{
  "ok": true,
  "cached": false,
  "ticker": "IWM",
  "price": 291.17,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "IGV ETF Is A More Focused Bet Than You Think",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fc2adb26-48b4-3ac4-a645-4894005b3bef/igv-etf-is-a-more-focused-bet.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Are You Really Paying For Inside IJH?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f68f619e-d617-30ea-ae7a-083eb11d3f8d/what-are-you-really-paying.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Much AMD Are You Really Betting On?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7ace8726-affc-3d0b-a507-7ac4e0c9ed1c/how-much-amd-are-you-really.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Is SCHD's New High Really Made Of?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4fb64b7f-b3d1-3734-a367-7ae8d3934a9a/what-is-schd%27s-new-high.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": "Oil Tops $100 First Time Since May: ETFs to Top & Flop",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/oil-tops-100-first-time-130000182.html",
      "published": "2026-07-24"
    },
    {
      "title": "When The Stock Market Fell, HGER ETF Did Not",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/94381db4-b572-3fac-99f7-1bacd07cf671/when-the-stock-market-fell%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is This KWEB Plunge A Bargain Or A Trap?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/14754c06-19e1-370b-90f0-4609fcdbe036/is-this-kweb-plunge-a-bargain.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 224.4199981689453,
      "high": 224.60000610351562,
      "low": 222.5399932861328,
      "close": 224.3800048828125,
      "volume": 24555500
    },
    {
      "time": "2025-07-28",
      "open": 225.32000732421875,
      "high": 225.44000244140625,
      "low": 223.42999267578125,
      "close": 224.1199951171875,
      "volume": 24934900
    },
    {
      "time": "2025-07-29",
      "open": 225.61000061035156,
      "high": 225.69000244140625,
      "low": 222.05999755859375,
      "close": 222.69000244140625,
      "volume": 28685900
    },
    {
      "time": "2025-07-30",
      "open": 223.66000366210938,
      "high": 224.92999267578125,
      "low": 220.1199951171875,
      "close": 221.55999755859375,
      "volume": 48924400
    },
    {
      "time": "2025-07-31",
      "open": 220.4600067138672,
      "high": 222.02000427246094,
      "low": 218.8800048828125,
      "close": 219.38999938964844,
      "volume": 42913900
    },
    {
      "time": "2025-08-01",
      "open": 216.22000122070312,
      "high": 216.55999755859375,
      "low": 212.33999633789062,
      "close": 214.9199981689453,
      "volume": 63854100
    },
    {
      "time": "2025-08-04",
      "open": 216.5500030517578,
      "high": 219.74000549316406,
      "low": 216.0800018310547,
      "close": 219.72999572753906,
      "volume": 34989600
    },
    {
      "time": "2025-08-05",
      "open": 220.55999755859375,
      "high": 221.25999450683594,
      "low": 218.24000549316406,
      "close": 220.85000610351562,
      "volume": 31337100
    },
    {
      "time": "2025-08-06",
      "open": 220.9499969482422,
      "high": 220.99000549316406,
      "low": 219.3800048828125,
      "close": 220.55999755859375,
      "volume": 23142100
    },
    {
      "time": "2025-08-07",
      "open": 222.75999450683594,
      "high": 222.83999633789062,
      "low": 218.50999450683594,
      "close": 219.83999633789062,
      "volume": 37088000
    },
    {
      "time": "2025-08-08",
      "open": 221.07000732421875,
      "high": 221.57000732421875,
      "low": 219.74000549316406,
      "close": 220.32000732421875,
      "volume": 28318100
    },
    {
      "time": "2025-08-11",
      "open": 220.77000427246094,
      "high": 221.67999267578125,
      "low": 219.80999755859375,
      "close": 220.27000427246094,
      "volume": 25212800
    },
    {
      "time": "2025-08-12",
      "open": 221.85000610351562,
      "high": 226.97999572753906,
      "low": 221.14999389648438,
      "close": 226.80999755859375,
      "volume": 43815500
    },
    {
      "time": "2025-08-13",
      "open": 228.25999450683594,
      "high": 231.4600067138672,
      "low": 227.8300018310547,
      "close": 231.22000122070312,
      "volume": 41705800
    },
    {
      "time": "2025-08-14",
      "open": 228.44000244140625,
      "high": 228.8000030517578,
      "low": 226.1699981689453,
      "close": 228.24000549316406,
      "volume": 55945500
    },
    {
      "time": "2025-08-15",
      "open": 228.63999938964844,
      "high": 228.77999877929688,
      "low": 226.0399932861328,
      "close": 227.1300048828125,
      "volume": 33571400
    },
    {
      "time": "2025-08-18",
      "open": 227.2100067138672,
      "high": 228.4600067138672,
      "low": 226.94000244140625,
      "close": 227.9600067138672,
      "volume": 20144100
    },
    {
      "time": "2025-08-19",
      "open": 228.02000427246094,
      "high": 228.97999572753906,
      "low": 225.69000244140625,
      "close": 226.2100067138672,
      "volume": 25000700
    },
    {
      "time": "2025-08-20",
      "open": 225.92999267578125,
      "high": 226.3800048828125,
      "low": 223.69000244140625,
      "close": 225.41000366210938,
      "volume": 29229700
    },
    {
      "time": "2025-08-21",
      "open": 224.41000366210938,
      "high": 226.32000732421875,
      "low": 223.77999877929688,
      "close": 225.97000122070312,
      "volume": 24539400
    },
    {
      "time": "2025-08-22",
      "open": 227.3699951171875,
      "high": 235.4199981689453,
      "low": 227.17999267578125,
      "close": 234.8300018310547,
      "volume": 58205500
    },
    {
      "time": "2025-08-25",
      "open": 234.13999938964844,
      "high": 234.3000030517578,
      "low": 232.36000061035156,
      "close": 232.36000061035156,
      "volume": 28453700
    },
    {
      "time": "2025-08-26",
      "open": 232.8300018310547,
      "high": 234.8699951171875,
      "low": 232.58999633789062,
      "close": 234.27999877929688,
      "volume": 25121500
    },
    {
      "time": "2025-08-27",
      "open": 233.74000549316406,
      "high": 236.1199951171875,
      "low": 233.55999755859375,
      "close": 235.94000244140625,
      "volume": 25395400
    },
    {
      "time": "2025-08-28",
      "open": 236.9600067138672,
      "high": 236.97000122070312,
      "low": 235.35000610351562,
      "close": 236.22000122070312,
      "volume": 25011200
    },
    {
      "time": "2025-08-29",
      "open": 236.74000549316406,
      "high": 237.02000427246094,
      "low": 234.3699951171875,
      "close": 235.1699981689453,
      "volume": 29254800
    },
    {
      "time": "2025-09-02",
      "open": 231.99000549316406,
      "high": 234.39999389648438,
      "low": 231.47000122070312,
      "close": 233.89999389648438,
      "volume": 33108600
    },
    {
      "time": "2025-09-03",
      "open": 233.27000427246094,
      "high": 235.25999450683594,
      "low": 232.4600067138672,
      "close": 233.6699981689453,
      "volume": 33252400
    },
    {
      "time": "2025-09-04",
      "open": 234.22999572753906,
      "high": 236.6699981689453,
      "low": 233.5800018310547,
      "close": 236.58999633789062,
      "volume": 30323800
    },
    {
      "time": "2025-09-05",
      "open": 237.72000122070312,
      "high": 239.67999267578125,
      "low": 234.9499969482422,
      "close": 237.77000427246094,
      "volume": 47542500
    },
    {
      "time": "2025-09-08",
      "open": 238.50999450683594,
      "high": 238.55999755859375,
      "low": 236.38999938964844,
      "close": 238.25,
      "volume": 31487700
    },
    {
      "time": "2025-09-09",
      "open": 237.89999389648438,
      "high": 237.9600067138672,
      "low": 235.4199981689453,
      "close": 236.85000610351562,
      "volume": 35395800
    },
    {
      "time": "2025-09-10",
      "open": 237.30999755859375,
      "high": 238.27000427246094,
      "low": 235.4600067138672,
      "close": 236.42999267578125,
      "volume": 33910200
    },
    {
      "time": "2025-09-11",
      "open": 236.85000610351562,
      "high": 240.92999267578125,
      "low": 236.24000549316406,
      "close": 240.8000030517578,
      "volume": 43629800
    },
    {
      "time": "2025-09-12",
      "open": 240.1999969482422,
      "high": 240.32000732421875,
      "low": 238.1999969482422,
      "close": 238.33999633789062,
      "volume": 46097600
    },
    {
      "time": "2025-09-15",
      "open": 239.22999572753906,
      "high": 240.0399932861328,
      "low": 238.5500030517578,
      "close": 239.35000610351562,
      "volume": 33014000
    },
    {
      "time": "2025-09-16",
      "open": 238.4499969482422,
      "high": 238.92999267578125,
      "low": 236.75999450683594,
      "close": 238.27999877929688,
      "volume": 37059300
    },
    {
      "time": "2025-09-17",
      "open": 238.82000732421875,
      "high": 244.27999877929688,
      "low": 237.02000427246094,
      "close": 238.88999938964844,
      "volume": 79955600
    },
    {
      "time": "2025-09-18",
      "open": 240.8000030517578,
      "high": 245.14999389648438,
      "low": 240.1300048828125,
      "close": 244.83999633789062,
      "volume": 49167700
    },
    {
      "time": "2025-09-19",
      "open": 245.57000732421875,
      "high": 245.57000732421875,
      "low": 242.50999450683594,
      "close": 242.97999572753906,
      "volume": 56092000
    },
    {
      "time": "2025-09-22",
      "open": 242.24000549316406,
      "high": 244.7899932861328,
      "low": 241.11000061035156,
      "close": 244.38999938964844,
      "volume": 53572900
    },
    {
      "time": "2025-09-23",
      "open": 245.00999450683594,
      "high": 247.17999267578125,
      "low": 243.44000244140625,
      "close": 243.83999633789062,
      "volume": 41854500
    },
    {
      "time": "2025-09-24",
      "open": 243.89999389648438,
      "high": 244.61000061035156,
      "low": 241.55999755859375,
      "close": 241.60000610351562,
      "volume": 36002200
    },
    {
      "time": "2025-09-25",
      "open": 238.97999572753906,
      "high": 239.99000549316406,
      "low": 237.5500030517578,
      "close": 239.2899932861328,
      "volume": 37209500
    },
    {
      "time": "2025-09-26",
      "open": 239.6199951171875,
      "high": 241.67999267578125,
      "low": 239.3300018310547,
      "close": 241.33999633789062,
      "volume": 28942800
    },
    {
      "time": "2025-09-29",
      "open": 242.83999633789062,
      "high": 242.92999267578125,
      "low": 240.80999755859375,
      "close": 241.6199951171875,
      "volume": 26391500
    },
    {
      "time": "2025-09-30",
      "open": 241.11000061035156,
      "high": 242.1300048828125,
      "low": 239.39999389648438,
      "close": 241.9600067138672,
      "volume": 33447700
    },
    {
      "time": "2025-10-01",
      "open": 240.57000732421875,
      "high": 243.0399932861328,
      "low": 240.5500030517578,
      "close": 242.49000549316406,
      "volume": 28520000
    },
    {
      "time": "2025-10-02",
      "open": 243,
      "high": 244.08999633789062,
      "low": 241.47000122070312,
      "close": 244.02000427246094,
      "volume": 28687400
    },
    {
      "time": "2025-10-03",
      "open": 245.35000610351562,
      "high": 248.08999633789062,
      "low": 245.02999877929688,
      "close": 245.8300018310547,
      "volume": 34579600
    },
    {
      "time": "2025-10-06",
      "open": 247.72999572753906,
      "high": 248.47999572753906,
      "low": 246.07000732421875,
      "close": 246.80999755859375,
      "volume": 31507400
    },
    {
      "time": "2025-10-07",
      "open": 247.36000061035156,
      "high": 247.63999938964844,
      "low": 243.19000244140625,
      "close": 244.16000366210938,
      "volume": 31766600
    },
    {
      "time": "2025-10-08",
      "open": 245.27999877929688,
      "high": 246.9600067138672,
      "low": 243.8000030517578,
      "close": 246.72000122070312,
      "volume": 25825000
    },
    {
      "time": "2025-10-09",
      "open": 246.30999755859375,
      "high": 247.25,
      "low": 244.00999450683594,
      "close": 245.1300048828125,
      "volume": 26243100
    },
    {
      "time": "2025-10-10",
      "open": 245.75,
      "high": 246.88999938964844,
      "low": 237.55999755859375,
      "close": 237.7899932861328,
      "volume": 70569400
    },
    {
      "time": "2025-10-13",
      "open": 241.8300018310547,
      "high": 244.6300048828125,
      "low": 241.39999389648438,
      "close": 244.41000366210938,
      "volume": 36298600
    },
    {
      "time": "2025-10-14",
      "open": 241.22999572753906,
      "high": 249.60000610351562,
      "low": 240.36000061035156,
      "close": 247.89999389648438,
      "volume": 45320800
    },
    {
      "time": "2025-10-15",
      "open": 250.36000061035156,
      "high": 252.77000427246094,
      "low": 247.05999755859375,
      "close": 250.3300018310547,
      "volume": 45369000
    },
    {
      "time": "2025-10-16",
      "open": 250.97000122070312,
      "high": 251.25999450683594,
      "low": 244,
      "close": 245.05999755859375,
      "volume": 52740400
    },
    {
      "time": "2025-10-17",
      "open": 243.32000732421875,
      "high": 245.16000366210938,
      "low": 241.47000122070312,
      "close": 243.41000366210938,
      "volume": 55379500
    },
    {
      "time": "2025-10-20",
      "open": 246.6199951171875,
      "high": 248.3300018310547,
      "low": 246.13999938964844,
      "close": 248.16000366210938,
      "volume": 32545000
    },
    {
      "time": "2025-10-21",
      "open": 247.42999267578125,
      "high": 248.3699951171875,
      "low": 245.50999450683594,
      "close": 246.99000549316406,
      "volume": 26337900
    },
    {
      "time": "2025-10-22",
      "open": 246.02999877929688,
      "high": 246.86000061035156,
      "low": 240.77000427246094,
      "close": 243.33999633789062,
      "volume": 46578400
    },
    {
      "time": "2025-10-23",
      "open": 244.2899932861328,
      "high": 247.1199951171875,
      "low": 243.67999267578125,
      "close": 246.4199981689453,
      "volume": 28591000
    },
    {
      "time": "2025-10-24",
      "open": 249.8000030517578,
      "high": 251.11000061035156,
      "low": 248.97000122070312,
      "close": 249.42999267578125,
      "volume": 26627000
    },
    {
      "time": "2025-10-27",
      "open": 251.77999877929688,
      "high": 252.2100067138672,
      "low": 249.5,
      "close": 250.3000030517578,
      "volume": 31798100
    },
    {
      "time": "2025-10-28",
      "open": 249.5500030517578,
      "high": 250.89999389648438,
      "low": 248.11000061035156,
      "close": 248.9600067138672,
      "volume": 28075900
    },
    {
      "time": "2025-10-29",
      "open": 248.83999633789062,
      "high": 251.13999938964844,
      "low": 244.69000244140625,
      "close": 246.83999633789062,
      "volume": 56235300
    },
    {
      "time": "2025-10-30",
      "open": 245.27000427246094,
      "high": 248.13999938964844,
      "low": 244.6300048828125,
      "close": 244.85000610351562,
      "volume": 44538700
    },
    {
      "time": "2025-10-31",
      "open": 244.99000549316406,
      "high": 246.7899932861328,
      "low": 243.69000244140625,
      "close": 246.22999572753906,
      "volume": 37214700
    },
    {
      "time": "2025-11-03",
      "open": 246.1699981689453,
      "high": 246.25999450683594,
      "low": 242.49000549316406,
      "close": 245.44000244140625,
      "volume": 28887900
    },
    {
      "time": "2025-11-04",
      "open": 241.7899932861328,
      "high": 244.05999755859375,
      "low": 241,
      "close": 241.1999969482422,
      "volume": 34468700
    },
    {
      "time": "2025-11-05",
      "open": 241.9600067138672,
      "high": 245.72999572753906,
      "low": 241.63999938964844,
      "close": 244.67999267578125,
      "volume": 38229200
    },
    {
      "time": "2025-11-06",
      "open": 244.25999450683594,
      "high": 244.7899932861328,
      "low": 240,
      "close": 240.35000610351562,
      "volume": 40601200
    },
    {
      "time": "2025-11-07",
      "open": 238.41000366210938,
      "high": 241.66000366210938,
      "low": 236.27000427246094,
      "close": 241.61000061035156,
      "volume": 54978900
    },
    {
      "time": "2025-11-10",
      "open": 245.00999450683594,
      "high": 245.24000549316406,
      "low": 242.25,
      "close": 244.02999877929688,
      "volume": 31238000
    },
    {
      "time": "2025-11-11",
      "open": 243.3699951171875,
      "high": 244.74000549316406,
      "low": 242.52000427246094,
      "close": 244.24000549316406,
      "volume": 27357900
    },
    {
      "time": "2025-11-12",
      "open": 244.83999633789062,
      "high": 246.3800048828125,
      "low": 243.3300018310547,
      "close": 243.63999938964844,
      "volume": 34543200
    },
    {
      "time": "2025-11-13",
      "open": 241.83999633789062,
      "high": 242.67999267578125,
      "low": 235.83999633789062,
      "close": 236.7899932861328,
      "volume": 65710000
    },
    {
      "time": "2025-11-14",
      "open": 233.33999633789062,
      "high": 238.72999572753906,
      "low": 233.27000427246094,
      "close": 237.47999572753906,
      "volume": 58344400
    },
    {
      "time": "2025-11-17",
      "open": 236.4600067138672,
      "high": 237.83999633789062,
      "low": 231.75999450683594,
      "close": 232.75999450683594,
      "volume": 55765900
    },
    {
      "time": "2025-11-18",
      "open": 231.30999755859375,
      "high": 235.0800018310547,
      "low": 230.9600067138672,
      "close": 233.47000122070312,
      "volume": 63092500
    },
    {
      "time": "2025-11-19",
      "open": 233.8000030517578,
      "high": 236.3699951171875,
      "low": 232.42999267578125,
      "close": 233.42999267578125,
      "volume": 57280500
    },
    {
      "time": "2025-11-20",
      "open": 237.24000549316406,
      "high": 239.10000610351562,
      "low": 228.89999389648438,
      "close": 229.11000061035156,
      "volume": 95483000
    },
    {
      "time": "2025-11-21",
      "open": 229.9600067138672,
      "high": 237.11000061035156,
      "low": 229.5800018310547,
      "close": 235.60000610351562,
      "volume": 99504100
    },
    {
      "time": "2025-11-24",
      "open": 235.9600067138672,
      "high": 240.38999938964844,
      "low": 235.47999572753906,
      "close": 239.89999389648438,
      "volume": 36135300
    },
    {
      "time": "2025-11-25",
      "open": 240.74000549316406,
      "high": 245.5500030517578,
      "low": 240.0399932861328,
      "close": 245.1300048828125,
      "volume": 46160800
    },
    {
      "time": "2025-11-26",
      "open": 245.0500030517578,
      "high": 248.8300018310547,
      "low": 244.77000427246094,
      "close": 247.3000030517578,
      "volume": 34636600
    },
    {
      "time": "2025-11-28",
      "open": 248.00999450683594,
      "high": 248.80999755859375,
      "low": 247.07000732421875,
      "close": 248.75,
      "volume": 18911800
    },
    {
      "time": "2025-12-01",
      "open": 245.57000732421875,
      "high": 247.69000244140625,
      "low": 245.33999633789062,
      "close": 245.6199951171875,
      "volume": 36920000
    },
    {
      "time": "2025-12-02",
      "open": 247.3699951171875,
      "high": 247.3699951171875,
      "low": 245.1199951171875,
      "close": 245.1699981689453,
      "volume": 31918500
    },
    {
      "time": "2025-12-03",
      "open": 245.97000122070312,
      "high": 249.83999633789062,
      "low": 245.47999572753906,
      "close": 249.6300048828125,
      "volume": 32846300
    },
    {
      "time": "2025-12-04",
      "open": 248.97000122070312,
      "high": 252.66000366210938,
      "low": 248.5399932861328,
      "close": 251.82000732421875,
      "volume": 40245800
    },
    {
      "time": "2025-12-05",
      "open": 251.49000549316406,
      "high": 252.66000366210938,
      "low": 250.27999877929688,
      "close": 250.77000427246094,
      "volume": 36956600
    },
    {
      "time": "2025-12-08",
      "open": 252.6999969482422,
      "high": 252.77000427246094,
      "low": 250.17999267578125,
      "close": 250.8699951171875,
      "volume": 29100000
    },
    {
      "time": "2025-12-09",
      "open": 250.25,
      "high": 252.9499969482422,
      "low": 250.10000610351562,
      "close": 251.38999938964844,
      "volume": 30170100
    },
    {
      "time": "2025-12-10",
      "open": 250.89999389648438,
      "high": 256.57000732421875,
      "low": 250.5399932861328,
      "close": 254.80999755859375,
      "volume": 51105200
    },
    {
      "time": "2025-12-11",
      "open": 254.63999938964844,
      "high": 258.010009765625,
      "low": 254.32000732421875,
      "close": 257.79998779296875,
      "volume": 41345200
    },
    {
      "time": "2025-12-12",
      "open": 257.95001220703125,
      "high": 258.20001220703125,
      "low": 253.44000244140625,
      "close": 253.85000610351562,
      "volume": 57657700
    },
    {
      "time": "2025-12-15",
      "open": 255.5500030517578,
      "high": 255.69000244140625,
      "low": 251.74000549316406,
      "close": 251.92999267578125,
      "volume": 43120100
    },
    {
      "time": "2025-12-16",
      "open": 250.33999633789062,
      "high": 252.16000366210938,
      "low": 248.47000122070312,
      "close": 249.89999389648438,
      "volume": 43115300
    },
    {
      "time": "2025-12-17",
      "open": 250.3699951171875,
      "high": 252.16000366210938,
      "low": 246.6999969482422,
      "close": 247.24000549316406,
      "volume": 38132400
    },
    {
      "time": "2025-12-18",
      "open": 250.17999267578125,
      "high": 251.36000061035156,
      "low": 248.2100067138672,
      "close": 248.7100067138672,
      "volume": 39068000
    },
    {
      "time": "2025-12-19",
      "open": 249.27999877929688,
      "high": 251.39999389648438,
      "low": 249.05999755859375,
      "close": 250.7899932861328,
      "volume": 43610400
    },
    {
      "time": "2025-12-22",
      "open": 252.27999877929688,
      "high": 255.1199951171875,
      "low": 252.1999969482422,
      "close": 253.5800018310547,
      "volume": 40497300
    },
    {
      "time": "2025-12-23",
      "open": 252.4199981689453,
      "high": 253.22000122070312,
      "low": 251.4600067138672,
      "close": 252.0800018310547,
      "volume": 24973500
    },
    {
      "time": "2025-12-24",
      "open": 251.97000122070312,
      "high": 252.86000061035156,
      "low": 251.1199951171875,
      "close": 252.7100067138672,
      "volume": 12103000
    },
    {
      "time": "2025-12-26",
      "open": 252.5800018310547,
      "high": 252.75,
      "low": 250.39999389648438,
      "close": 251.4199981689453,
      "volume": 17429900
    },
    {
      "time": "2025-12-29",
      "open": 250.25999450683594,
      "high": 251.5,
      "low": 249.35000610351562,
      "close": 249.8800048828125,
      "volume": 25218800
    },
    {
      "time": "2025-12-30",
      "open": 249.97000122070312,
      "high": 250.14999389648438,
      "low": 247.9499969482422,
      "close": 248.02999877929688,
      "volume": 22123600
    },
    {
      "time": "2025-12-31",
      "open": 248.17999267578125,
      "high": 248.27999877929688,
      "low": 246.00999450683594,
      "close": 246.16000366210938,
      "volume": 35352000
    },
    {
      "time": "2026-01-02",
      "open": 247.6300048828125,
      "high": 249.08999633789062,
      "low": 245.86000061035156,
      "close": 248.77999877929688,
      "volume": 40007700
    },
    {
      "time": "2026-01-05",
      "open": 249.7899932861328,
      "high": 253.5500030517578,
      "low": 249.57000732421875,
      "close": 252.72999572753906,
      "volume": 37428100
    },
    {
      "time": "2026-01-06",
      "open": 252.24000549316406,
      "high": 256.25,
      "low": 251.52000427246094,
      "close": 256.0799865722656,
      "volume": 40677800
    },
    {
      "time": "2026-01-07",
      "open": 256.3999938964844,
      "high": 256.79998779296875,
      "low": 253.97000122070312,
      "close": 255.47999572753906,
      "volume": 33052000
    },
    {
      "time": "2026-01-08",
      "open": 254.6999969482422,
      "high": 258.92999267578125,
      "low": 254.36000061035156,
      "close": 258.2699890136719,
      "volume": 37957000
    },
    {
      "time": "2026-01-09",
      "open": 259.5799865722656,
      "high": 261.55999755859375,
      "low": 258.0899963378906,
      "close": 260.2300109863281,
      "volume": 36301500
    },
    {
      "time": "2026-01-12",
      "open": 259.2799987792969,
      "high": 261.6600036621094,
      "low": 258.239990234375,
      "close": 261.5,
      "volume": 28423400
    },
    {
      "time": "2026-01-13",
      "open": 262.4100036621094,
      "high": 262.8900146484375,
      "low": 260.4599914550781,
      "close": 261.3500061035156,
      "volume": 33882400
    },
    {
      "time": "2026-01-14",
      "open": 261.1300048828125,
      "high": 263.4599914550781,
      "low": 260.19000244140625,
      "close": 263.19000244140625,
      "volume": 37164300
    },
    {
      "time": "2026-01-15",
      "open": 264.05999755859375,
      "high": 267.04998779296875,
      "low": 263.7300109863281,
      "close": 265.510009765625,
      "volume": 33465200
    },
    {
      "time": "2026-01-16",
      "open": 265.8699951171875,
      "high": 267.2200012207031,
      "low": 264.7099914550781,
      "close": 265.760009765625,
      "volume": 33844900
    },
    {
      "time": "2026-01-20",
      "open": 261.1400146484375,
      "high": 265.0799865722656,
      "low": 261.05999755859375,
      "close": 262.5799865722656,
      "volume": 47911500
    },
    {
      "time": "2026-01-21",
      "open": 264.6400146484375,
      "high": 268.5899963378906,
      "low": 262.9200134277344,
      "close": 267.7900085449219,
      "volume": 59952800
    },
    {
      "time": "2026-01-22",
      "open": 269.8299865722656,
      "high": 271.6000061035156,
      "low": 269.4200134277344,
      "close": 269.7900085449219,
      "volume": 35110800
    },
    {
      "time": "2026-01-23",
      "open": 269.0400085449219,
      "high": 269.04998779296875,
      "low": 264.4599914550781,
      "close": 264.80999755859375,
      "volume": 42636700
    },
    {
      "time": "2026-01-26",
      "open": 265.07000732421875,
      "high": 266.69000244140625,
      "low": 263.489990234375,
      "close": 263.9800109863281,
      "volume": 32119300
    },
    {
      "time": "2026-01-27",
      "open": 264.04998779296875,
      "high": 264.8599853515625,
      "low": 262.6600036621094,
      "close": 264.7300109863281,
      "volume": 26975500
    },
    {
      "time": "2026-01-28",
      "open": 265.9800109863281,
      "high": 266.67999267578125,
      "low": 262.55999755859375,
      "close": 263.29998779296875,
      "volume": 37139100
    },
    {
      "time": "2026-01-29",
      "open": 264.07000732421875,
      "high": 265.05999755859375,
      "low": 259.4100036621094,
      "close": 263.3699951171875,
      "volume": 43922900
    },
    {
      "time": "2026-01-30",
      "open": 261.07000732421875,
      "high": 262.9800109863281,
      "low": 257.94000244140625,
      "close": 259.6499938964844,
      "volume": 59164200
    },
    {
      "time": "2026-02-02",
      "open": 258.4800109863281,
      "high": 263.7699890136719,
      "low": 258.3500061035156,
      "close": 262.17999267578125,
      "volume": 42896200
    },
    {
      "time": "2026-02-03",
      "open": 263.05999755859375,
      "high": 265.05999755859375,
      "low": 258.54998779296875,
      "close": 262.7799987792969,
      "volume": 54588000
    },
    {
      "time": "2026-02-04",
      "open": 264.1600036621094,
      "high": 264.6499938964844,
      "low": 257.1400146484375,
      "close": 260.5199890136719,
      "volume": 48826500
    },
    {
      "time": "2026-02-05",
      "open": 258.5,
      "high": 261.6199951171875,
      "low": 255.0500030517578,
      "close": 255.8300018310547,
      "volume": 48279600
    },
    {
      "time": "2026-02-06",
      "open": 259.739990234375,
      "high": 265.7200012207031,
      "low": 259.5799865722656,
      "close": 265.0199890136719,
      "volume": 43354900
    },
    {
      "time": "2026-02-09",
      "open": 264.8399963378906,
      "high": 267.6700134277344,
      "low": 263.3399963378906,
      "close": 266.8800048828125,
      "volume": 29064800
    },
    {
      "time": "2026-02-10",
      "open": 267.2300109863281,
      "high": 268.5199890136719,
      "low": 265.8800048828125,
      "close": 266.1600036621094,
      "volume": 24661700
    },
    {
      "time": "2026-02-11",
      "open": 268.4700012207031,
      "high": 268.9599914550781,
      "low": 262.1000061035156,
      "close": 264.95001220703125,
      "volume": 41829400
    },
    {
      "time": "2026-02-12",
      "open": 267.0199890136719,
      "high": 267.4599914550781,
      "low": 258.3900146484375,
      "close": 259.5400085449219,
      "volume": 47628200
    },
    {
      "time": "2026-02-13",
      "open": 260.6000061035156,
      "high": 265.1700134277344,
      "low": 258.510009765625,
      "close": 262.9599914550781,
      "volume": 45360300
    },
    {
      "time": "2026-02-17",
      "open": 262.3800048828125,
      "high": 264.3599853515625,
      "low": 259.05999755859375,
      "close": 263.0400085449219,
      "volume": 33734800
    },
    {
      "time": "2026-02-18",
      "open": 263.0299987792969,
      "high": 266.9100036621094,
      "low": 261.8500061035156,
      "close": 263.989990234375,
      "volume": 36034700
    },
    {
      "time": "2026-02-19",
      "open": 262.57000732421875,
      "high": 264.6400146484375,
      "low": 261.0799865722656,
      "close": 264.6000061035156,
      "volume": 31006000
    },
    {
      "time": "2026-02-20",
      "open": 262.8500061035156,
      "high": 267.3299865722656,
      "low": 262.1400146484375,
      "close": 264.6099853515625,
      "volume": 47126600
    },
    {
      "time": "2026-02-23",
      "open": 263.3999938964844,
      "high": 264.3699951171875,
      "low": 258.1000061035156,
      "close": 260.489990234375,
      "volume": 44001100
    },
    {
      "time": "2026-02-24",
      "open": 260.3999938964844,
      "high": 264.1400146484375,
      "low": 259.8599853515625,
      "close": 263.3299865722656,
      "volume": 34884200
    },
    {
      "time": "2026-02-25",
      "open": 265.25,
      "high": 265.2799987792969,
      "low": 262.42999267578125,
      "close": 264.5799865722656,
      "volume": 26012100
    },
    {
      "time": "2026-02-26",
      "open": 265.010009765625,
      "high": 266.239990234375,
      "low": 262.1199951171875,
      "close": 265.989990234375,
      "volume": 41206500
    },
    {
      "time": "2026-02-27",
      "open": 262.1000061035156,
      "high": 262.760009765625,
      "low": 259.7699890136719,
      "close": 261.4100036621094,
      "volume": 40631500
    },
    {
      "time": "2026-03-02",
      "open": 257.80999755859375,
      "high": 264.2799987792969,
      "low": 257.7900085449219,
      "close": 263.80999755859375,
      "volume": 53495700
    },
    {
      "time": "2026-03-03",
      "open": 256.79998779296875,
      "high": 261.1199951171875,
      "low": 253.30999755859375,
      "close": 259.239990234375,
      "volume": 59537000
    },
    {
      "time": "2026-03-04",
      "open": 261.20001220703125,
      "high": 262.9599914550781,
      "low": 258.82000732421875,
      "close": 261.760009765625,
      "volume": 37979700
    },
    {
      "time": "2026-03-05",
      "open": 258.989990234375,
      "high": 260.760009765625,
      "low": 254.16000366210938,
      "close": 256.760009765625,
      "volume": 60414600
    },
    {
      "time": "2026-03-06",
      "open": 251.49000549316406,
      "high": 253.3000030517578,
      "low": 249.94000244140625,
      "close": 250.88999938964844,
      "volume": 64192000
    },
    {
      "time": "2026-03-09",
      "open": 247.58999633789062,
      "high": 254.64999389648438,
      "low": 244.38999938964844,
      "close": 253.6199951171875,
      "volume": 65369500
    },
    {
      "time": "2026-03-10",
      "open": 252.9600067138672,
      "high": 257.6499938964844,
      "low": 252.39999389648438,
      "close": 253.36000061035156,
      "volume": 55879100
    },
    {
      "time": "2026-03-11",
      "open": 252.33999633789062,
      "high": 254.3800048828125,
      "low": 250.5800018310547,
      "close": 252.85000610351562,
      "volume": 50418100
    },
    {
      "time": "2026-03-12",
      "open": 248.94000244140625,
      "high": 249.80999755859375,
      "low": 246.5800018310547,
      "close": 247.41000366210938,
      "volume": 61802900
    },
    {
      "time": "2026-03-13",
      "open": 249.25999450683594,
      "high": 250.61000061035156,
      "low": 245.5399932861328,
      "close": 246.58999633789062,
      "volume": 53933300
    },
    {
      "time": "2026-03-16",
      "open": 249.75999450683594,
      "high": 251.47000122070312,
      "low": 248.30999755859375,
      "close": 248.9199981689453,
      "volume": 48755700
    },
    {
      "time": "2026-03-17",
      "open": 249.8699951171875,
      "high": 251.7100067138672,
      "low": 248.9600067138672,
      "close": 250.0500030517578,
      "volume": 40642800
    },
    {
      "time": "2026-03-18",
      "open": 248.41000366210938,
      "high": 249.22999572753906,
      "low": 245.8800048828125,
      "close": 246.02000427246094,
      "volume": 43192600
    },
    {
      "time": "2026-03-19",
      "open": 243.02999877929688,
      "high": 250.08999633789062,
      "low": 242.52000427246094,
      "close": 247.6300048828125,
      "volume": 59219500
    },
    {
      "time": "2026-03-20",
      "open": 246.97000122070312,
      "high": 247.5,
      "low": 240.3300018310547,
      "close": 242.22000122070312,
      "volume": 76749900
    },
    {
      "time": "2026-03-23",
      "open": 247.1699981689453,
      "high": 251.36000061035156,
      "low": 246.11000061035156,
      "close": 247.4499969482422,
      "volume": 78746600
    },
    {
      "time": "2026-03-24",
      "open": 245.50999450683594,
      "high": 250.16000366210938,
      "low": 244.60000610351562,
      "close": 248.77999877929688,
      "volume": 45210800
    },
    {
      "time": "2026-03-25",
      "open": 251.74000549316406,
      "high": 253.07000732421875,
      "low": 249.52000427246094,
      "close": 251.82000732421875,
      "volume": 45671700
    },
    {
      "time": "2026-03-26",
      "open": 248.88999938964844,
      "high": 251.86000061035156,
      "low": 247.16000366210938,
      "close": 247.44000244140625,
      "volume": 46830200
    },
    {
      "time": "2026-03-27",
      "open": 246.00999450683594,
      "high": 246.74000549316406,
      "low": 242.41000366210938,
      "close": 243.10000610351562,
      "volume": 48114400
    },
    {
      "time": "2026-03-30",
      "open": 245.35000610351562,
      "high": 245.3699951171875,
      "low": 238.69000244140625,
      "close": 239.61000061035156,
      "volume": 51290500
    },
    {
      "time": "2026-03-31",
      "open": 243.0399932861328,
      "high": 248.9199981689453,
      "low": 242.24000549316406,
      "close": 248,
      "volume": 58660800
    },
    {
      "time": "2026-04-01",
      "open": 249.9199981689453,
      "high": 252.44000244140625,
      "low": 249.11000061035156,
      "close": 249.55999755859375,
      "volume": 51295900
    },
    {
      "time": "2026-04-02",
      "open": 244.94000244140625,
      "high": 252.3699951171875,
      "low": 244.8699951171875,
      "close": 251.2899932861328,
      "volume": 30369200
    },
    {
      "time": "2026-04-06",
      "open": 250.99000549316406,
      "high": 253.0500030517578,
      "low": 250.25,
      "close": 252.36000061035156,
      "volume": 22151400
    },
    {
      "time": "2026-04-07",
      "open": 251.2100067138672,
      "high": 253.47999572753906,
      "low": 249.52000427246094,
      "close": 252.91000366210938,
      "volume": 34881900
    },
    {
      "time": "2026-04-08",
      "open": 261.5199890136719,
      "high": 262.2699890136719,
      "low": 258.4100036621094,
      "close": 260.4700012207031,
      "volume": 46680200
    },
    {
      "time": "2026-04-09",
      "open": 258.7799987792969,
      "high": 262.8999938964844,
      "low": 258.7799987792969,
      "close": 261.9599914550781,
      "volume": 26758400
    },
    {
      "time": "2026-04-10",
      "open": 262.3999938964844,
      "high": 262.75,
      "low": 260.3399963378906,
      "close": 261.29998779296875,
      "volume": 22365900
    },
    {
      "time": "2026-04-13",
      "open": 260.239990234375,
      "high": 265.3599853515625,
      "low": 260.0199890136719,
      "close": 265.07000732421875,
      "volume": 23820000
    },
    {
      "time": "2026-04-14",
      "open": 267.0899963378906,
      "high": 269.4200134277344,
      "low": 266.2799987792969,
      "close": 268.7200012207031,
      "volume": 24270400
    },
    {
      "time": "2026-04-15",
      "open": 268.7799987792969,
      "high": 269.5899963378906,
      "low": 267.5899963378906,
      "close": 269.3900146484375,
      "volume": 21670600
    },
    {
      "time": "2026-04-16",
      "open": 269.45001220703125,
      "high": 270.3500061035156,
      "low": 268.04998779296875,
      "close": 269.95001220703125,
      "volume": 30847900
    },
    {
      "time": "2026-04-17",
      "open": 273.739990234375,
      "high": 277.6300048828125,
      "low": 273.1199951171875,
      "close": 275.7799987792969,
      "volume": 46462700
    },
    {
      "time": "2026-04-20",
      "open": 274.6499938964844,
      "high": 277.6700134277344,
      "low": 274.5299987792969,
      "close": 277.3500061035156,
      "volume": 22993900
    },
    {
      "time": "2026-04-21",
      "open": 278.17999267578125,
      "high": 279.7900085449219,
      "low": 273.760009765625,
      "close": 274.510009765625,
      "volume": 32235200
    },
    {
      "time": "2026-04-22",
      "open": 277.5899963378906,
      "high": 278.010009765625,
      "low": 274.8999938964844,
      "close": 276.4800109863281,
      "volume": 20274300
    },
    {
      "time": "2026-04-23",
      "open": 276.7300109863281,
      "high": 277.8699951171875,
      "low": 271.95001220703125,
      "close": 275.5199890136719,
      "volume": 32886600
    },
    {
      "time": "2026-04-24",
      "open": 276.6700134277344,
      "high": 278.1300048828125,
      "low": 274.2300109863281,
      "close": 276.6499938964844,
      "volume": 21568600
    },
    {
      "time": "2026-04-27",
      "open": 276.82000732421875,
      "high": 278.239990234375,
      "low": 276.25,
      "close": 277.1400146484375,
      "volume": 23399400
    },
    {
      "time": "2026-04-28",
      "open": 276.04998779296875,
      "high": 276.9700012207031,
      "low": 272.9200134277344,
      "close": 273.9100036621094,
      "volume": 24139400
    },
    {
      "time": "2026-04-29",
      "open": 273.9200134277344,
      "high": 274.3800048828125,
      "low": 270.3599853515625,
      "close": 272.0799865722656,
      "volume": 29428900
    },
    {
      "time": "2026-04-30",
      "open": 273.1300048828125,
      "high": 278.2200012207031,
      "low": 272.44000244140625,
      "close": 277.9700012207031,
      "volume": 29220700
    },
    {
      "time": "2026-05-01",
      "open": 278.6600036621094,
      "high": 279.80999755859375,
      "low": 276.57000732421875,
      "close": 279.2799987792969,
      "volume": 28936700
    },
    {
      "time": "2026-05-04",
      "open": 278.70001220703125,
      "high": 280.7900085449219,
      "low": 276.1000061035156,
      "close": 277.8800048828125,
      "volume": 28632300
    },
    {
      "time": "2026-05-05",
      "open": 280.1300048828125,
      "high": 282.95001220703125,
      "low": 280,
      "close": 282.55999755859375,
      "volume": 24863200
    },
    {
      "time": "2026-05-06",
      "open": 285.3599853515625,
      "high": 287.04998779296875,
      "low": 283.3599853515625,
      "close": 286.79998779296875,
      "volume": 23330300
    },
    {
      "time": "2026-05-07",
      "open": 287.5299987792969,
      "high": 287.5799865722656,
      "low": 281.1499938964844,
      "close": 282.260009765625,
      "volume": 28350400
    },
    {
      "time": "2026-05-08",
      "open": 284.0400085449219,
      "high": 284.9700012207031,
      "low": 282.6099853515625,
      "close": 284.1700134277344,
      "volume": 22474300
    },
    {
      "time": "2026-05-11",
      "open": 284.9200134277344,
      "high": 287.04998779296875,
      "low": 284.5899963378906,
      "close": 285.3299865722656,
      "volume": 20150400
    },
    {
      "time": "2026-05-12",
      "open": 284.0400085449219,
      "high": 284.05999755859375,
      "low": 278.2799987792969,
      "close": 282.57000732421875,
      "volume": 27404600
    },
    {
      "time": "2026-05-13",
      "open": 282.9200134277344,
      "high": 283.55999755859375,
      "low": 279.92999267578125,
      "close": 282.6700134277344,
      "volume": 20742300
    },
    {
      "time": "2026-05-14",
      "open": 283.8399963378906,
      "high": 285.6600036621094,
      "low": 281.9599914550781,
      "close": 284.45001220703125,
      "volume": 17428700
    },
    {
      "time": "2026-05-15",
      "open": 280.29998779296875,
      "high": 280.3299865722656,
      "low": 277.239990234375,
      "close": 277.6000061035156,
      "volume": 35408000
    },
    {
      "time": "2026-05-18",
      "open": 278.739990234375,
      "high": 279.0799865722656,
      "low": 273.94000244140625,
      "close": 275.9700012207031,
      "volume": 27243300
    },
    {
      "time": "2026-05-19",
      "open": 273.80999755859375,
      "high": 275.0799865722656,
      "low": 270.6300048828125,
      "close": 273,
      "volume": 30276900
    },
    {
      "time": "2026-05-20",
      "open": 274.9100036621094,
      "high": 280.0899963378906,
      "low": 273.4100036621094,
      "close": 279.8699951171875,
      "volume": 31562000
    },
    {
      "time": "2026-05-21",
      "open": 278.6600036621094,
      "high": 283.67999267578125,
      "low": 277.1499938964844,
      "close": 282.489990234375,
      "volume": 31680500
    },
    {
      "time": "2026-05-22",
      "open": 284.1000061035156,
      "high": 286.6099853515625,
      "low": 283.6700134277344,
      "close": 285.1199951171875,
      "volume": 23849300
    },
    {
      "time": "2026-05-26",
      "open": 288.3900146484375,
      "high": 290.54998779296875,
      "low": 287.739990234375,
      "close": 290.510009765625,
      "volume": 24506500
    },
    {
      "time": "2026-05-27",
      "open": 291.1600036621094,
      "high": 291.7200012207031,
      "low": 289.30999755859375,
      "close": 290.3699951171875,
      "volume": 24519900
    },
    {
      "time": "2026-05-28",
      "open": 289.6400146484375,
      "high": 292.739990234375,
      "low": 287.9800109863281,
      "close": 292.0299987792969,
      "volume": 23710600
    },
    {
      "time": "2026-05-29",
      "open": 291.3800048828125,
      "high": 291.4100036621094,
      "low": 288.3299865722656,
      "close": 290.42999267578125,
      "volume": 26952800
    },
    {
      "time": "2026-06-01",
      "open": 288.3699951171875,
      "high": 290.6099853515625,
      "low": 286.2699890136719,
      "close": 288.9800109863281,
      "volume": 23826100
    },
    {
      "time": "2026-06-02",
      "open": 288.4599914550781,
      "high": 291.8699951171875,
      "low": 288.3999938964844,
      "close": 291.6600036621094,
      "volume": 18378800
    },
    {
      "time": "2026-06-03",
      "open": 289.989990234375,
      "high": 290.010009765625,
      "low": 286.7799987792969,
      "close": 287.6700134277344,
      "volume": 29167300
    },
    {
      "time": "2026-06-04",
      "open": 287.55999755859375,
      "high": 292.8800048828125,
      "low": 286.6600036621094,
      "close": 292.010009765625,
      "volume": 24307800
    },
    {
      "time": "2026-06-05",
      "open": 289.1000061035156,
      "high": 289.3999938964844,
      "low": 280.1499938964844,
      "close": 281.6499938964844,
      "volume": 35812800
    },
    {
      "time": "2026-06-08",
      "open": 285.510009765625,
      "high": 286.8399963378906,
      "low": 283.5799865722656,
      "close": 284.1099853515625,
      "volume": 27277400
    },
    {
      "time": "2026-06-09",
      "open": 287.17999267578125,
      "high": 290.8699951171875,
      "low": 277.6199951171875,
      "close": 285.0199890136719,
      "volume": 41761300
    },
    {
      "time": "2026-06-10",
      "open": 284.5899963378906,
      "high": 289,
      "low": 281.760009765625,
      "close": 282.04998779296875,
      "volume": 39285000
    },
    {
      "time": "2026-06-11",
      "open": 284.44000244140625,
      "high": 291.05999755859375,
      "low": 284.07000732421875,
      "close": 290.4100036621094,
      "volume": 41468800
    },
    {
      "time": "2026-06-12",
      "open": 291.6300048828125,
      "high": 295.7200012207031,
      "low": 290.30999755859375,
      "close": 292.95001220703125,
      "volume": 34415200
    },
    {
      "time": "2026-06-15",
      "open": 296.55999755859375,
      "high": 297.9100036621094,
      "low": 293.9200134277344,
      "close": 294.6400146484375,
      "volume": 23889000
    },
    {
      "time": "2026-06-16",
      "open": 295.5,
      "high": 296.79998779296875,
      "low": 291.5799865722656,
      "close": 292.0799865722656,
      "volume": 23807700
    },
    {
      "time": "2026-06-17",
      "open": 292.4700012207031,
      "high": 295.82000732421875,
      "low": 288.92999267578125,
      "close": 289.8800048828125,
      "volume": 39920100
    },
    {
      "time": "2026-06-18",
      "open": 294.54998779296875,
      "high": 295.9700012207031,
      "low": 291.4200134277344,
      "close": 295.5899963378906,
      "volume": 32463200
    },
    {
      "time": "2026-06-22",
      "open": 297.1300048828125,
      "high": 299.489990234375,
      "low": 296.1600036621094,
      "close": 298.17999267578125,
      "volume": 22796200
    },
    {
      "time": "2026-06-23",
      "open": 293.260009765625,
      "high": 297.75,
      "low": 292.3999938964844,
      "close": 295.32000732421875,
      "volume": 26821700
    },
    {
      "time": "2026-06-24",
      "open": 295.8800048828125,
      "high": 299.69000244140625,
      "low": 294.69000244140625,
      "close": 296.69000244140625,
      "volume": 28664900
    },
    {
      "time": "2026-06-25",
      "open": 299.5199890136719,
      "high": 301.5,
      "low": 296.7300109863281,
      "close": 298.9100036621094,
      "volume": 27599900
    },
    {
      "time": "2026-06-26",
      "open": 296.6000061035156,
      "high": 300.0299987792969,
      "low": 295.7300109863281,
      "close": 299.8299865722656,
      "volume": 39832500
    },
    {
      "time": "2026-06-29",
      "open": 298.1099853515625,
      "high": 299.1600036621094,
      "low": 294.67999267578125,
      "close": 298.9700012207031,
      "volume": 24834100
    },
    {
      "time": "2026-06-30",
      "open": 298.55999755859375,
      "high": 300.9800109863281,
      "low": 297.44000244140625,
      "close": 300.45001220703125,
      "volume": 23230300
    },
    {
      "time": "2026-07-01",
      "open": 299.92999267578125,
      "high": 302.7200012207031,
      "low": 298.9200134277344,
      "close": 299.32000732421875,
      "volume": 20607900
    },
    {
      "time": "2026-07-02",
      "open": 300.5400085449219,
      "high": 302.2300109863281,
      "low": 294.9800109863281,
      "close": 297.5799865722656,
      "volume": 21178900
    },
    {
      "time": "2026-07-06",
      "open": 297.75,
      "high": 300.4100036621094,
      "low": 297.6199951171875,
      "close": 298.8999938964844,
      "volume": 18581300
    },
    {
      "time": "2026-07-07",
      "open": 299.1700134277344,
      "high": 299.9700012207031,
      "low": 295.17999267578125,
      "close": 296.19000244140625,
      "volume": 18057100
    },
    {
      "time": "2026-07-08",
      "open": 294.0299987792969,
      "high": 295.1000061035156,
      "low": 290.67999267578125,
      "close": 293.4800109863281,
      "volume": 24078400
    },
    {
      "time": "2026-07-09",
      "open": 295.2699890136719,
      "high": 297.8800048828125,
      "low": 294.8999938964844,
      "close": 297.239990234375,
      "volume": 16466800
    },
    {
      "time": "2026-07-10",
      "open": 297.69000244140625,
      "high": 298.2099914550781,
      "low": 293.6199951171875,
      "close": 295.989990234375,
      "volume": 15888500
    },
    {
      "time": "2026-07-13",
      "open": 295.05999755859375,
      "high": 295.7799987792969,
      "low": 292.6000061035156,
      "close": 293.4800109863281,
      "volume": 19375500
    },
    {
      "time": "2026-07-14",
      "open": 295.489990234375,
      "high": 296.07000732421875,
      "low": 293.75,
      "close": 294.510009765625,
      "volume": 18326900
    },
    {
      "time": "2026-07-15",
      "open": 295.25,
      "high": 297.1400146484375,
      "low": 294.1499938964844,
      "close": 295.7699890136719,
      "volume": 18832700
    },
    {
      "time": "2026-07-16",
      "open": 294.6499938964844,
      "high": 297.80999755859375,
      "low": 294.3500061035156,
      "close": 295.5899963378906,
      "volume": 24081300
    },
    {
      "time": "2026-07-17",
      "open": 292.0299987792969,
      "high": 296.1300048828125,
      "low": 291.6400146484375,
      "close": 294.0400085449219,
      "volume": 28738500
    },
    {
      "time": "2026-07-20",
      "open": 295.010009765625,
      "high": 295.989990234375,
      "low": 292.17999267578125,
      "close": 292.30999755859375,
      "volume": 20539900
    },
    {
      "time": "2026-07-21",
      "open": 293.42999267578125,
      "high": 296.75,
      "low": 292.67999267578125,
      "close": 296.5400085449219,
      "volume": 18190200
    },
    {
      "time": "2026-07-22",
      "open": 295.70001220703125,
      "high": 296.44000244140625,
      "low": 293.4100036621094,
      "close": 293.7900085449219,
      "volume": 19116000
    },
    {
      "time": "2026-07-23",
      "open": 290.8699951171875,
      "high": 293.010009765625,
      "low": 290.1700134277344,
      "close": 292.0899963378906,
      "volume": 27795100
    },
    {
      "time": "2026-07-24",
      "open": 293.4100036621094,
      "high": 293.9700012207031,
      "low": 290.4800109863281,
      "close": 291.1700134277344,
      "volume": 19674950
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 232.7940005493164
    },
    {
      "time": "2025-10-06",
      "value": 233.24260040283204
    },
    {
      "time": "2025-10-07",
      "value": 233.64340057373047
    },
    {
      "time": "2025-10-08",
      "value": 234.1240005493164
    },
    {
      "time": "2025-10-09",
      "value": 234.59540069580078
    },
    {
      "time": "2025-10-10",
      "value": 234.96340057373047
    },
    {
      "time": "2025-10-13",
      "value": 235.55320068359376
    },
    {
      "time": "2025-10-14",
      "value": 236.11660064697264
    },
    {
      "time": "2025-10-15",
      "value": 236.70620056152345
    },
    {
      "time": "2025-10-16",
      "value": 237.19620056152343
    },
    {
      "time": "2025-10-17",
      "value": 237.66760070800783
    },
    {
      "time": "2025-10-20",
      "value": 238.22440063476563
    },
    {
      "time": "2025-10-21",
      "value": 238.75880065917968
    },
    {
      "time": "2025-10-22",
      "value": 239.08940063476564
    },
    {
      "time": "2025-10-23",
      "value": 239.39340057373047
    },
    {
      "time": "2025-10-24",
      "value": 239.8172003173828
    },
    {
      "time": "2025-10-27",
      "value": 240.28060028076172
    },
    {
      "time": "2025-10-28",
      "value": 240.7006002807617
    },
    {
      "time": "2025-10-29",
      "value": 241.11320007324218
    },
    {
      "time": "2025-10-30",
      "value": 241.5020001220703
    },
    {
      "time": "2025-10-31",
      "value": 241.90720001220703
    },
    {
      "time": "2025-11-03",
      "value": 242.11940002441406
    },
    {
      "time": "2025-11-04",
      "value": 242.29619995117187
    },
    {
      "time": "2025-11-05",
      "value": 242.50419982910157
    },
    {
      "time": "2025-11-06",
      "value": 242.59239990234374
    },
    {
      "time": "2025-11-07",
      "value": 242.70019989013673
    },
    {
      "time": "2025-11-10",
      "value": 242.87739990234374
    },
    {
      "time": "2025-11-11",
      "value": 243.08420013427735
    },
    {
      "time": "2025-11-12",
      "value": 243.2836001586914
    },
    {
      "time": "2025-11-13",
      "value": 243.28760009765625
    },
    {
      "time": "2025-11-14",
      "value": 243.2817999267578
    },
    {
      "time": "2025-11-17",
      "value": 243.17199981689453
    },
    {
      "time": "2025-11-18",
      "value": 243.10439971923827
    },
    {
      "time": "2025-11-19",
      "value": 243.04439971923827
    },
    {
      "time": "2025-11-20",
      "value": 242.81059967041017
    },
    {
      "time": "2025-11-21",
      "value": 242.75579986572265
    },
    {
      "time": "2025-11-24",
      "value": 242.76679962158204
    },
    {
      "time": "2025-11-25",
      "value": 242.90379974365234
    },
    {
      "time": "2025-11-26",
      "value": 243.07199981689453
    },
    {
      "time": "2025-11-28",
      "value": 243.15019989013672
    },
    {
      "time": "2025-12-01",
      "value": 243.2029998779297
    },
    {
      "time": "2025-12-02",
      "value": 243.21859985351563
    },
    {
      "time": "2025-12-03",
      "value": 243.33440002441407
    },
    {
      "time": "2025-12-04",
      "value": 243.53880004882814
    },
    {
      "time": "2025-12-05",
      "value": 243.7684002685547
    },
    {
      "time": "2025-12-08",
      "value": 243.9590002441406
    },
    {
      "time": "2025-12-09",
      "value": 244.15440032958983
    },
    {
      "time": "2025-12-10",
      "value": 244.41140014648437
    },
    {
      "time": "2025-12-11",
      "value": 244.71759979248046
    },
    {
      "time": "2025-12-12",
      "value": 244.91419982910156
    },
    {
      "time": "2025-12-15",
      "value": 245.0361996459961
    },
    {
      "time": "2025-12-16",
      "value": 245.0979995727539
    },
    {
      "time": "2025-12-17",
      "value": 245.159599609375
    },
    {
      "time": "2025-12-18",
      "value": 245.19939971923827
    },
    {
      "time": "2025-12-19",
      "value": 245.31259948730468
    },
    {
      "time": "2025-12-22",
      "value": 245.62839965820314
    },
    {
      "time": "2025-12-23",
      "value": 245.78179962158202
    },
    {
      "time": "2025-12-24",
      "value": 245.87799987792968
    },
    {
      "time": "2025-12-26",
      "value": 245.8997998046875
    },
    {
      "time": "2025-12-29",
      "value": 245.9961999511719
    },
    {
      "time": "2025-12-30",
      "value": 246.08859985351563
    },
    {
      "time": "2025-12-31",
      "value": 246.0485998535156
    },
    {
      "time": "2026-01-02",
      "value": 246.0843997192383
    },
    {
      "time": "2026-01-05",
      "value": 246.27219970703126
    },
    {
      "time": "2026-01-06",
      "value": 246.46539947509766
    },
    {
      "time": "2026-01-07",
      "value": 246.5863995361328
    },
    {
      "time": "2026-01-08",
      "value": 246.74579925537108
    },
    {
      "time": "2026-01-09",
      "value": 246.9711993408203
    },
    {
      "time": "2026-01-12",
      "value": 247.2643994140625
    },
    {
      "time": "2026-01-13",
      "value": 247.5943994140625
    },
    {
      "time": "2026-01-14",
      "value": 247.93359954833986
    },
    {
      "time": "2026-01-15",
      "value": 248.3349996948242
    },
    {
      "time": "2026-01-16",
      "value": 248.82619995117187
    },
    {
      "time": "2026-01-20",
      "value": 249.18419982910157
    },
    {
      "time": "2026-01-21",
      "value": 249.7329998779297
    },
    {
      "time": "2026-01-22",
      "value": 250.2966000366211
    },
    {
      "time": "2026-01-23",
      "value": 250.71220001220703
    },
    {
      "time": "2026-01-26",
      "value": 251.1070001220703
    },
    {
      "time": "2026-01-27",
      "value": 251.52880035400392
    },
    {
      "time": "2026-01-28",
      "value": 252.05900024414063
    },
    {
      "time": "2026-01-29",
      "value": 252.5768002319336
    },
    {
      "time": "2026-01-30",
      "value": 253.11460021972655
    },
    {
      "time": "2026-02-02",
      "value": 253.6888000488281
    },
    {
      "time": "2026-02-03",
      "value": 254.27580017089844
    },
    {
      "time": "2026-02-04",
      "value": 254.90399993896483
    },
    {
      "time": "2026-02-05",
      "value": 255.30859985351563
    },
    {
      "time": "2026-02-06",
      "value": 255.81099975585937
    },
    {
      "time": "2026-02-09",
      "value": 256.2459997558594
    },
    {
      "time": "2026-02-10",
      "value": 256.6231997680664
    },
    {
      "time": "2026-02-11",
      "value": 256.947200012207
    },
    {
      "time": "2026-02-12",
      "value": 257.22560028076174
    },
    {
      "time": "2026-02-13",
      "value": 257.5814001464844
    },
    {
      "time": "2026-02-17",
      "value": 257.84960021972654
    },
    {
      "time": "2026-02-18",
      "value": 258.0929998779297
    },
    {
      "time": "2026-02-19",
      "value": 258.3695999145508
    },
    {
      "time": "2026-02-20",
      "value": 258.64439971923827
    },
    {
      "time": "2026-02-23",
      "value": 258.82639953613284
    },
    {
      "time": "2026-02-24",
      "value": 258.9967993164062
    },
    {
      "time": "2026-02-25",
      "value": 259.1323992919922
    },
    {
      "time": "2026-02-26",
      "value": 259.37519897460936
    },
    {
      "time": "2026-02-27",
      "value": 259.56479919433593
    },
    {
      "time": "2026-03-02",
      "value": 259.84299926757814
    },
    {
      "time": "2026-03-03",
      "value": 260.08299896240237
    },
    {
      "time": "2026-03-04",
      "value": 260.3439990234375
    },
    {
      "time": "2026-03-05",
      "value": 260.46339935302734
    },
    {
      "time": "2026-03-06",
      "value": 260.4095993041992
    },
    {
      "time": "2026-03-09",
      "value": 260.4403991699219
    },
    {
      "time": "2026-03-10",
      "value": 260.4533990478516
    },
    {
      "time": "2026-03-11",
      "value": 260.481999206543
    },
    {
      "time": "2026-03-12",
      "value": 260.4325991821289
    },
    {
      "time": "2026-03-13",
      "value": 260.40379913330077
    },
    {
      "time": "2026-03-16",
      "value": 260.4589990234375
    },
    {
      "time": "2026-03-17",
      "value": 260.4843991088867
    },
    {
      "time": "2026-03-18",
      "value": 260.35019927978516
    },
    {
      "time": "2026-03-19",
      "value": 260.1811996459961
    },
    {
      "time": "2026-03-20",
      "value": 259.9159997558594
    },
    {
      "time": "2026-03-23",
      "value": 259.6995999145508
    },
    {
      "time": "2026-03-24",
      "value": 259.47059967041014
    },
    {
      "time": "2026-03-25",
      "value": 259.27699981689454
    },
    {
      "time": "2026-03-26",
      "value": 258.99879974365234
    },
    {
      "time": "2026-03-27",
      "value": 258.59699981689454
    },
    {
      "time": "2026-03-30",
      "value": 258.07899963378907
    },
    {
      "time": "2026-03-31",
      "value": 257.7237994384766
    },
    {
      "time": "2026-04-01",
      "value": 257.4633996582031
    },
    {
      "time": "2026-04-02",
      "value": 257.13339935302736
    },
    {
      "time": "2026-04-06",
      "value": 256.78479919433596
    },
    {
      "time": "2026-04-07",
      "value": 256.54679931640624
    },
    {
      "time": "2026-04-08",
      "value": 256.4765991210937
    },
    {
      "time": "2026-04-09",
      "value": 256.42119873046875
    },
    {
      "time": "2026-04-10",
      "value": 256.3811987304687
    },
    {
      "time": "2026-04-13",
      "value": 256.4151989746094
    },
    {
      "time": "2026-04-14",
      "value": 256.59659912109373
    },
    {
      "time": "2026-04-15",
      "value": 256.74079956054686
    },
    {
      "time": "2026-04-16",
      "value": 256.8841998291016
    },
    {
      "time": "2026-04-17",
      "value": 257.18940002441406
    },
    {
      "time": "2026-04-20",
      "value": 257.61980010986326
    },
    {
      "time": "2026-04-21",
      "value": 257.80960052490235
    },
    {
      "time": "2026-04-22",
      "value": 258.00160064697263
    },
    {
      "time": "2026-04-23",
      "value": 258.1888003540039
    },
    {
      "time": "2026-04-24",
      "value": 258.422799987793
    },
    {
      "time": "2026-04-27",
      "value": 258.7748001098633
    },
    {
      "time": "2026-04-28",
      "value": 258.9938003540039
    },
    {
      "time": "2026-04-29",
      "value": 259.17459991455075
    },
    {
      "time": "2026-04-30",
      "value": 259.45420013427736
    },
    {
      "time": "2026-05-01",
      "value": 259.747799987793
    },
    {
      "time": "2026-05-04",
      "value": 260.013200378418
    },
    {
      "time": "2026-05-05",
      "value": 260.45460052490233
    },
    {
      "time": "2026-05-06",
      "value": 260.9240005493164
    },
    {
      "time": "2026-05-07",
      "value": 261.2776010131836
    },
    {
      "time": "2026-05-08",
      "value": 261.6412014770508
    },
    {
      "time": "2026-05-11",
      "value": 262.1196011352539
    },
    {
      "time": "2026-05-12",
      "value": 262.4948013305664
    },
    {
      "time": "2026-05-13",
      "value": 262.9634017944336
    },
    {
      "time": "2026-05-14",
      "value": 263.4172018432617
    },
    {
      "time": "2026-05-15",
      "value": 263.83400177001954
    },
    {
      "time": "2026-05-18",
      "value": 264.3356018066406
    },
    {
      "time": "2026-05-19",
      "value": 264.7232019042969
    },
    {
      "time": "2026-05-20",
      "value": 265.2534017944336
    },
    {
      "time": "2026-05-21",
      "value": 265.8462014770508
    },
    {
      "time": "2026-05-22",
      "value": 266.6004013061523
    },
    {
      "time": "2026-05-26",
      "value": 267.478801574707
    },
    {
      "time": "2026-05-27",
      "value": 268.30780151367185
    },
    {
      "time": "2026-05-28",
      "value": 269.1474014282227
    },
    {
      "time": "2026-05-29",
      "value": 270.03560119628906
    },
    {
      "time": "2026-06-01",
      "value": 270.8626013183594
    },
    {
      "time": "2026-06-02",
      "value": 271.8514013671875
    },
    {
      "time": "2026-06-03",
      "value": 272.65580169677736
    },
    {
      "time": "2026-06-04",
      "value": 273.5204019165039
    },
    {
      "time": "2026-06-05",
      "value": 274.1170016479492
    },
    {
      "time": "2026-06-08",
      "value": 274.8504013061523
    },
    {
      "time": "2026-06-09",
      "value": 275.6888009643555
    },
    {
      "time": "2026-06-10",
      "value": 276.5376007080078
    },
    {
      "time": "2026-06-11",
      "value": 277.38580078125
    },
    {
      "time": "2026-06-12",
      "value": 278.25360107421875
    },
    {
      "time": "2026-06-15",
      "value": 279.1206015014648
    },
    {
      "time": "2026-06-16",
      "value": 279.9150012207031
    },
    {
      "time": "2026-06-17",
      "value": 280.6544012451172
    },
    {
      "time": "2026-06-18",
      "value": 281.35680114746094
    },
    {
      "time": "2026-06-22",
      "value": 282.081201171875
    },
    {
      "time": "2026-06-23",
      "value": 282.7616015625
    },
    {
      "time": "2026-06-24",
      "value": 283.39400146484377
    },
    {
      "time": "2026-06-25",
      "value": 283.9978015136719
    },
    {
      "time": "2026-06-26",
      "value": 284.6066009521484
    },
    {
      "time": "2026-06-29",
      "value": 285.1870007324219
    },
    {
      "time": "2026-06-30",
      "value": 285.6804010009766
    },
    {
      "time": "2026-07-01",
      "value": 286.11980102539064
    },
    {
      "time": "2026-07-02",
      "value": 286.5812005615234
    },
    {
      "time": "2026-07-06",
      "value": 287.02960021972655
    },
    {
      "time": "2026-07-07",
      "value": 287.44300048828126
    },
    {
      "time": "2026-07-08",
      "value": 287.77960083007815
    },
    {
      "time": "2026-07-09",
      "value": 288.18160034179687
    },
    {
      "time": "2026-07-10",
      "value": 288.6232000732422
    },
    {
      "time": "2026-07-13",
      "value": 289.05120056152344
    },
    {
      "time": "2026-07-14",
      "value": 289.3820007324219
    },
    {
      "time": "2026-07-15",
      "value": 289.71180053710935
    },
    {
      "time": "2026-07-16",
      "value": 290.0660003662109
    },
    {
      "time": "2026-07-17",
      "value": 290.2956005859375
    },
    {
      "time": "2026-07-20",
      "value": 290.40580078125
    },
    {
      "time": "2026-07-21",
      "value": 290.69140075683595
    },
    {
      "time": "2026-07-22",
      "value": 290.8838006591797
    },
    {
      "time": "2026-07-23",
      "value": 291.01900085449216
    },
    {
      "time": "2026-07-24",
      "value": 291.1910009765625
    }
  ],
  "analysis": null
}