.27001953125,
      "low": 661.6300048828125,
      "close": 663.7000122070312,
      "volume": 11498000
    },
    {
      "time": "2025-09-19",
      "open": 665.47998046875,
      "high": 667.719970703125,
      "low": 663.5599975585938,
      "close": 666.8699951171875,
      "volume": 6414900
    },
    {
      "time": "2025-09-22",
      "open": 665.3900146484375,
      "high": 670.52001953125,
      "low": 665.3800048828125,
      "close": 670.0800170898438,
      "volume": 8709700
    },
    {
      "time": "2025-09-23",
      "open": 669.9500122070312,
      "high": 670.5499877929688,
      "low": 665.1799926757812,
      "close": 666.5,
      "volume": 7513400
    },
    {
      "time": "2025-09-24",
      "open": 667.7100219726562,
      "high": 667.8200073242188,
      "low": 662.8699951171875,
      "close": 664.260009765625,
      "volume": 17964900
    },
    {
      "time": "2025-09-25",
      "open": 661.1400146484375,
      "high": 662.5800170898438,
      "low": 657.5700073242188,
      "close": 661.219970703125,
      "volume": 5037900
    },
    {
      "time": "2025-09-26",
      "open": 662.7100219726562,
      "high": 665.5499877929688,
      "low": 661.0900268554688,
      "close": 664.8900146484375,
      "volume": 4338500
    },
    {
      "time": "2025-09-29",
      "open": 667.5700073242188,
      "high": 668.4299926757812,
      "low": 665.0700073242188,
      "close": 666.760009765625,
      "volume": 5026800
    },
    {
      "time": "2025-09-30",
      "open": 666.1199951171875,
      "high": 669.8599853515625,
      "low": 664.8499755859375,
      "close": 669.2999877929688,
      "volume": 4899400
    },
    {
      "time": "2025-10-01",
      "open": 666.3699951171875,
      "high": 672.6199951171875,
      "low": 666.27001953125,
      "close": 671.8400268554688,
      "volume": 8195800
    },
    {
      "time": "2025-10-02",
      "open": 673.719970703125,
      "high": 673.8099975585938,
      "low": 670.02001953125,
      "close": 672.5,
      "volume": 5694900
    },
    {
      "time": "2025-10-03",
      "open": 673.239990234375,
      "high": 675.9299926757812,
      "low": 671.4500122070312,
      "close": 672.4199829101562,
      "volume": 5608400
    },
    {
      "time": "2025-10-06",
      "open": 674.8499755859375,
      "high": 675.77001953125,
      "low": 672.7100219726562,
      "close": 674.8900146484375,
      "volume": 4122400
    },
    {
      "time": "2025-10-07",
      "open": 675.8200073242188,
      "high": 676.25,
      "low": 670.9199829101562,
      "close": 672.4199829101562,
      "volume": 4028200
    },
    {
      "time": "2025-10-08",
      "open": 673.5499877929688,
      "high": 676.489990234375,
      "low": 672.7000122070312,
      "close": 676.4199829101562,
      "volume": 5192000
    },
    {
      "time": "2025-10-09",
      "open": 676.7999877929688,
      "high": 677.1900024414062,
      "low": 672.5,
      "close": 674.52001953125,
      "volume": 2501800
    },
    {
      "time": "2025-10-10",
      "open": 675.4299926757812,
      "high": 677.2000122070312,
      "low": 656.030029296875,
      "close": 656.2000122070312,
      "volume": 7643600
    },
    {
      "time": "2025-10-13",
      "open": 663.8400268554688,
      "high": 667.8499755859375,
      "low": 662.989990234375,
      "close": 666.22998046875,
      "volume": 6685000
    },
    {
      "time": "2025-10-14",
      "open": 660.4099731445312,
      "high": 669.0599975585938,
      "low": 656.3599853515625,
      "close": 665.47998046875,
      "volume": 6413000
    },
    {
      "time": "2025-10-15",
      "open": 670.0800170898438,
      "high": 673.469970703125,
      "low": 662.1699829101562,
      "close": 668.280029296875,
      "volume": 6901900
    },
    {
      "time": "2025-10-16",
      "open": 670.0800170898438,
      "high": 671.9000244140625,
      "low": 660.4000244140625,
      "close": 663.97998046875,
      "volume": 5132300
    },
    {
      "time": "2025-10-17",
      "open": 662.7100219726562,
      "high": 668.9400024414062,
      "low": 661.4000244140625,
      "close": 667.6900024414062,
      "volume": 6734100
    },
    {
      "time": "2025-10-20",
      "open": 670.5800170898438,
      "high": 675.5,
      "low": 670.5399780273438,
      "close": 674.5900268554688,
      "volume": 7433200
    },
    {
      "time": "2025-10-21",
      "open": 674.739990234375,
      "high": 676.27001953125,
      "low": 673.27001953125,
      "close": 674.4299926757812,
      "volume": 10108000
    },
    {
      "time": "2025-10-22",
      "open": 675.27001953125,
      "high": 675.280029296875,
      "low": 666.5999755859375,
      "close": 671.1599731445312,
      "volume": 4929900
    },
    {
      "time": "2025-10-23",
      "open": 671.3900146484375,
      "high": 676,
      "low": 671.0800170898438,
      "close": 674.969970703125,
      "volume": 5702400
    },
    {
      "time": "2025-10-24",
      "open": 679.75,
      "high": 681.7999877929688,
      "low": 678.9600219726562,
      "close": 680.52001953125,
      "volume": 7901100
    },
    {
      "time": "2025-10-27",
      "open": 686.0900268554688,
      "high": 688.9099731445312,
      "low": 685.4500122070312,
      "close": 688.5999755859375,
      "volume": 8293100
    },
    {
      "time": "2025-10-28",
      "open": 690.4299926757812,
      "high": 692.260009765625,
      "low": 688.2000122070312,
      "close": 690.3400268554688,
      "volume": 5521400
    },
    {
      "time": "2025-10-29",
      "open": 692.0900268554688,
      "high": 693.0700073242188,
      "low": 686.219970703125,
      "close": 690.7100219726562,
      "volume": 6523100
    },
    {
      "time": "2025-10-30",
      "open": 687.25,
      "high": 689.3200073242188,
      "low": 683.2000122070312,
      "close": 683.22998046875,
      "volume": 6398200
    },
    {
      "time": "2025-10-31",
      "open": 688.4000244140625,
      "high": 688.4400024414062,
      "low": 682.5800170898438,
      "close": 685.22998046875,
      "volume": 8120200
    },
    {
      "time": "2025-11-03",
      "open": 689.030029296875,
      "high": 689.1599731445312,
      "low": 683.280029296875,
      "close": 686.6900024414062,
      "volume": 5675400
    },
    {
      "time": "2025-11-04",
      "open": 679.4199829101562,
      "high": 683.27001953125,
      "low": 677.8800048828125,
      "close": 678.8099975585938,
      "volume": 8949900
    },
    {
      "time": "2025-11-05",
      "open": 678.2899780273438,
      "high": 684.2100219726562,
      "low": 677.489990234375,
      "close": 680.9099731445312,
      "volume": 8342700
    },
    {
      "time": "2025-11-06",
      "open": 679.7899780273438,
      "high": 680.7100219726562,
      "low": 672.010009765625,
      "close": 673.52001953125,
      "volume": 7916200
    },
    {
      "time": "2025-11-07",
      "open": 671.2000122070312,
      "high": 674.5800170898438,
      "low": 664.4600219726562,
      "close": 674.3400268554688,
      "volume": 10021600
    },
    {
      "time": "2025-11-10",
      "open": 680.5999755859375,
      "high": 685.5499877929688,
      "low": 678.3800048828125,
      "close": 684.8200073242188,
      "volume": 8998000
    },
    {
      "time": "2025-11-11",
      "open": 683.2999877929688,
      "high": 686.9199829101562,
      "low": 682.0900268554688,
      "close": 686.1599731445312,
      "volume": 12258800
    },
    {
      "time": "2025-11-12",
      "open": 688.1599731445312,
      "high": 688.3300170898438,
      "low": 684.2999877929688,
      "close": 686.6400146484375,
      "volume": 8053600
    },
    {
      "time": "2025-11-13",
      "open": 683.8599853515625,
      "high": 684.1900024414062,
      "low": 673.8400268554688,
      "close": 675.4500122070312,
      "volume": 9741000
    },
    {
      "time": "2025-11-14",
      "open": 668.7000122070312,
      "high": 678.97998046875,
      "low": 666.530029296875,
      "close": 675.3099975585938,
      "volume": 6930200
    },
    {
      "time": "2025-11-17",
      "open": 672.989990234375,
      "high": 677.010009765625,
      "low": 665.4400024414062,
      "close": 668.989990234375,
      "volume": 6151300
    },
    {
      "time": "2025-11-18",
      "open": 665.3400268554688,
      "high": 668.3900146484375,
      "low": 659.0900268554688,
      "close": 663.4500122070312,
      "volume": 9412100
    },
    {
      "time": "2025-11-19",
      "open": 664.010009765625,
      "high": 670.6300048828125,
      "low": 662,
      "close": 665.9500122070312,
      "volume": 6254300
    },
    {
      "time": "2025-11-20",
      "open": 676.260009765625,
      "high": 678.9000244140625,
      "low": 655.0999755859375,
      "close": 655.77001953125,
      "volume": 8500900
    },
    {
      "time": "2025-11-21",
      "open": 658.2000122070312,
      "high": 667.7999877929688,
      "low": 654.0399780273438,
      "close": 662.280029296875,
      "volume": 6113500
    },
    {
      "time": "2025-11-24",
      "open": 665.9400024414062,
      "high": 673.3599853515625,
      "low": 664.8699951171875,
      "close": 672.0599975585938,
      "volume": 4876100
    },
    {
      "time": "2025-11-25",
      "open": 671.9500122070312,
      "high": 679.5499877929688,
      "low": 667.7899780273438,
      "close": 678.3800048828125,
      "volume": 5414400
    },
    {
      "time": "2025-11-26",
      "open": 680.9600219726562,
      "high": 685.0800170898438,
      "low": 680.1099853515625,
      "close": 683.0599975585938,
      "volume": 3883300
    },
    {
      "time": "2025-11-28",
      "open": 684.219970703125,
      "high": 687.1300048828125,
      "low": 683.9099731445312,
      "close": 686.8800048828125,
      "volume": 3784100
    },
    {
      "time": "2025-12-01",
      "open": 682.2000122070312,
      "high": 686.4000244140625,
      "low": 682.1300048828125,
      "close": 683.6599731445312,
      "volume": 8243600
    },
    {
      "time": "2025-12-02",
      "open": 685.2999877929688,
      "high": 687.22998046875,
      "low": 682.72998046875,
      "close": 684.8300170898438,
      "volume": 9107200
    },
    {
      "time": "2025-12-03",
      "open": 684,
      "high": 688.3200073242188,
      "low": 683.0599975585938,
      "close": 687.260009765625,
      "volume": 6578700
    },
    {
      "time": "2025-12-04",
      "open": 688.6900024414062,
      "high": 688.760009765625,
      "low": 684.8200073242188,
      "close": 687.8499755859375,
      "volume": 6652600
    },
    {
      "time": "2025-12-05",
      "open": 688.8900146484375,
      "high": 691.8099975585938,
      "low": 688.02001953125,
      "close": 689.1099853515625,
      "volume": 16119000
    },
    {
      "time": "2025-12-08",
      "open": 690.0399780273438,
      "high": 690.0599975585938,
      "low": 684.989990234375,
      "close": 687.0599975585938,
      "volume": 6333500
    },
    {
      "time": "2025-12-09",
      "open": 686.6099853515625,
      "high": 688.8099975585938,
      "low": 686.02001953125,
      "close": 686.510009765625,
      "volume": 6793000
    },
    {
      "time": "2025-12-10",
      "open": 685.969970703125,
      "high": 692.3900146484375,
      "low": 684.739990234375,
      "close": 690.9199829101562,
      "volume": 17850700
    },
    {
      "time": "2025-12-11",
      "open": 688.5700073242188,
      "high": 692.7100219726562,
      "low": 685.5999755859375,
      "close": 692.5900268554688,
      "volume": 27041100
    },
    {
      "time": "2025-12-12",
      "open": 691.6400146484375,
      "high": 692.3300170898438,
      "low": 682.5800170898438,
      "close": 685.1699829101562,
      "volume": 14659500
    },
    {
      "time": "2025-12-15",
      "open": 689.1900024414062,
      "high": 689.1900024414062,
      "low": 682.6599731445312,
      "close": 684.1500244140625,
      "volume": 9028400
    },
    {
      "time": "2025-12-16",
      "open": 680.1900024414062,
      "high": 682.0599975585938,
      "low": 675.9500122070312,
      "close": 679.8400268554688,
      "volume": 40598500
    },
    {
      "time": "2025-12-17",
      "open": 680.9000244140625,
      "high": 681.3499755859375,
      "low": 672.1599731445312,
      "close": 672.4099731445312,
      "volume": 32809900
    },
    {
      "time": "2025-12-18",
      "open": 678.5700073242188,
      "high": 681.75,
      "low": 675.8800048828125,
      "close": 677.5,
      "volume": 37055700
    },
    {
      "time": "2025-12-19",
      "open": 679.5800170898438,
      "high": 684.1300048828125,
      "low": 679.4299926757812,
      "close": 683.489990234375,
      "volume": 10176200
    },
    {
      "time": "2025-12-22",
      "open": 686.9299926757812,
      "high": 688.3800048828125,
      "low": 685.6900024414062,
      "close": 687.8300170898438,
      "volume": 14978200
    },
    {
      "time": "2025-12-23",
      "open": 686.9199829101562,
      "high": 691.2100219726562,
      "low": 686.8599853515625,
      "close": 690.969970703125,
      "volume": 8736400
    },
    {
      "time": "2025-12-24",
      "open": 690.969970703125,
      "high": 693.8599853515625,
      "low": 690.8200073242188,
      "close": 693.3900146484375,
      "volume": 2348200
    },
    {
      "time": "2025-12-26",
      "open": 693.6799926757812,
      "high": 694.7000122070312,
      "low": 692.3599853515625,
      "close": 693.27001953125,
      "volume": 2763600
    },
    {
      "time": "2025-12-29",
      "open": 690.5599975585938,
      "high": 692.1900024414062,
      "low": 689.0999755859375,
      "close": 690.9099731445312,
      "volume": 5395400
    },
    {
      "time": "2025-12-30",
      "open": 690.4600219726562,
      "high": 691.5599975585938,
      "low": 689.5900268554688,
      "close": 689.9199829101562,
      "volume": 4574500
    },
    {
      "time": "2025-12-31",
      "open": 690.1699829101562,
      "high": 690.3900146484375,
      "low": 684.760009765625,
      "close": 684.9400024414062,
      "volume": 3845900
    },
    {
      "time": "2026-01-02",
      "open": 688.739990234375,
      "high": 689.9000244140625,
      "low": 682.8800048828125,
      "close": 686.1900024414062,
      "volume": 7056700
    },
    {
      "time": "2026-01-05",
      "open": 689.5900268554688,
      "high": 692.469970703125,
      "low": 689.4199829101562,
      "close": 690.7899780273438,
      "volume": 11227900
    },
    {
      "time": "2026-01-06",
      "open": 690.97998046875,
      "high": 695.3499755859375,
      "low": 690.8300170898438,
      "close": 694.8900146484375,
      "volume": 7654100
    },
    {
      "time": "2026-01-07",
      "open": 695.25,
      "high": 697.02001953125,
      "low": 692.3599853515625,
      "close": 692.6300048828125,
      "volume": 7529600
    },
    {
      "time": "2026-01-08",
      "open": 691.8400268554688,
      "high": 693.6300048828125,
      "low": 690.5,
      "close": 692.5499877929688,
      "volume": 6080000
    },
    {
      "time": "2026-01-09",
      "open": 693.6699829101562,
      "high": 698.3699951171875,
      "low": 692.260009765625,
      "close": 697.0800170898438,
      "volume": 5758700
    },
    {
      "time": "2026-01-12",
      "open": 693.719970703125,
      "high": 699.1699829101562,
      "low": 693.7100219726562,
      "close": 698.22998046875,
      "volume": 6746300
    },
    {
      "time": "2026-01-13",
      "open": 698.5900268554688,
      "high": 699.1599731445312,
      "low": 694.4400024414062,
      "close": 696.8699951171875,
      "volume": 6958700
    },
    {
      "time": "2026-01-14",
      "open": 694.0700073242188,
      "high": 694.75,
      "low": 689.1799926757812,
      "close": 693.489990234375,
      "volume": 11674800
    },
    {
      "time": "2026-01-15",
      "open": 697.6699829101562,
      "high": 698.530029296875,
      "low": 694.27001953125,
      "close": 695.3200073242188,
      "volume": 7668800
    },
    {
      "time": "2026-01-16",
      "open": 696.75,
      "high": 697.3400268554688,
      "low": 693.1699829101562,
      "close": 694.6599731445312,
      "volume": 7668600
    },
    {
      "time": "2026-01-20",
      "open": 684.510009765625,
      "high": 687.7899780273438,
      "low": 679.5800170898438,
      "close": 680.5999755859375,
      "volume": 8597100
    },
    {
      "time": "2026-01-21",
      "open": 682.6599731445312,
      "high": 691.7899780273438,
      "low": 681.1699829101562,
      "close": 688.3200073242188,
      "volume": 8142200
    },
    {
      "time": "2026-01-22",
      "open": 692.9099731445312,
      "high": 694.1900024414062,
      "low": 689.97998046875,
      "close": 691.9600219726562,
      "volume": 6493600
    },
    {
      "time": "2026-01-23",
      "open": 691.1900024414062,
      "high": 694.0399780273438,
      "low": 690.219970703125,
      "close": 692.239990234375,
      "volume": 7894000
    },
    {
      "time": "2026-01-26",
      "open": 693.5599975585938,
      "high": 697.219970703125,
      "low": 693,
      "close": 695.8900146484375,
      "volume": 7028000
    },
    {
      "time": "2026-01-27",
      "open": 697.280029296875,
      "high": 699.6300048828125,
      "low": 696.6599731445312,
      "close": 698.6500244140625,
      "volume": 8645900
    },
    {
      "time": "2026-01-28",
      "open": 700.1099853515625,
      "high": 700.969970703125,
      "low": 697.02001953125,
      "close": 698.7000122070312,
      "volume": 10289100
    },
    {
      "time": "2026-01-29",
      "open": 699.469970703125,
      "high": 700.1500244140625,
      "low": 687.8900146484375,
      "close": 697.0900268554688,
      "volume": 7416100
    },
    {
      "time": "2026-01-30",
      "open": 694.8599853515625,
      "high": 697.3300170898438,
      "low": 690.2000122070312,
      "close": 695.030029296875,
      "volume": 11124800
    },
    {
      "time": "2026-02-02",
      "open": 692.6500244140625,
      "high": 700.0599975585938,
      "low": 692.530029296875,
      "close": 698.5399780273438,
      "volume": 8246400
    },
    {
      "time": "2026-02-03",
      "open": 699.2999877929688,
      "high": 700.0800170898438,
      "low": 687.0999755859375,
      "close": 692.5700073242188,
      "volume": 7309600
    },
    {
      "time": "2026-02-04",
      "open": 693.469970703125,
      "high": 694.52001953125,
      "low": 684.7899780273438,
      "close": 689.2899780273438,
      "volume": 15289200
    },
    {
      "time": "2026-02-05",
      "open": 683.9299926757812,
      "high": 686.7100219726562,
      "low": 678.8099975585938,
      "close": 680.52001953125,
      "volume": 8108900
    },
    {
      "time": "2026-02-06",
      "open": 684.489990234375,
      "high": 695.4000244140625,
      "low": 683.9099731445312,
      "close": 693.780029296875,
      "volume": 7928100
    },
    {
      "time": "2026-02-09",
      "open": 692.489990234375,
      "high": 698.97998046875,
      "low": 691.4000244140625,
      "close": 697.0900268554688,
      "volume": 5078600
    },
    {
      "time": "2026-02-10",
      "open": 698.0499877929688,
      "high": 699.6599731445312,
      "low": 694.760009765625,
      "close": 695.1500244140625,
      "volume": 5057100
    },
    {
      "time": "2026-02-11",
      "open": 699.510009765625,
      "high": 700.27001953125,
      "low": 692.280029296875,
      "close": 695.0499877929688,
      "volume": 7277900
    },
    {
      "time": "2026-02-12",
      "open": 697.3599853515625,
      "high": 698.4600219726562,
      "low": 683.4400024414062,
      "close": 684.3300170898438,
      "volume": 7400000
    },
    {
      "time": "2026-02-13",
      "open": 684.72998046875,
      "high": 689.3499755859375,
      "low": 680.5399780273438,
      "close": 684.760009765625,
      "volume": 5509500
    },
    {
      "time": "2026-02-17",
      "open": 683.1699829101562,
      "high": 688,
      "low": 678.7999877929688,
      "close": 685.8400268554688,
      "volume": 7334700
    },
    {
      "time": "2026-02-18",
      "open": 687.0900268554688,
      "high": 692.219970703125,
      "low": 685.9099731445312,
      "close": 689.3499755859375,
      "volume": 7366800
    },
    {
      "time": "2026-02-19",
      "open": 686.9299926757812,
      "high": 689.260009765625,
      "low": 684.6199951171875,
      "close": 687.6799926757812,
      "volume": 4774300
    },
    {
      "time": "2026-02-20",
      "open": 685.3200073242188,
      "high": 693.0800170898438,
      "low": 684.9000244140625,
      "close": 692.5,
      "volume": 6459200
    },
    {
      "time": "2026-02-23",
      "open": 690.9400024414062,
      "high": 693.0999755859375,
      "low": 683.4299926757812,
      "close": 685.489990234375,
      "volume": 5701900
    },
    {
      "time": "2026-02-24",
      "open": 684.9600219726562,
      "high": 691.4400024414062,
      "low": 683.0499877929688,
      "close": 690.510009765625,
      "volume": 4646200
    },
    {
      "time": "2026-02-25",
      "open": 693.260009765625,
      "high": 696.8300170898438,
      "low": 693.239990234375,
      "close": 696.25,
      "volume": 7411800
    },
    {
      "time": "2026-02-26",
      "open": 696.4299926757812,
      "high": 696.4299926757812,
      "low": 687.4600219726562,
      "close": 692.4099731445312,
      "volume": 6298700
    },
    {
      "time": "2026-02-27",
      "open": 686.1300048828125,
      "high": 689.9299926757812,
      "low": 684.719970703125,
      "close": 689.3800048828125,
      "volume": 7614200
    },
    {
      "time": "2026-03-02",
      "open": 681.760009765625,
      "high": 691.739990234375,
      "low": 681.0599975585938,
      "close": 689.4500122070312,
      "volume": 6344500
    },
    {
      "time": "2026-03-03",
      "open": 678.0800170898438,
      "high": 685.6699829101562,
      "low": 672.6500244140625,
      "close": 683.3699951171875,
      "volume": 8231300
    },
    {
      "time": "2026-03-04",
      "open": 684.7100219726562,
      "high": 690.1900024414062,
      "low": 682.6699829101562,
      "close": 688.280029296875,
      "volume": 7473600
    },
    {
      "time": "2026-03-05",
      "open": 685.0999755859375,
      "high": 688.6199951171875,
      "low": 678.6400146484375,
      "close": 684.4600219726562,
      "volume": 7001400
    },
    {
      "time": "2026-03-06",
      "open": 676.4299926757812,
      "high": 679.1400146484375,
      "low": 672.75,
      "close": 675.4000244140625,
      "volume": 5369100
    },
    {
      "time": "2026-03-09",
      "open": 669.3599853515625,
      "high": 682.989990234375,
      "low": 665.3499755859375,
      "close": 681.3499755859375,
      "volume": 8305500
    },
    {
      "time": "2026-03-10",
      "open": 680.8499755859375,
      "high": 686.4400024414062,
      "low": 677.8300170898438,
      "close": 680.1199951171875,
      "volume": 13577200
    },
    {
      "time": "2026-03-11",
      "open": 680.6199951171875,
      "high": 683.1400146484375,
      "low": 676.3800048828125,
      "close": 679.3900146484375,
      "volume": 8208100
    },
    {
      "time": "2026-03-12",
      "open": 674.1599731445312,
      "high": 674.6400146484375,
      "low": 668.8400268554688,
      "close": 668.9500122070312,
      "volume": 28564600
    },
    {
      "time": "2026-03-13",
      "open": 672.239990234375,
      "high": 675.25,
      "low": 664.3099975585938,
      "close": 665.2000122070312,
      "volume": 24744000
    },
    {
      "time": "2026-03-16",
      "open": 671.3400268554688,
      "high": 675.0499877929688,
      "low": 670.1400146484375,
      "close": 671.9099731445312,
      "volume": 8237300
    },
    {
      "time": "2026-03-17",
      "open": 673.6099853515625,
      "high": 675.6699829101562,
      "low": 671.3300170898438,
      "close": 671.989990234375,
      "volume": 23215600
    },
    {
      "time": "2026-03-18",
      "open": 669.5800170898438,
      "high": 670.9000244140625,
      "low": 662.4500122070312,
      "close": 662.8499755859375,
      "volume": 17019900
    },
    {
      "time": "2026-03-19",
      "open": 658.0700073242188,
      "high": 664.0999755859375,
      "low": 656.3699951171875,
      "close": 660.9299926757812,
      "volume": 10220600
    },
    {
      "time": "2026-03-20",
      "open": 659.489990234375,
      "high": 659.6500244140625,
      "low": 647.7000122070312,
      "close": 651.2999877929688,
      "volume": 12760200
    },
    {
      "time": "2026-03-23",
      "open": 660.969970703125,
      "high": 665.6099853515625,
      "low": 656.9400024414062,
      "close": 658.3400268554688,
      "volume": 18623400
    },
    {
      "time": "2026-03-24",
      "open": 654.25,
      "high": 660,
      "low": 652.8400268554688,
      "close": 656.22998046875,
      "volume": 14784000
    },
    {
      "time": "2026-03-25",
      "open": 661.6300048828125,
      "high": 663.8699951171875,
      "low": 657.2000122070312,
      "close": 659.739990234375,
      "volume": 19644600
    },
    {
      "time": "2026-03-26",
      "open": 654.97998046875,
      "high": 657.7999877929688,
      "low": 647.6900024414062,
      "close": 648.010009765625,
      "volume": 5846600
    },
    {
      "time": "2026-03-27",
      "open": 645.469970703125,
      "high": 645.5700073242188,
      "low": 636,
      "close": 636.989990234375,
      "volume": 7237100
    },
    {
      "time": "2026-03-30",
      "open": 642.97998046875,
      "high": 643.280029296875,
      "low": 632.1400146484375,
      "close": 634.9299926757812,
      "volume": 11817900
    },
    {
      "time": "2026-03-31",
      "open": 641.8599853515625,
      "high": 654.5,
      "low": 640.8900146484375,
      "close": 653.2100219726562,
      "volume": 10621700
    },
    {
      "time": "2026-04-01",
      "open": 656.8300170898438,
      "high": 661.52001953125,
      "low": 655.989990234375,
      "close": 658.0599975585938,
      "volume": 13123000
    },
    {
      "time": "2026-04-02",
      "open": 649.3499755859375,
      "high": 660.9500122070312,
      "low": 648.0800170898438,
      "close": 658.9600219726562,
      "volume": 10369300
    },
    {
      "time": "2026-04-06",
      "open": 658.8499755859375,
      "high": 662.6799926757812,
      "low": 658.5700073242188,
      "close": 661.8599853515625,
      "volume": 3242000
    },
    {
      "time": "2026-04-07",
      "open": 659.6099853515625,
      "high": 662.5499877929688,
      "low": 654.0599975585938,
      "close": 662.3800048828125,
      "volume": 4140400
    },
    {
      "time": "2026-04-08",
      "open": 679.469970703125,
      "high": 680.1900024414062,
      "low": 674.5499877929688,
      "close": 678.989990234375,
      "volume": 7110300
    },
    {
      "time": "2026-04-09",
      "open": 677.9299926757812,
      "high": 684.260009765625,
      "low": 676.9000244140625,
      "close": 683.010009765625,
      "volume": 4793800
    },
    {
      "time": "2026-04-10",
      "open": 684.4199829101562,
      "high": 685.1699829101562,
      "low": 681.5599975585938,
      "close": 682.6199951171875,
      "volume": 3043800
    },
    {
      "time": "2026-04-13",
      "open": 680.52001953125,
      "high": 689.8300170898438,
      "low": 679.72998046875,
      "close": 689.5399780273438,
      "volume": 10447600
    },
    {
      "time": "2026-04-14",
      "open": 690.8599853515625,
      "high": 697.77001953125,
      "low": 690.8499755859375,
      "close": 697.6900024414062,
      "volume": 3816900
    },
    {
      "time": "2026-04-15",
      "open": 698.469970703125,
      "high": 703.6099853515625,
      "low": 697.489990234375,
      "close": 703.1900024414062,
      "volume": 4337000
    },
    {
      "time": "2026-04-16",
      "open": 704.3200073242188,
      "high": 706,
      "low": 701.77001953125,
      "close": 704.739990234375,
      "volume": 4760100
    },
    {
      "time": "2026-04-17",
      "open": 709.3900146484375,
      "high": 715.6599731445312,
      "low": 709.0399780273438,
      "close": 713.3599853515625,
      "volume": 4914700
    },
    {
      "time": "2026-04-20",
      "open": 712.0599975585938,
      "high": 713.1699829101562,
      "low": 709.3900146484375,
      "close": 712.0900268554688,
      "volume": 5023100
    },
    {
      "time": "2026-04-21",
      "open": 713.52001953125,
      "high": 714.5499877929688,
      "low": 705.9000244140625,
      "close": 707.22998046875,
      "volume": 4309200
    },
    {
      "time": "2026-04-22",
      "open": 712.3699951171875,
      "high": 714.8900146484375,
      "low": 711.5,
      "close": 714.5599975585938,
      "volume": 4128400
    },
    {
      "time": "2026-04-23",
      "open": 712.739990234375,
      "high": 715.6400146484375,
      "low": 705.5700073242188,
      "close": 711.739990234375,
      "volume": 5708100
    },
    {
      "time": "2026-04-24",
      "open": 714.0599975585938,
      "high": 717.77001953125,
      "low": 712.3200073242188,
      "close": 717.280029296875,
      "volume": 4460400
    },
    {
      "time": "2026-04-27",
      "open": 716.5,
      "high": 718.9500122070312,
      "low": 715.6099853515625,
      "close": 718.5,
      "volume": 2977400
    },
    {
      "time": "2026-04-28",
      "open": 715.0800170898438,
      "high": 716.1699829101562,
      "low": 712.5599975585938,
      "close": 714.9600219726562,
      "volume": 3505700
    },
    {
      "time": "2026-04-29",
      "open": 714.25,
      "high": 715.47998046875,
      "low": 711.6599731445312,
      "close": 714.8900146484375,
      "volume": 4270200
    },
    {
      "time": "2026-04-30",
      "open": 717.9500122070312,
      "high": 723.1500244140625,
      "low": 713.760009765625,
      "close": 722.0700073242188,
      "volume": 7612600
    },
    {
      "time": "2026-05-01",
      "open": 724.5499877929688,
      "high": 728.25,
      "low": 723.7999877929688,
      "close": 724.010009765625,
      "volume": 4448700
    },
    {
      "time": "2026-05-04",
      "open": 723.4099731445312,
      "high": 725.4500122070312,
      "low": 718.3400268554688,
      "close": 721.3900146484375,
      "volume": 3569600
    },
    {
      "time": "2026-05-05",
      "open": 725.1300048828125,
      "high": 728.3900146484375,
      "low": 724.8699951171875,
      "close": 726.97998046875,
      "volume": 8410300
    },
    {
      "time": "2026-05-06",
      "open": 731.5800170898438,
      "high": 738.0399780273438,
      "low": 731.1900024414062,
      "close": 737.4099731445312,
      "volume": 11582300
    },
    {
      "time": "2026-05-07",
      "open": 738.5399780273438,
      "high": 739.5399780273438,
      "low": 733.1500244140625,
      "close": 734.9600219726562,
      "volume": 4094700
    },
    {
      "time": "2026-05-08",
      "open": 738.3900146484375,
      "high": 741.5,
      "low": 738.02001953125,
      "close": 740.969970703125,
      "volume": 3490100
    },
    {
      "time": "2026-05-11",
      "open": 739.9199829101562,
      "high": 744.219970703125,
      "low": 739.9099731445312,
      "close": 742.75,
      "volume": 5321900
    },
    {
      "time": "2026-05-12",
      "open": 740.2999877929688,
      "high": 742.2899780273438,
      "low": 735.219970703125,
      "close": 741.6099853515625,
      "volume": 4541000
    },
    {
      "time": "2026-05-13",
      "open": 741.8900146484375,
      "high": 747.3800048828125,
      "low": 738.9299926757812,
      "close": 745.739990234375,
      "volume": 4149500
    },
    {
      "time": "2026-05-14",
      "open": 747.1500244140625,
      "high": 753.02001953125,
      "low": 747.0700073242188,
      "close": 751.5599975585938,
      "volume": 5099500
    },
    {
      "time": "2026-05-15",
      "open": 745.27001953125,
      "high": 746.9500122070312,
      "low": 741.4000244140625,
      "close": 742.4500122070312,
      "volume": 4880800
    },
    {
      "time": "2026-05-18",
      "open": 743.3200073242188,
      "high": 744.8800048828125,
      "low": 736.7999877929688,
      "close": 741.9099731445312,
      "volume": 4998800
    },
    {
      "time": "2026-05-19",
      "open": 738.22998046875,
      "high": 741.0599975585938,
      "low": 734.969970703125,
      "close": 737.1900024414062,
      "volume": 4362400
    },
    {
      "time": "2026-05-20",
      "open": 739.0700073242188,
      "high": 745.280029296875,
      "low": 737.3200073242188,
      "close": 744.7899780273438,
      "volume": 3864200
    },
    {
      "time": "2026-05-21",
      "open": 742.0800170898438,
      "high": 748.2999877929688,
      "low": 740.6199951171875,
      "close": 746.1799926757812,
      "volume": 5419600
    },
    {
      "time": "2026-05-22",
      "open": 749.5900268554688,
      "high": 752.5,
      "low": 747.9500122070312,
      "close": 749.1400146484375,
      "volume": 2497800
    },
    {
      "time": "2026-05-26",
      "open": 753.5900268554688,
      "high": 755.6799926757812,
      "low": 751.8800048828125,
      "close": 754.030029296875,
      "volume": 3354600
    },
    {
      "time": "2026-05-27",
      "open": 754.4099731445312,
      "high": 754.8800048828125,
      "low": 751.780029296875,
      "close": 754.1699829101562,
      "volume": 5323800
    },
    {
      "time": "2026-05-28",
      "open": 753.77001953125,
      "high": 758.719970703125,
      "low": 752.77001953125,
      "close": 758.1699829101562,
      "volume": 22775800
    },
    {
      "time": "2026-05-29",
      "open": 759.469970703125,
      "high": 761.6500244140625,
      "low": 758.2899780273438,
      "close": 760.0499877929688,
      "volume": 10822600
    },
    {
      "time": "2026-06-01",
      "open": 758.989990234375,
      "high": 763.9299926757812,
      "low": 758.3499755859375,
      "close": 762.02001953125,
      "volume": 5879600
    },
    {
      "time": "2026-06-02",
      "open": 760.5900268554688,
      "high": 764,
      "low": 760.3599853515625,
      "close": 763.0599975585938,
      "volume": 3527800
    },
    {
      "time": "2026-06-03",
      "open": 761.739990234375,
      "high": 762.3599853515625,
      "low": 757.1300048828125,
      "close": 757.25,
      "volume": 10080600
    },
    {
      "time": "2026-06-04",
      "open": 755.6699829101562,
      "high": 761.9099731445312,
      "low": 755,
      "close": 760.8300170898438,
      "volume": 4659800
    },
    {
      "time": "2026-06-05",
      "open": 755.9000244140625,
      "high": 756.3800048828125,
      "low": 738.97998046875,
      "close": 740.9099731445312,
      "volume": 9660800
    },
    {
      "time": "2026-06-08",
      "open": 746.8699951171875,
      "high": 748.8499755859375,
      "low": 741.6900024414062,
      "close": 742.6599731445312,
      "volume": 7668100
    },
    {
      "time": "2026-06-09",
      "open": 747.1400146484375,
      "high": 750.4199829101562,
      "low": 725.9500122070312,
      "close": 740.75,
      "volume": 19904500
    },
    {
      "time": "2026-06-10",
      "open": 736.8900146484375,
      "high": 741.8300170898438,
      "low": 728.739990234375,
      "close": 728.9199829101562,
      "volume": 20063800
    },
    {
      "time": "2026-06-11",
      "open": 732.2000122070312,
      "high": 743.469970703125,
      "low": 727.8099975585938,
      "close": 741.0499877929688,
      "volume": 25291400
    },
    {
      "time": "2026-06-12",
      "open": 744.22998046875,
      "high": 747.9500122070312,
      "low": 738.5,
      "close": 745.1400146484375,
      "volume": 9499500
    },
    {
      "time": "2026-06-15",
      "open": 753.3499755859375,
      "high": 758.27001953125,
      "low": 753.3300170898438,
      "close": 756.3499755859375,
      "volume": 12683900
    },
    {
      "time": "2026-06-16",
      "open": 756.1599731445312,
      "high": 757,
      "low": 751.4600219726562,
      "close": 752.010009765625,
      "volume": 25038000
    },
    {
      "time": "2026-06-17",
      "open": 752.8900146484375,
      "high": 753.6900024414062,
      "low": 740.719970703125,
      "close": 742.6099853515625,
      "volume": 17278500
    },
    {
      "time": "2026-06-18",
      "open": 751.25,
      "high": 751.7100219726562,
      "low": 747.27001953125,
      "close": 750.1099853515625,
      "volume": 11639300
    },
    {
      "time": "2026-06-22",
      "open": 751.1599731445312,
      "high": 753.6599731445312,
      "low": 746.5800170898438,
      "close": 747.780029296875,
      "volume": 16420300
    },
    {
      "time": "2026-06-23",
      "open": 737.1500244140625,
      "high": 743.02001953125,
      "low": 735.75,
      "close": 737.1400146484375,
      "volume": 15553500
    },
    {
      "time": "2026-06-24",
      "open": 738.5599975585938,
      "high": 743.4000244140625,
      "low": 734.260009765625,
      "close": 736.6599731445312,
      "volume": 9014700
    },
    {
      "time": "2026-06-25",
      "open": 742.3200073242188,
      "high": 742.7999877929688,
      "low": 733.0399780273438,
      "close": 736.5,
      "volume": 25573300
    },
    {
      "time": "2026-06-26",
      "open": 732.2899780273438,
      "high": 739.969970703125,
      "low": 728.739990234375,
      "close": 730.1699829101562,
      "volume": 5944000
    },
    {
      "time": "2026-06-29",
      "open": 740.010009765625,
      "high": 744.97998046875,
      "low": 735.6300048828125,
      "close": 744.1900024414062,
      "volume": 5056300
    },
    {
      "time": "2026-06-30",
      "open": 744.719970703125,
      "high": 751.5,
      "low": 744.239990234375,
      "close": 748.8900146484375,
      "volume": 14066600
    },
    {
      "time": "2026-07-01",
      "open": 748.4099731445312,
      "high": 752.9299926757812,
      "low": 745.8200073242188,
      "close": 749.0999755859375,
      "volume": 6336500
    },
    {
      "time": "2026-07-02",
      "open": 750.9000244140625,
      "high": 754.760009765625,
      "low": 743.5,
      "close": 748.4299926757812,
      "volume": 6033600
    },
    {
      "time": "2026-07-06",
      "open": 752.1199951171875,
      "high": 755.9099731445312,
      "low": 750.9400024414062,
      "close": 754.760009765625,
      "volume": 3958700
    },
    {
      "time": "2026-07-07",
      "open": 753.739990234375,
      "high": 754.4600219726562,
      "low": 748.760009765625,
      "close": 751.0800170898438,
      "volume": 3007800
    },
    {
      "time": "2026-07-08",
      "open": 746.6300048828125,
      "high": 749.77001953125,
      "low": 743,
      "close": 749.0599975585938,
      "volume": 4502000
    },
    {
      "time": "2026-07-09",
      "open": 750.8400268554688,
      "high": 755.5,
      "low": 749.0800170898438,
      "close": 755.0499877929688,
      "volume": 3880200
    },
    {
      "time": "2026-07-10",
      "open": 755.6699829101562,
      "high": 758.9400024414062,
      "low": 751.6400146484375,
      "close": 758.1099853515625,
      "volume": 4651500
    },
    {
      "time": "2026-07-13",
      "open": 755.989990234375,
      "high": 757.4199829101562,
      "low": 751.5399780273438,
      "close": 752.5800170898438,
      "volume": 2701100
    },
    {
      "time": "2026-07-14",
      "open": 754.4400024414062,
      "high": 756.739990234375,
      "low": 752.1900024414062,
      "close": 755.1199951171875,
      "volume": 4372600
    },
    {
      "time": "2026-07-15",
      "open": 757.760009765625,
      "high": 759.0900268554688,
      "low": 753.75,
      "close": 758.3900146484375,
      "volume": 3151700
    },
    {
      "time": "2026-07-16",
      "open": 756.3599853515625,
      "high": 758.0499877929688,
      "low": 751.4500122070312,
      "close": 754.4199829101562,
      "volume": 3956000
    },
    {
      "time": "2026-07-17",
      "open": 745.5700073242188,
      "high": 750.7899780273438,
      "low": 744.2899780273438,
      "close": 746.719970703125,
      "volume": 7603700
    },
    {
      "time": "2026-07-20",
      "open": 750.5800170898438,
      "high": 752.1699829101562,
      "low": 745.0499877929688,
      "close": 745.3599853515625,
      "volume": 4727900
    },
    {
      "time": "2026-07-21",
      "open": 749.8300170898438,
      "high": 752.5399780273438,
      "low": 747.739990234375,
      "close": 751.9500122070312,
      "volume": 3457700
    },
    {
      "time": "2026-07-22",
      "open": 750.260009765625,
      "high": 753.5599975585938,
      "low": 749.9099731445312,
      "close": 750.9299926757812,
      "volume": 3643700
    },
    {
      "time": "2026-07-23",
      "open": 742.7000122070312,
      "high": 746.0399780273438,
      "low": 738.6699829101562,
      "close": 741.6199951171875,
      "volume": 7865500
    },
    {
      "time": "2026-07-24",
      "open": 741.969970703125,
      "high": 747.1793823242188,
      "low": 740.7849731445312,
      "close": 742.3599853515625,
      "volume": 4072074
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 651.0801989746094
    },
    {
      "time": "2025-10-06",
      "value": 651.7767993164063
    },
    {
      "time": "2025-10-07",
      "value": 652.4267993164062
    },
    {
      "time": "2025-10-08",
      "value": 653.1871984863282
    },
    {
      "time": "2025-10-09",
      "value": 653.9273986816406
    },
    {
      "time": "2025-10-10",
      "value": 654.3533984375
    },
    {
      "time": "2025-10-13",
      "value": 655.1849975585938
    },
    {
      "time": "2025-10-14",
      "value": 655.8111975097656
    },
    {
      "time": "2025-10-15",
      "value": 656.5543981933594
    },
    {
      "time": "2025-10-16",
      "value": 657.1181982421875
    },
    {
      "time": "2025-10-17",
      "value": 657.7631982421875
    },
    {
      "time": "2025-10-20",
      "value": 658.4499987792968
    },
    {
      "time": "2025-10-21",
      "value": 659.1589990234374
    },
    {
      "time": "2025-10-22",
      "value": 659.6673986816406
    },
    {
      "time": "2025-10-23",
      "value": 660.2045983886719
    },
    {
      "time": "2025-10-24",
      "value": 660.8523986816406
    },
    {
      "time": "2025-10-27",
      "value": 661.6909985351563
    },
    {
      "time": "2025-10-28",
      "value": 662.5703991699219
    },
    {
      "time": "2025-10-29",
      "value": 663.5255993652344
    },
    {
      "time": "2025-10-30",
      "value": 664.3655993652344
    },
    {
      "time": "2025-10-31",
      "value": 665.2961987304687
    },
    {
      "time": "2025-11-03",
      "value": 666.0599987792968
    },
    {
      "time": "2025-11-04",
      "value": 666.7233984375
    },
    {
      "time": "2025-11-05",
      "value": 667.3763977050781
    },
    {
      "time": "2025-11-06",
      "value": 667.8507983398438
    },
    {
      "time": "2025-11-07",
      "value": 668.2947985839844
    },
    {
      "time": "2025-11-10",
      "value": 669.0247985839844
    },
    {
      "time": "2025-11-11",
      "value": 669.8795983886719
    },
    {
      "time": "2025-11-12",
      "value": 670.6747985839844
    },
    {
      "time": "2025-11-13",
      "value": 671.1395983886719
    },
    {
      "time": "2025-11-14",
      "value": 671.6363989257812
    },
    {
      "time": "2025-11-17",
      "value": 671.973798828125
    },
    {
      "time": "2025-11-18",
      "value": 672.1703991699219
    },
    {
      "time": "2025-11-19",
      "value": 672.379599609375
    },
    {
      "time": "2025-11-20",
      "value": 672.2759997558594
    },
    {
      "time": "2025-11-21",
      "value": 672.3072009277344
    },
    {
      "time": "2025-11-24",
      "value": 672.4650012207031
    },
    {
      "time": "2025-11-25",
      "value": 672.8066015625
    },
    {
      "time": "2025-11-26",
      "value": 673.2564013671876
    },
    {
      "time": "2025-11-28",
      "value": 673.7200012207031
    },
    {
      "time": "2025-12-01",
      "value": 674.05580078125
    },
    {
      "time": "2025-12-02",
      "value": 674.35080078125
    },
    {
      "time": "2025-12-03",
      "value": 674.7660009765625
    },
    {
      "time": "2025-12-04",
      "value": 675.2378002929687
    },
    {
      "time": "2025-12-05",
      "value": 675.7956005859374
    },
    {
      "time": "2025-12-08",
      "value": 676.2390002441406
    },
    {
      "time": "2025-12-09",
      "value": 676.6340002441407
    },
    {
      "time": "2025-12-10",
      "value": 677.0664001464844
    },
    {
      "time": "2025-12-11",
      "value": 677.4814001464844
    },
    {
      "time": "2025-12-12",
      "value": 677.7347998046876
    },
    {
      "time": "2025-12-15",
      "value": 677.9694006347656
    },
    {
      "time": "2025-12-16",
      "value": 678.0684008789062
    },
    {
      "time": "2025-12-17",
      "value": 678.0682006835938
    },
    {
      "time": "2025-12-18",
      "value": 678.0898010253907
    },
    {
      "time": "2025-12-19",
      "value": 678.2692004394531
    },
    {
      "time": "2025-12-22",
      "value": 678.9018005371094
    },
    {
      "time": "2025-12-23",
      "value": 679.3966003417969
    },
    {
      "time": "2025-12-24",
      "value": 679.9548010253907
    },
    {
      "time": "2025-12-26",
      "value": 680.4546008300781
    },
    {
      "time": "2025-12-29",
      "value": 680.9932006835937
    },
    {
      "time": "2025-12-30",
      "value": 681.4378002929687
    },
    {
      "time": "2025-12-31",
      "value": 681.6447998046875
    },
    {
      "time": "2026-01-02",
      "value": 681.88
    },
    {
      "time": "2026-01-05",
      "value": 682.2726000976562
    },
    {
      "time": "2026-01-06",
      "value": 682.6710009765625
    },
    {
      "time": "2026-01-07",
      "value": 682.9132006835938
    },
    {
      "time": "2026-01-08",
      "value": 682.9922009277344
    },
    {
      "time": "2026-01-09",
      "value": 683.1270007324218
    },
    {
      "time": "2026-01-12",
      "value": 683.2773999023437
    },
    {
      "time": "2026-01-13",
      "value": 683.5502001953125
    },
    {
      "time": "2026-01-14",
      "value": 683.715400390625
    },
    {
      "time": "2026-01-15",
      "value": 683.8880004882812
    },
    {
      "time": "2026-01-16",
      "value": 684.205
    },
    {
      "time": "2026-01-20",
      "value": 684.1988000488282
    },
    {
      "time": "2026-01-21",
      "value": 684.4947998046875
    },
    {
      "time": "2026-01-22",
      "value": 684.8471997070312
    },
    {
      "time": "2026-01-23",
      "value": 684.9955993652344
    },
    {
      "time": "2026-01-26",
      "value": 685.1902001953125
    },
    {
      "time": "2026-01-27",
      "value": 685.430400390625
    },
    {
      "time": "2026-01-28",
      "value": 685.895400390625
    },
    {
      "time": "2026-01-29",
      "value": 686.3310009765624
    },
    {
      "time": "2026-01-30",
      "value": 686.8518017578125
    },
    {
      "time": "2026-02-02",
      "value": 687.5536010742187
    },
    {
      "time": "2026-02-03",
      "value": 688.0860009765624
    },
    {
      "time": "2026-02-04",
      "value": 688.7564001464843
    },
    {
      "time": "2026-02-05",
      "value": 689.1211999511719
    },
    {
      "time": "2026-02-06",
      "value": 689.5556005859376
    },
    {
      "time": "2026-02-09",
      "value": 689.9298010253906
    },
    {
      "time": "2026-02-10",
      "value": 690.1716015625
    },
    {
      "time": "2026-02-11",
      "value": 690.3350012207031
    },
    {
      "time": "2026-02-12",
      "value": 690.3484020996094
    },
    {
      "time": "2026-02-13",
      "value": 690.347001953125
    },
    {
      "time": "2026-02-17",
      "value": 690.3186022949219
    },
    {
      "time": "2026-02-18",
      "value": 690.3486022949219
    },
    {
      "time": "2026-02-19",
      "value": 690.3200024414062
    },
    {
      "time": "2026-02-20",
      "value": 690.4288024902344
    },
    {
      "time": "2026-02-23",
      "value": 690.4084020996094
    },
    {
      "time": "2026-02-24",
      "value": 690.4002026367187
    },
    {
      "time": "2026-02-25",
      "value": 690.4734020996094
    },
    {
      "time": "2026-02-26",
      "value": 690.6182019042968
    },
    {
      "time": "2026-02-27",
      "value": 690.7228015136719
    },
    {
      "time": "2026-03-02",
      "value": 690.9150012207032
    },
    {
      "time": "2026-03-03",
      "value": 691.1342016601562
    },
    {
      "time": "2026-03-04",
      "value": 691.3498022460938
    },
    {
      "time": "2026-03-05",
      "value": 691.3692028808593
    },
    {
      "time": "2026-03-06",
      "value": 691.1206030273438
    },
    {
      "time": "2026-03-09",
      "value": 690.928203125
    },
    {
      "time": "2026-03-10",
      "value": 690.662802734375
    },
    {
      "time": "2026-03-11",
      "value": 690.3852026367188
    },
    {
      "time": "2026-03-12",
      "value": 689.9460034179688
    },
    {
      "time": "2026-03-13",
      "value": 689.4516040039063
    },
    {
      "time": "2026-03-16",
      "value": 689.1910034179688
    },
    {
      "time": "2026-03-17",
      "value": 688.9070031738281
    },
    {
      "time": "2026-03-18",
      "value": 688.348203125
    },
    {
      "time": "2026-03-19",
      "value": 687.6690026855468
    },
    {
      "time": "2026-03-20",
      "value": 686.84240234375
    },
    {
      "time": "2026-03-23",
      "value": 686.158203125
    },
    {
      "time": "2026-03-24",
      "value": 685.3412023925781
    },
    {
      "time": "2026-03-25",
      "value": 684.5714025878906
    },
    {
      "time": "2026-03-26",
      "value": 683.5942028808594
    },
    {
      "time": "2026-03-27",
      "value": 682.4642028808594
    },
    {
      "time": "2026-03-30",
      "value": 681.2564025878906
    },
    {
      "time": "2026-03-31",
      "value": 680.4274035644531
    },
    {
      "time": "2026-04-01",
      "value": 679.9766040039062
    },
    {
      "time": "2026-04-02",
      "value": 679.389404296875
    },
    {
      "time": "2026-04-06",
      "value": 678.7874035644531
    },
    {
      "time": "2026-04-07",
      "value": 678.1902038574219
    },
    {
      "time": "2026-04-08",
      "value": 677.8522033691406
    },
    {
      "time": "2026-04-09",
      "value": 677.5394030761719
    },
    {
      "time": "2026-04-10",
      "value": 677.217802734375
    },
    {
      "time": "2026-04-13",
      "value": 677.0668017578125
    },
    {
      "time": "2026-04-14",
      "value": 677.1200012207031
    },
    {
      "time": "2026-04-15",
      "value": 677.2130017089844
    },
    {
      "time": "2026-04-16",
      "value": 677.4564013671875
    },
    {
      "time": "2026-04-17",
      "value": 677.9378015136718
    },
    {
      "time": "2026-04-20",
      "value": 678.5692016601563
    },
    {
      "time": "2026-04-21",
      "value": 678.8382006835938
    },
    {
      "time": "2026-04-22",
      "value": 679.1876000976563
    },
    {
      "time": "2026-04-23",
      "value": 679.5193994140625
    },
    {
      "time": "2026-04-24",
      "value": 679.9640002441406
    },
    {
      "time": "2026-04-27",
      "value": 680.6473999023438
    },
    {
      "time": "2026-04-28",
      "value": 681.2514001464843
    },
    {
      "time": "2026-04-29",
      "value": 681.8323999023437
    },
    {
      "time": "2026-04-30",
      "value": 682.4868005371094
    },
    {
      "time": "2026-05-01",
      "value": 683.2134008789062
    },
    {
      "time": "2026-05-04",
      "value": 683.791201171875
    },
    {
      "time": "2026-05-05",
      "value": 684.6210009765625
    },
    {
      "time": "2026-05-06",
      "value": 685.5590002441406
    },
    {
      "time": "2026-05-07",
      "value": 686.3332006835938
    },
    {
      "time": "2026-05-08",
      "value": 687.3044006347657
    },
    {
      "time": "2026-05-11",
      "value": 688.3718005371094
    },
    {
      "time": "2026-05-12",
      "value": 689.415
    },
    {
      "time": "2026-05-13",
      "value": 690.6623999023437
    },
    {
      "time": "2026-05-14",
      "value": 691.9279992675781
    },
    {
      "time": "2026-05-15",
      "value": 693.0877990722656
    },
    {
      "time": "2026-05-18",
      "value": 694.417998046875
    },
    {
      "time": "2026-05-19",
      "value": 695.5347985839844
    },
    {
      "time": "2026-05-20",
      "value": 696.8281982421875
    },
    {
      "time": "2026-05-21",
      "value": 698.1639978027343
    },
    {
      "time": "2026-05-22",
      "value": 699.7677978515625
    },
    {
      "time": "2026-05-26",
      "value": 701.5443981933594
    },
    {
      "time": "2026-05-27",
      "value": 703.1895983886719
    },
    {
      "time": "2026-05-28",
      "value": 704.9131982421875
    },
    {
      "time": "2026-05-29",
      "value": 706.8571984863281
    },
    {
      "time": "2026-06-01",
      "value": 708.8789990234375
    },
    {
      "time": "2026-06-02",
      "value": 711.11419921875
    },
    {
      "time": "2026-06-03",
      "value": 713.0923986816406
    },
    {
      "time": "2026-06-04",
      "value": 715.1843994140625
    },
    {
      "time": "2026-06-05",
      "value": 716.8077990722657
    },
    {
      "time": "2026-06-08",
      "value": 718.7007983398438
    },
    {
      "time": "2026-06-09",
      "value": 720.7759985351563
    },
    {
      "time": "2026-06-10",
      "value": 722.6557983398437
    },
    {
      "time": "2026-06-11",
      "value": 724.41259765625
    },
    {
      "time": "2026-06-12",
      "value": 726.1541979980469
    },
    {
      "time": "2026-06-15",
      "value": 728.1019970703124
    },
    {
      "time": "2026-06-16",
      "value": 729.9049975585938
    },
    {
      "time": "2026-06-17",
      "value": 731.5095971679688
    },
    {
      "time": "2026-06-18",
      "value": 732.9319970703125
    },
    {
      "time": "2026-06-22",
      "value": 734.2273974609375
    },
    {
      "time": "2026-06-23",
      "value": 735.3177978515625
    },
    {
      "time": "2026-06-24",
      "value": 736.2601977539063
    },
    {
      "time": "2026-06-25",
      "value": 737.0363977050781
    },
    {
      "time": "2026-06-26",
      "value": 737.5759973144532
    },
    {
      "time": "2026-06-29",
      "value": 738.3649975585937
    },
    {
      "time": "2026-06-30",
      "value": 739.0755981445312
    },
    {
      "time": "2026-07-01",
      "value": 739.8157971191406
    },
    {
      "time": "2026-07-02",
      "value": 740.6397973632812
    },
    {
      "time": "2026-07-06",
      "value": 741.4437976074219
    },
    {
      "time": "2026-07-07",
      "value": 742.2305981445312
    },
    {
      "time": "2026-07-08",
      "value": 742.8661975097656
    },
    {
      "time": "2026-07-09",
      "value": 743.597197265625
    },
    {
      "time": "2026-07-10",
      "value": 744.4601965332031
    },
    {
      "time": "2026-07-13",
      "value": 745.2139965820312
    },
    {
      "time": "2026-07-14",
      "value": 745.8749963378906
    },
    {
      "time": "2026-07-15",
      "value": 746.5625964355469
    },
    {
      "time": "2026-07-16",
      "value": 747.2231958007812
    },
    {
      "time": "2026-07-17",
      "value": 747.6179956054688
    },
    {
      "time": "2026-07-20",
      "value": 747.7769958496094
    },
    {
      "time": "2026-07-21",
      "value": 748.1167956542969
    },
    {
      "time": "2026-07-22",
      "value": 748.31599609375
    },
    {
      "time": "2026-07-23",
      "value": 748.2933959960938
    },
    {
      "time": "2026-07-24",
      "value": 748.3083959960937
    }
  ],
  "analysis": null
}