{
  "ok": true,
  "cached": false,
  "ticker": "IYW",
  "price": 236.08,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "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": "Super Micro Just Disclosed $60 Billion in New Orders and a Massive Margin Beat",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/eaaf6fbd-f3d1-30d7-a87c-a6bd2620abfb/super-micro-just-disclosed.html",
      "published": "2026-07-22"
    },
    {
      "title": "Super Micro Jumps 13% on Record $60B Order Backlog; Dell, HPE Rally on AI Server Read-Through",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c9269f6b-16c8-3624-9ad1-d578da1cfd8b/super-micro-jumps-13%25-on.html",
      "published": "2026-07-22"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Wednesday Ahead of Major Tech Earnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130102621.html",
      "published": "2026-07-22"
    },
    {
      "title": "Super Micro Jumps 6%, Dell Climbs 7%, HPE Rises 5% as AI Hardware Rebounds With the NASDAQ",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/35fdd161-2170-36a4-b999-b35390e418fb/super-micro-jumps-6%25%2C-dell.html",
      "published": "2026-07-21"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Tuesday as Semiconductor Recovery Supports Markets",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130338886.html",
      "published": "2026-07-21"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Monday Ahead of Key Earnings Reports",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130719851.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 179.49000549316406,
      "high": 180.4199981689453,
      "low": 179.0800018310547,
      "close": 179.97999572753906,
      "volume": 603000
    },
    {
      "time": "2025-07-28",
      "open": 180.66000366210938,
      "high": 181.2899932861328,
      "low": 180.2100067138672,
      "close": 181.2899932861328,
      "volume": 403900
    },
    {
      "time": "2025-07-29",
      "open": 182.24000549316406,
      "high": 183.1699981689453,
      "low": 180.61000061035156,
      "close": 181.0399932861328,
      "volume": 485300
    },
    {
      "time": "2025-07-30",
      "open": 181.47999572753906,
      "high": 182.1199951171875,
      "low": 180.07000732421875,
      "close": 181.44000244140625,
      "volume": 528100
    },
    {
      "time": "2025-07-31",
      "open": 184.9600067138672,
      "high": 185.1300048828125,
      "low": 180.74000549316406,
      "close": 181.30999755859375,
      "volume": 1511700
    },
    {
      "time": "2025-08-01",
      "open": 179.49000549316406,
      "high": 179.55999755859375,
      "low": 176.47000122070312,
      "close": 177.24000549316406,
      "volume": 672300
    },
    {
      "time": "2025-08-04",
      "open": 178.97999572753906,
      "high": 181.25,
      "low": 178.9600067138672,
      "close": 181.19000244140625,
      "volume": 1334700
    },
    {
      "time": "2025-08-05",
      "open": 181.6699981689453,
      "high": 182.10000610351562,
      "low": 179.5399932861328,
      "close": 179.8000030517578,
      "volume": 927800
    },
    {
      "time": "2025-08-06",
      "open": 179.83999633789062,
      "high": 181.94000244140625,
      "low": 179.8000030517578,
      "close": 181.75999450683594,
      "volume": 686300
    },
    {
      "time": "2025-08-07",
      "open": 183.72999572753906,
      "high": 184.1199951171875,
      "low": 180.5399932861328,
      "close": 182.11000061035156,
      "volume": 479800
    },
    {
      "time": "2025-08-08",
      "open": 182.60000610351562,
      "high": 184.1699981689453,
      "low": 182.47999572753906,
      "close": 183.9199981689453,
      "volume": 332100
    },
    {
      "time": "2025-08-11",
      "open": 183.69000244140625,
      "high": 184.6699981689453,
      "low": 182.38999938964844,
      "close": 182.89999389648438,
      "volume": 533200
    },
    {
      "time": "2025-08-12",
      "open": 183.67999267578125,
      "high": 185.55999755859375,
      "low": 182.72999572753906,
      "close": 185.50999450683594,
      "volume": 822100
    },
    {
      "time": "2025-08-13",
      "open": 186.4600067138672,
      "high": 186.6300048828125,
      "low": 184.72000122070312,
      "close": 185.3300018310547,
      "volume": 659500
    },
    {
      "time": "2025-08-14",
      "open": 184.44000244140625,
      "high": 185.60000610351562,
      "low": 184.14999389648438,
      "close": 184.89999389648438,
      "volume": 311900
    },
    {
      "time": "2025-08-15",
      "open": 184.8800048828125,
      "high": 184.8800048828125,
      "low": 183.25,
      "close": 183.9499969482422,
      "volume": 396500
    },
    {
      "time": "2025-08-18",
      "open": 183.74000549316406,
      "high": 184.30999755859375,
      "low": 183.2899932861328,
      "close": 184.02000427246094,
      "volume": 799900
    },
    {
      "time": "2025-08-19",
      "open": 184.02999877929688,
      "high": 184.02999877929688,
      "low": 180.22999572753906,
      "close": 180.52999877929688,
      "volume": 411200
    },
    {
      "time": "2025-08-20",
      "open": 180.0500030517578,
      "high": 180.0500030517578,
      "low": 176.30999755859375,
      "close": 179.27000427246094,
      "volume": 1072400
    },
    {
      "time": "2025-08-21",
      "open": 178.8000030517578,
      "high": 179.67999267578125,
      "low": 177.9199981689453,
      "close": 178.60000610351562,
      "volume": 458300
    },
    {
      "time": "2025-08-22",
      "open": 178.49000549316406,
      "high": 182.3300018310547,
      "low": 178.14999389648438,
      "close": 181.41000366210938,
      "volume": 663800
    },
    {
      "time": "2025-08-25",
      "open": 181.00999450683594,
      "high": 182.3300018310547,
      "low": 180.52999877929688,
      "close": 181.1699981689453,
      "volume": 430900
    },
    {
      "time": "2025-08-26",
      "open": 181.24000549316406,
      "high": 182.11000061035156,
      "low": 180.80999755859375,
      "close": 181.8699951171875,
      "volume": 400900
    },
    {
      "time": "2025-08-27",
      "open": 181.8800048828125,
      "high": 183.08999633789062,
      "low": 181.30999755859375,
      "close": 182.85000610351562,
      "volume": 570600
    },
    {
      "time": "2025-08-28",
      "open": 183.19000244140625,
      "high": 185,
      "low": 182.49000549316406,
      "close": 184.5500030517578,
      "volume": 552800
    },
    {
      "time": "2025-08-29",
      "open": 183.55999755859375,
      "high": 183.55999755859375,
      "low": 181.10000610351562,
      "close": 181.7899932861328,
      "volume": 1229400
    },
    {
      "time": "2025-09-02",
      "open": 178.3000030517578,
      "high": 180.11000061035156,
      "low": 177.38999938964844,
      "close": 179.9600067138672,
      "volume": 666700
    },
    {
      "time": "2025-09-03",
      "open": 181.60000610351562,
      "high": 182.25,
      "low": 180.5399932861328,
      "close": 181.82000732421875,
      "volume": 874300
    },
    {
      "time": "2025-09-04",
      "open": 181.49000549316406,
      "high": 182.92999267578125,
      "low": 180.47999572753906,
      "close": 182.8699951171875,
      "volume": 331500
    },
    {
      "time": "2025-09-05",
      "open": 184.2100067138672,
      "high": 184.38999938964844,
      "low": 180.94000244140625,
      "close": 182.83999633789062,
      "volume": 385900
    },
    {
      "time": "2025-09-08",
      "open": 183.9199981689453,
      "high": 185.0500030517578,
      "low": 183.9199981689453,
      "close": 184.22000122070312,
      "volume": 738300
    },
    {
      "time": "2025-09-09",
      "open": 184.72999572753906,
      "high": 185.07000732421875,
      "low": 183.5399932861328,
      "close": 184.97000122070312,
      "volume": 498800
    },
    {
      "time": "2025-09-10",
      "open": 188.08999633789062,
      "high": 188.50999450683594,
      "low": 186.5,
      "close": 187.38999938964844,
      "volume": 1185000
    },
    {
      "time": "2025-09-11",
      "open": 188.41000366210938,
      "high": 188.64999389648438,
      "low": 187.5500030517578,
      "close": 187.91000366210938,
      "volume": 692600
    },
    {
      "time": "2025-09-12",
      "open": 188.5,
      "high": 189.10000610351562,
      "low": 187.83999633789062,
      "close": 188.67999267578125,
      "volume": 626700
    },
    {
      "time": "2025-09-15",
      "open": 189.02000427246094,
      "high": 190.6699981689453,
      "low": 188.9600067138672,
      "close": 190.64999389648438,
      "volume": 544100
    },
    {
      "time": "2025-09-16",
      "open": 190.88999938964844,
      "high": 191.02999877929688,
      "low": 189.7100067138672,
      "close": 190.02000427246094,
      "volume": 17315800
    },
    {
      "time": "2025-09-17",
      "open": 189.83999633789062,
      "high": 189.9600067138672,
      "low": 187.25999450683594,
      "close": 189.10000610351562,
      "volume": 3651000
    },
    {
      "time": "2025-09-18",
      "open": 191.25999450683594,
      "high": 192.7100067138672,
      "low": 190.72000122070312,
      "close": 192.22999572753906,
      "volume": 1957200
    },
    {
      "time": "2025-09-19",
      "open": 193.05999755859375,
      "high": 194.38999938964844,
      "low": 192.42999267578125,
      "close": 194.25,
      "volume": 1691600
    },
    {
      "time": "2025-09-22",
      "open": 194.0500030517578,
      "high": 197.11000061035156,
      "low": 193.94000244140625,
      "close": 197.00999450683594,
      "volume": 1584000
    },
    {
      "time": "2025-09-23",
      "open": 196.72999572753906,
      "high": 196.9499969482422,
      "low": 194.32000732421875,
      "close": 195.00999450683594,
      "volume": 2012400
    },
    {
      "time": "2025-09-24",
      "open": 195.47999572753906,
      "high": 195.52000427246094,
      "low": 192.57000732421875,
      "close": 193.74000549316406,
      "volume": 869500
    },
    {
      "time": "2025-09-25",
      "open": 191.99000549316406,
      "high": 193.9199981689453,
      "low": 190.77999877929688,
      "close": 193.47999572753906,
      "volume": 1009900
    },
    {
      "time": "2025-09-26",
      "open": 193.64999389648438,
      "high": 194.1699981689453,
      "low": 192.25,
      "close": 194.0500030517578,
      "volume": 1014900
    },
    {
      "time": "2025-09-29",
      "open": 195.10000610351562,
      "high": 196.2100067138672,
      "low": 194.57000732421875,
      "close": 194.92999267578125,
      "volume": 937600
    },
    {
      "time": "2025-09-30",
      "open": 194.92999267578125,
      "high": 195.9499969482422,
      "low": 194.27999877929688,
      "close": 195.86000061035156,
      "volume": 1427600
    },
    {
      "time": "2025-10-01",
      "open": 194.77000427246094,
      "high": 197.32000732421875,
      "low": 194.6300048828125,
      "close": 197.2100067138672,
      "volume": 978300
    },
    {
      "time": "2025-10-02",
      "open": 198.74000549316406,
      "high": 198.88999938964844,
      "low": 197.27999877929688,
      "close": 198.49000549316406,
      "volume": 1394200
    },
    {
      "time": "2025-10-03",
      "open": 198.5399932861328,
      "high": 199.30999755859375,
      "low": 196.6699981689453,
      "close": 197.4600067138672,
      "volume": 1148500
    },
    {
      "time": "2025-10-06",
      "open": 199.72999572753906,
      "high": 200.33999633789062,
      "low": 198.82000732421875,
      "close": 199.42999267578125,
      "volume": 935000
    },
    {
      "time": "2025-10-07",
      "open": 200.4199981689453,
      "high": 200.42999267578125,
      "low": 196.9199981689453,
      "close": 197.7899932861328,
      "volume": 719900
    },
    {
      "time": "2025-10-08",
      "open": 198.10000610351562,
      "high": 200.86000061035156,
      "low": 198.10000610351562,
      "close": 200.85000610351562,
      "volume": 437000
    },
    {
      "time": "2025-10-09",
      "open": 200.9499969482422,
      "high": 201,
      "low": 199.58999633789062,
      "close": 200.61000061035156,
      "volume": 1569300
    },
    {
      "time": "2025-10-10",
      "open": 201.0800018310547,
      "high": 201.5,
      "low": 192.64999389648438,
      "close": 192.8000030517578,
      "volume": 1799800
    },
    {
      "time": "2025-10-13",
      "open": 196.72000122070312,
      "high": 197.77000427246094,
      "low": 195.75,
      "close": 197.3800048828125,
      "volume": 428200
    },
    {
      "time": "2025-10-14",
      "open": 194.60000610351562,
      "high": 196.7100067138672,
      "low": 192.6199951171875,
      "close": 194.72999572753906,
      "volume": 516800
    },
    {
      "time": "2025-10-15",
      "open": 197.5,
      "high": 198.07000732421875,
      "low": 194.35000610351562,
      "close": 196.60000610351562,
      "volume": 600900
    },
    {
      "time": "2025-10-16",
      "open": 198.0399932861328,
      "high": 198.7899932861328,
      "low": 195.08999633789062,
      "close": 196.47999572753906,
      "volume": 748700
    },
    {
      "time": "2025-10-17",
      "open": 195.27999877929688,
      "high": 197.6300048828125,
      "low": 194.36000061035156,
      "close": 197.1699981689453,
      "volume": 656200
    },
    {
      "time": "2025-10-20",
      "open": 198.25999450683594,
      "high": 200.39999389648438,
      "low": 198.25999450683594,
      "close": 199.6699981689453,
      "volume": 425200
    },
    {
      "time": "2025-10-21",
      "open": 199.58999633789062,
      "high": 200.11000061035156,
      "low": 198.72000122070312,
      "close": 199.6999969482422,
      "volume": 624500
    },
    {
      "time": "2025-10-22",
      "open": 199.63999938964844,
      "high": 200.1699981689453,
      "low": 195.2899932861328,
      "close": 197.67999267578125,
      "volume": 713700
    },
    {
      "time": "2025-10-23",
      "open": 197.0800018310547,
      "high": 200.3000030517578,
      "low": 197.07000732421875,
      "close": 199.97999572753906,
      "volume": 387200
    },
    {
      "time": "2025-10-24",
      "open": 201.97000122070312,
      "high": 203.85000610351562,
      "low": 201.85000610351562,
      "close": 203.08999633789062,
      "volume": 1284500
    },
    {
      "time": "2025-10-27",
      "open": 206.1999969482422,
      "high": 207.4199981689453,
      "low": 205.9600067138672,
      "close": 207.30999755859375,
      "volume": 861000
    },
    {
      "time": "2025-10-28",
      "open": 208.58999633789062,
      "high": 210.16000366210938,
      "low": 207.6199951171875,
      "close": 209.33999633789062,
      "volume": 886800
    },
    {
      "time": "2025-10-29",
      "open": 211.11000061035156,
      "high": 211.97999572753906,
      "low": 209.4499969482422,
      "close": 211.27000427246094,
      "volume": 1661200
    },
    {
      "time": "2025-10-30",
      "open": 209.50999450683594,
      "high": 210.22999572753906,
      "low": 207.67999267578125,
      "close": 207.85000610351562,
      "volume": 1075600
    },
    {
      "time": "2025-10-31",
      "open": 210.39999389648438,
      "high": 210.39999389648438,
      "low": 207,
      "close": 207.9199981689453,
      "volume": 769700
    },
    {
      "time": "2025-11-03",
      "open": 210.02999877929688,
      "high": 210.41000366210938,
      "low": 207.9600067138672,
      "close": 208.7899932861328,
      "volume": 763600
    },
    {
      "time": "2025-11-04",
      "open": 205,
      "high": 206.36000061035156,
      "low": 203.25,
      "close": 203.61000061035156,
      "volume": 760900
    },
    {
      "time": "2025-11-05",
      "open": 203.33999633789062,
      "high": 205.97999572753906,
      "low": 203.1199951171875,
      "close": 204.1999969482422,
      "volume": 526500
    },
    {
      "time": "2025-11-06",
      "open": 204,
      "high": 204,
      "low": 199.2899932861328,
      "close": 200.10000610351562,
      "volume": 1440700
    },
    {
      "time": "2025-11-07",
      "open": 198.27000427246094,
      "high": 199.5399932861328,
      "low": 194.9600067138672,
      "close": 199.5399932861328,
      "volume": 1492600
    },
    {
      "time": "2025-11-10",
      "open": 203.14999389648438,
      "high": 205.25,
      "low": 202.3000030517578,
      "close": 204.85000610351562,
      "volume": 934300
    },
    {
      "time": "2025-11-11",
      "open": 203.25,
      "high": 204.00999450683594,
      "low": 201.99000549316406,
      "close": 203.35000610351562,
      "volume": 596500
    },
    {
      "time": "2025-11-12",
      "open": 204.8699951171875,
      "high": 204.8699951171875,
      "low": 202.05999755859375,
      "close": 203.27999877929688,
      "volume": 639800
    },
    {
      "time": "2025-11-13",
      "open": 201.75999450683594,
      "high": 201.92999267578125,
      "low": 197.07000732421875,
      "close": 198.11000061035156,
      "volume": 824500
    },
    {
      "time": "2025-11-14",
      "open": 194.3300018310547,
      "high": 200.82000732421875,
      "low": 193.75999450683594,
      "close": 199.16000366210938,
      "volume": 827800
    },
    {
      "time": "2025-11-17",
      "open": 197.55999755859375,
      "high": 199.74000549316406,
      "low": 194.82000732421875,
      "close": 196.33999633789062,
      "volume": 1103600
    },
    {
      "time": "2025-11-18",
      "open": 194.8300018310547,
      "high": 195.6300048828125,
      "low": 191.30999755859375,
      "close": 193.3699951171875,
      "volume": 2506600
    },
    {
      "time": "2025-11-19",
      "open": 193.60000610351562,
      "high": 197.0399932861328,
      "low": 192.9199981689453,
      "close": 194.58999633789062,
      "volume": 599300
    },
    {
      "time": "2025-11-20",
      "open": 199.2899932861328,
      "high": 199.77000427246094,
      "low": 188.60000610351562,
      "close": 189.1199951171875,
      "volume": 1120200
    },
    {
      "time": "2025-11-21",
      "open": 189.57000732421875,
      "high": 192.49000549316406,
      "low": 186.02999877929688,
      "close": 189.92999267578125,
      "volume": 1102500
    },
    {
      "time": "2025-11-24",
      "open": 191.42999267578125,
      "high": 195.33999633789062,
      "low": 191.42999267578125,
      "close": 194.92999267578125,
      "volume": 706100
    },
    {
      "time": "2025-11-25",
      "open": 193.32000732421875,
      "high": 195.9199981689453,
      "low": 190.75,
      "close": 195.49000549316406,
      "volume": 653100
    },
    {
      "time": "2025-11-26",
      "open": 197.27000427246094,
      "high": 198.07000732421875,
      "low": 195.92999267578125,
      "close": 197.25999450683594,
      "volume": 386100
    },
    {
      "time": "2025-11-28",
      "open": 197.5800018310547,
      "high": 198.75999450683594,
      "low": 197.25999450683594,
      "close": 198.67999267578125,
      "volume": 312200
    },
    {
      "time": "2025-12-01",
      "open": 196.8800048828125,
      "high": 199.4499969482422,
      "low": 196.32000732421875,
      "close": 198.92999267578125,
      "volume": 488900
    },
    {
      "time": "2025-12-02",
      "open": 200.13999938964844,
      "high": 202.16000366210938,
      "low": 199.69000244140625,
      "close": 200.94000244140625,
      "volume": 636100
    },
    {
      "time": "2025-12-03",
      "open": 199.94000244140625,
      "high": 201.36000061035156,
      "low": 199.17999267578125,
      "close": 201,
      "volume": 1651000
    },
    {
      "time": "2025-12-04",
      "open": 201.72999572753906,
      "high": 202.0500030517578,
      "low": 200.3800048828125,
      "close": 201.69000244140625,
      "volume": 982200
    },
    {
      "time": "2025-12-05",
      "open": 202.47000122070312,
      "high": 203.88999938964844,
      "low": 202.00999450683594,
      "close": 202.94000244140625,
      "volume": 1927300
    },
    {
      "time": "2025-12-08",
      "open": 203.77999877929688,
      "high": 204.8000030517578,
      "low": 203,
      "close": 204.07000732421875,
      "volume": 831500
    },
    {
      "time": "2025-12-09",
      "open": 203.50999450683594,
      "high": 204.55999755859375,
      "low": 203.08999633789062,
      "close": 204.27999877929688,
      "volume": 438000
    },
    {
      "time": "2025-12-10",
      "open": 203.66000366210938,
      "high": 205.27999877929688,
      "low": 202.47999572753906,
      "close": 204.7100067138672,
      "volume": 904800
    },
    {
      "time": "2025-12-11",
      "open": 202.66000366210938,
      "high": 203.7899932861328,
      "low": 200.13999938964844,
      "close": 203.6199951171875,
      "volume": 710700
    },
    {
      "time": "2025-12-12",
      "open": 202.5,
      "high": 202.8000030517578,
      "low": 197.89999389648438,
      "close": 198.52999877929688,
      "volume": 863500
    },
    {
      "time": "2025-12-15",
      "open": 199.7100067138672,
      "high": 199.92999267578125,
      "low": 196.4600067138672,
      "close": 196.6699981689453,
      "volume": 973300
    },
    {
      "time": "2025-12-16",
      "open": 195.8800048828125,
      "high": 197.6999969482422,
      "low": 195.38999938964844,
      "close": 197.1699981689453,
      "volume": 919300
    },
    {
      "time": "2025-12-17",
      "open": 197.38999938964844,
      "high": 197.38999938964844,
      "low": 192.92999267578125,
      "close": 193,
      "volume": 768000
    },
    {
      "time": "2025-12-18",
      "open": 196.3300018310547,
      "high": 197.3000030517578,
      "low": 195.02000427246094,
      "close": 196.00999450683594,
      "volume": 835300
    },
    {
      "time": "2025-12-19",
      "open": 197.32000732421875,
      "high": 199.8000030517578,
      "low": 197.32000732421875,
      "close": 199.75,
      "volume": 865000
    },
    {
      "time": "2025-12-22",
      "open": 201.61000061035156,
      "high": 201.6199951171875,
      "low": 200.24000549316406,
      "close": 200.8800048828125,
      "volume": 708200
    },
    {
      "time": "2025-12-23",
      "open": 200.35000610351562,
      "high": 202.25,
      "low": 200.0399932861328,
      "close": 202.22000122070312,
      "volume": 546300
    },
    {
      "time": "2025-12-24",
      "open": 201.82000732421875,
      "high": 202.8800048828125,
      "low": 201.82000732421875,
      "close": 202.72000122070312,
      "volume": 312000
    },
    {
      "time": "2025-12-26",
      "open": 203.10000610351562,
      "high": 203.58999633789062,
      "low": 202.6199951171875,
      "close": 202.9199981689453,
      "volume": 350900
    },
    {
      "time": "2025-12-29",
      "open": 201.27000427246094,
      "high": 202.50999450683594,
      "low": 200.89999389648438,
      "close": 201.9499969482422,
      "volume": 1050600
    },
    {
      "time": "2025-12-30",
      "open": 201.89999389648438,
      "high": 202.58999633789062,
      "low": 201.4499969482422,
      "close": 201.50999450683594,
      "volume": 414300
    },
    {
      "time": "2025-12-31",
      "open": 201.86000061035156,
      "high": 201.89999389648438,
      "low": 199.6199951171875,
      "close": 199.67999267578125,
      "volume": 526200
    },
    {
      "time": "2026-01-02",
      "open": 201.77999877929688,
      "high": 203.22000122070312,
      "low": 198.77999877929688,
      "close": 199.88999938964844,
      "volume": 902700
    },
    {
      "time": "2026-01-05",
      "open": 202.0399932861328,
      "high": 202.49000549316406,
      "low": 199.86000061035156,
      "close": 200.39999389648438,
      "volume": 1290600
    },
    {
      "time": "2026-01-06",
      "open": 201.13999938964844,
      "high": 202.47000122070312,
      "low": 200.35000610351562,
      "close": 202.3300018310547,
      "volume": 946400
    },
    {
      "time": "2026-01-07",
      "open": 202.25999450683594,
      "high": 203.91000366210938,
      "low": 201.75,
      "close": 202.64999389648438,
      "volume": 589700
    },
    {
      "time": "2026-01-08",
      "open": 202.13999938964844,
      "high": 202.13999938964844,
      "low": 198.69000244140625,
      "close": 199.77999877929688,
      "volume": 1066600
    },
    {
      "time": "2026-01-09",
      "open": 200.05999755859375,
      "high": 202.2899932861328,
      "low": 199.1300048828125,
      "close": 201.75,
      "volume": 854600
    },
    {
      "time": "2026-01-12",
      "open": 200.47000122070312,
      "high": 203.19000244140625,
      "low": 200.47000122070312,
      "close": 202.4199981689453,
      "volume": 758200
    },
    {
      "time": "2026-01-13",
      "open": 202.55999755859375,
      "high": 203.1699981689453,
      "low": 200.9499969482422,
      "close": 201.89999389648438,
      "volume": 787700
    },
    {
      "time": "2026-01-14",
      "open": 200.5399932861328,
      "high": 200.89999389648438,
      "low": 197.57000732421875,
      "close": 199.25999450683594,
      "volume": 714700
    },
    {
      "time": "2026-01-15",
      "open": 202.00999450683594,
      "high": 202.6699981689453,
      "low": 199.69000244140625,
      "close": 199.89999389648438,
      "volume": 1237100
    },
    {
      "time": "2026-01-16",
      "open": 201.4199981689453,
      "high": 201.61000061035156,
      "low": 199.36000061035156,
      "close": 199.88999938964844,
      "volume": 521900
    },
    {
      "time": "2026-01-20",
      "open": 196,
      "high": 197.55999755859375,
      "low": 194.35000610351562,
      "close": 194.7100067138672,
      "volume": 1014500
    },
    {
      "time": "2026-01-21",
      "open": 195.72999572753906,
      "high": 198.88999938964844,
      "low": 194.6999969482422,
      "close": 197.1699981689453,
      "volume": 1587500
    },
    {
      "time": "2026-01-22",
      "open": 199.63999938964844,
      "high": 199.63999938964844,
      "low": 197.85000610351562,
      "close": 198.92999267578125,
      "volume": 764400
    },
    {
      "time": "2026-01-23",
      "open": 198.8000030517578,
      "high": 200.75,
      "low": 198,
      "close": 199.72000122070312,
      "volume": 1012400
    },
    {
      "time": "2026-01-26",
      "open": 199.9600067138672,
      "high": 202.00999450683594,
      "low": 199.47999572753906,
      "close": 201.24000549316406,
      "volume": 805600
    },
    {
      "time": "2026-01-27",
      "open": 203.1300048828125,
      "high": 204.4199981689453,
      "low": 202.60000610351562,
      "close": 203.6999969482422,
      "volume": 610900
    },
    {
      "time": "2026-01-28",
      "open": 205.08999633789062,
      "high": 205.69000244140625,
      "low": 203.91000366210938,
      "close": 204.72000122070312,
      "volume": 1580400
    },
    {
      "time": "2026-01-29",
      "open": 202.89999389648438,
      "high": 203.13999938964844,
      "low": 196.77999877929688,
      "close": 201.88999938964844,
      "volume": 2073900
    },
    {
      "time": "2026-01-30",
      "open": 200.72000122070312,
      "high": 201.30999755859375,
      "low": 197.24000549316406,
      "close": 198.3699951171875,
      "volume": 1561000
    },
    {
      "time": "2026-02-02",
      "open": 197.6999969482422,
      "high": 200.8300018310547,
      "low": 197.6699981689453,
      "close": 199.6199951171875,
      "volume": 973100
    },
    {
      "time": "2026-02-03",
      "open": 200.36000061035156,
      "high": 200.39999389648438,
      "low": 192.67999267578125,
      "close": 194.9199981689453,
      "volume": 1511700
    },
    {
      "time": "2026-02-04",
      "open": 193.82000732421875,
      "high": 193.8699951171875,
      "low": 187.67999267578125,
      "close": 190.38999938964844,
      "volume": 2659300
    },
    {
      "time": "2026-02-05",
      "open": 188.32000732421875,
      "high": 190.22000122070312,
      "low": 186.08999633789062,
      "close": 186.75,
      "volume": 1875700
    },
    {
      "time": "2026-02-06",
      "open": 189.66000366210938,
      "high": 194.05999755859375,
      "low": 189.11000061035156,
      "close": 193.49000549316406,
      "volume": 874800
    },
    {
      "time": "2026-02-09",
      "open": 192.8800048828125,
      "high": 197.25,
      "low": 192.30999755859375,
      "close": 196.32000732421875,
      "volume": 830600
    },
    {
      "time": "2026-02-10",
      "open": 197.1999969482422,
      "high": 197.2899932861328,
      "low": 195.14999389648438,
      "close": 195.30999755859375,
      "volume": 1665800
    },
    {
      "time": "2026-02-11",
      "open": 197.97999572753906,
      "high": 198.16000366210938,
      "low": 193.67999267578125,
      "close": 195.5,
      "volume": 975300
    },
    {
      "time": "2026-02-12",
      "open": 196.52000427246094,
      "high": 196.60000610351562,
      "low": 190.36000061035156,
      "close": 190.7899932861328,
      "volume": 1718900
    },
    {
      "time": "2026-02-13",
      "open": 191.24000549316406,
      "high": 192.38999938964844,
      "low": 188.8800048828125,
      "close": 190.5399932861328,
      "volume": 1459700
    },
    {
      "time": "2026-02-17",
      "open": 189.24000549316406,
      "high": 191.72999572753906,
      "low": 187.1999969482422,
      "close": 190.47999572753906,
      "volume": 820300
    },
    {
      "time": "2026-02-18",
      "open": 191.25999450683594,
      "high": 193.88999938964844,
      "low": 190.47000122070312,
      "close": 192.47999572753906,
      "volume": 770500
    },
    {
      "time": "2026-02-19",
      "open": 191.41000366210938,
      "high": 192.44000244140625,
      "low": 190.61000061035156,
      "close": 191.63999938964844,
      "volume": 480100
    },
    {
      "time": "2026-02-20",
      "open": 190.38999938964844,
      "high": 194.1199951171875,
      "low": 190.0399932861328,
      "close": 192.92999267578125,
      "volume": 682300
    },
    {
      "time": "2026-02-23",
      "open": 192.24000549316406,
      "high": 192.64999389648438,
      "low": 188.99000549316406,
      "close": 189.8000030517578,
      "volume": 880900
    },
    {
      "time": "2026-02-24",
      "open": 190.4600067138672,
      "high": 192.86000061035156,
      "low": 189.38999938964844,
      "close": 192.22000122070312,
      "volume": 515600
    },
    {
      "time": "2026-02-25",
      "open": 193.7100067138672,
      "high": 196.30999755859375,
      "low": 193.44000244140625,
      "close": 195.97999572753906,
      "volume": 1190600
    },
    {
      "time": "2026-02-26",
      "open": 196.02000427246094,
      "high": 196.05999755859375,
      "low": 191.08999633789062,
      "close": 193.1999969482422,
      "volume": 1198700
    },
    {
      "time": "2026-02-27",
      "open": 189.63999938964844,
      "high": 191.27999877929688,
      "low": 188.82000732421875,
      "close": 189.5800018310547,
      "volume": 2135700
    },
    {
      "time": "2026-03-02",
      "open": 187.17999267578125,
      "high": 191.8300018310547,
      "low": 186.82000732421875,
      "close": 191.1699981689453,
      "volume": 3828500
    },
    {
      "time": "2026-03-03",
      "open": 186.88999938964844,
      "high": 189.85000610351562,
      "low": 185.32000732421875,
      "close": 188.91000366210938,
      "volume": 3764100
    },
    {
      "time": "2026-03-04",
      "open": 189.82000732421875,
      "high": 192.49000549316406,
      "low": 189.33999633789062,
      "close": 191.44000244140625,
      "volume": 2331600
    },
    {
      "time": "2026-03-05",
      "open": 190.42999267578125,
      "high": 193.02000427246094,
      "low": 189.07000732421875,
      "close": 191.7100067138672,
      "volume": 2803400
    },
    {
      "time": "2026-03-06",
      "open": 188.9499969482422,
      "high": 191.3699951171875,
      "low": 187.5500030517578,
      "close": 188.33999633789062,
      "volume": 1874100
    },
    {
      "time": "2026-03-09",
      "open": 186.3800048828125,
      "high": 192.27000427246094,
      "low": 185.9600067138672,
      "close": 191.75,
      "volume": 1244900
    },
    {
      "time": "2026-03-10",
      "open": 191.74000549316406,
      "high": 193.7100067138672,
      "low": 190.5399932861328,
      "close": 191.75,
      "volume": 3327800
    },
    {
      "time": "2026-03-11",
      "open": 192.83999633789062,
      "high": 194.24000549316406,
      "low": 191.3800048828125,
      "close": 192.6699981689453,
      "volume": 2299000
    },
    {
      "time": "2026-03-12",
      "open": 191.1300048828125,
      "high": 191.64999389648438,
      "low": 188.8699951171875,
      "close": 189.0399932861328,
      "volume": 4788400
    },
    {
      "time": "2026-03-13",
      "open": 189.7899932861328,
      "high": 191.24000549316406,
      "low": 186.8300018310547,
      "close": 187.24000549316406,
      "volume": 6086000
    },
    {
      "time": "2026-03-16",
      "open": 189.75,
      "high": 191.64999389648438,
      "low": 189.57000732421875,
      "close": 189.8699951171875,
      "volume": 2047200
    },
    {
      "time": "2026-03-17",
      "open": 190.60000610351562,
      "high": 191.85000610351562,
      "low": 190.05999755859375,
      "close": 190.80999755859375,
      "volume": 1240600
    },
    {
      "time": "2026-03-18",
      "open": 190.3300018310547,
      "high": 191.27000427246094,
      "low": 188.6199951171875,
      "close": 188.64999389648438,
      "volume": 1381100
    },
    {
      "time": "2026-03-19",
      "open": 186.16000366210938,
      "high": 189.57000732421875,
      "low": 185.5,
      "close": 188.67999267578125,
      "volume": 2211100
    },
    {
      "time": "2026-03-20",
      "open": 188.0399932861328,
      "high": 188.0399932861328,
      "low": 183.16000366210938,
      "close": 184.47999572753906,
      "volume": 1980300
    },
    {
      "time": "2026-03-23",
      "open": 187.60000610351562,
      "high": 189.63999938964844,
      "low": 185.9600067138672,
      "close": 186.91000366210938,
      "volume": 5408000
    },
    {
      "time": "2026-03-24",
      "open": 185.61000061035156,
      "high": 186.38999938964844,
      "low": 184.11000061035156,
      "close": 184.8800048828125,
      "volume": 3591300
    },
    {
      "time": "2026-03-25",
      "open": 186.6999969482422,
      "high": 187.63999938964844,
      "low": 185.3300018310547,
      "close": 185.94000244140625,
      "volume": 2205900
    },
    {
      "time": "2026-03-26",
      "open": 183.6999969482422,
      "high": 184.19000244140625,
      "low": 179.8800048828125,
      "close": 180.00999450683594,
      "volume": 1709100
    },
    {
      "time": "2026-03-27",
      "open": 178.5,
      "high": 178.99000549316406,
      "low": 175.72000122070312,
      "close": 176.08999633789062,
      "volume": 2490800
    },
    {
      "time": "2026-03-30",
      "open": 177.75,
      "high": 178.1199951171875,
      "low": 172.5399932861328,
      "close": 173.52999877929688,
      "volume": 3814200
    },
    {
      "time": "2026-03-31",
      "open": 175.82000732421875,
      "high": 181.75,
      "low": 175.77999877929688,
      "close": 181.4199981689453,
      "volume": 4084400
    },
    {
      "time": "2026-04-01",
      "open": 183.13999938964844,
      "high": 185.80999755859375,
      "low": 182.85000610351562,
      "close": 184.4199981689453,
      "volume": 2455900
    },
    {
      "time": "2026-04-02",
      "open": 180.5399932861328,
      "high": 185.49000549316406,
      "low": 179.55999755859375,
      "close": 185.3800048828125,
      "volume": 1359800
    },
    {
      "time": "2026-04-06",
      "open": 185.8300018310547,
      "high": 187.10000610351562,
      "low": 185.24000549316406,
      "close": 186.5500030517578,
      "volume": 1427800
    },
    {
      "time": "2026-04-07",
      "open": 185.8800048828125,
      "high": 187.3800048828125,
      "low": 182.82000732421875,
      "close": 187.30999755859375,
      "volume": 2070600
    },
    {
      "time": "2026-04-08",
      "open": 195.02999877929688,
      "high": 195.67999267578125,
      "low": 191.8699951171875,
      "close": 193.10000610351562,
      "volume": 1585300
    },
    {
      "time": "2026-04-09",
      "open": 193.24000549316406,
      "high": 193.80999755859375,
      "low": 191.25999450683594,
      "close": 193.63999938964844,
      "volume": 1381300
    },
    {
      "time": "2026-04-10",
      "open": 194.36000061035156,
      "high": 195.52000427246094,
      "low": 193.66000366210938,
      "close": 194.27000427246094,
      "volume": 707700
    },
    {
      "time": "2026-04-13",
      "open": 193.89999389648438,
      "high": 198.07000732421875,
      "low": 193.63999938964844,
      "close": 197.94000244140625,
      "volume": 964800
    },
    {
      "time": "2026-04-14",
      "open": 199.74000549316406,
      "high": 201.86000061035156,
      "low": 199.3300018310547,
      "close": 201.8300018310547,
      "volume": 795300
    },
    {
      "time": "2026-04-15",
      "open": 202.30999755859375,
      "high": 205.4199981689453,
      "low": 202.17999267578125,
      "close": 205.22999572753906,
      "volume": 1178100
    },
    {
      "time": "2026-04-16",
      "open": 206.22999572753906,
      "high": 207.25,
      "low": 204.32000732421875,
      "close": 206.55999755859375,
      "volume": 1101700
    },
    {
      "time": "2026-04-17",
      "open": 209.16000366210938,
      "high": 210.27000427246094,
      "low": 208.5500030517578,
      "close": 210.07000732421875,
      "volume": 2068800
    },
    {
      "time": "2026-04-20",
      "open": 209.97999572753906,
      "high": 210.6199951171875,
      "low": 208.2899932861328,
      "close": 210.42999267578125,
      "volume": 727600
    },
    {
      "time": "2026-04-21",
      "open": 210.92999267578125,
      "high": 212.1699981689453,
      "low": 208.8699951171875,
      "close": 209.44000244140625,
      "volume": 836900
    },
    {
      "time": "2026-04-22",
      "open": 211.6999969482422,
      "high": 214.13999938964844,
      "low": 211.07000732421875,
      "close": 214.1300048828125,
      "volume": 648200
    },
    {
      "time": "2026-04-23",
      "open": 212.91000366210938,
      "high": 213.8800048828125,
      "low": 209.13999938964844,
      "close": 211.55999755859375,
      "volume": 747300
    },
    {
      "time": "2026-04-24",
      "open": 214.6699981689453,
      "high": 217.36000061035156,
      "low": 213.5800018310547,
      "close": 217.1699981689453,
      "volume": 629100
    },
    {
      "time": "2026-04-27",
      "open": 217.17999267578125,
      "high": 218.47000122070312,
      "low": 215.7899932861328,
      "close": 218.4199981689453,
      "volume": 1171600
    },
    {
      "time": "2026-04-28",
      "open": 214.44000244140625,
      "high": 216.08999633789062,
      "low": 213.36000061035156,
      "close": 215.30999755859375,
      "volume": 716500
    },
    {
      "time": "2026-04-29",
      "open": 215.58999633789062,
      "high": 216.30999755859375,
      "low": 214.32000732421875,
      "close": 215.94000244140625,
      "volume": 745000
    },
    {
      "time": "2026-04-30",
      "open": 217.89999389648438,
      "high": 218.58999633789062,
      "low": 213.99000549316406,
      "close": 218.11000061035156,
      "volume": 909600
    },
    {
      "time": "2026-05-01",
      "open": 219.2899932861328,
      "high": 221.5800018310547,
      "low": 219.05999755859375,
      "close": 221.00999450683594,
      "volume": 1650800
    },
    {
      "time": "2026-05-04",
      "open": 221.8699951171875,
      "high": 222.11000061035156,
      "low": 219.30999755859375,
      "close": 221.02999877929688,
      "volume": 936800
    },
    {
      "time": "2026-05-05",
      "open": 223.02000427246094,
      "high": 225.47999572753906,
      "low": 222.7899932861328,
      "close": 225.17999267578125,
      "volume": 989600
    },
    {
      "time": "2026-05-06",
      "open": 228.6699981689453,
      "high": 232.27999877929688,
      "low": 227.83999633789062,
      "close": 232.1199951171875,
      "volume": 1104900
    },
    {
      "time": "2026-05-07",
      "open": 232.92999267578125,
      "high": 234.83999633789062,
      "low": 230.9600067138672,
      "close": 232.25999450683594,
      "volume": 1562000
    },
    {
      "time": "2026-05-08",
      "open": 234.0500030517578,
      "high": 238.67999267578125,
      "low": 233.77000427246094,
      "close": 238.63999938964844,
      "volume": 2174100
    },
    {
      "time": "2026-05-11",
      "open": 238.5,
      "high": 241.05999755859375,
      "low": 238.1999969482422,
      "close": 240.0399932861328,
      "volume": 947300
    },
    {
      "time": "2026-05-12",
      "open": 238,
      "high": 238.80999755859375,
      "low": 232.2899932861328,
      "close": 237.07000732421875,
      "volume": 1236900
    },
    {
      "time": "2026-05-13",
      "open": 239.16000366210938,
      "high": 241.72000122070312,
      "low": 236.19000244140625,
      "close": 240.66000366210938,
      "volume": 720400
    },
    {
      "time": "2026-05-14",
      "open": 240.25999450683594,
      "high": 243.69000244140625,
      "low": 240.00999450683594,
      "close": 243.05999755859375,
      "volume": 973300
    },
    {
      "time": "2026-05-15",
      "open": 238.91000366210938,
      "high": 241.77000427246094,
      "low": 236.75,
      "close": 238.8000030517578,
      "volume": 596300
    },
    {
      "time": "2026-05-18",
      "open": 240.35000610351562,
      "high": 240.4499969482422,
      "low": 233.75,
      "close": 236.38999938964844,
      "volume": 2283800
    },
    {
      "time": "2026-05-19",
      "open": 234.32000732421875,
      "high": 237.02000427246094,
      "low": 231.99000549316406,
      "close": 234.55999755859375,
      "volume": 626400
    },
    {
      "time": "2026-05-20",
      "open": 236.22000122070312,
      "high": 239.3300018310547,
      "low": 235.60000610351562,
      "close": 239.3300018310547,
      "volume": 396100
    },
    {
      "time": "2026-05-21",
      "open": 237.75999450683594,
      "high": 241.19000244140625,
      "low": 237.30999755859375,
      "close": 240.0800018310547,
      "volume": 1035500
    },
    {
      "time": "2026-05-22",
      "open": 241.83999633789062,
      "high": 243.58999633789062,
      "low": 241.39999389648438,
      "close": 241.77000427246094,
      "volume": 739000
    },
    {
      "time": "2026-05-26",
      "open": 245.19000244140625,
      "high": 248.22000122070312,
      "low": 244.61000061035156,
      "close": 247.4199981689453,
      "volume": 407100
    },
    {
      "time": "2026-05-27",
      "open": 248.30999755859375,
      "high": 248.4499969482422,
      "low": 244.3300018310547,
      "close": 246.3300018310547,
      "volume": 1108100
    },
    {
      "time": "2026-05-28",
      "open": 246.77999877929688,
      "high": 250.07000732421875,
      "low": 245.6999969482422,
      "close": 249.52999877929688,
      "volume": 907100
    },
    {
      "time": "2026-05-29",
      "open": 251.9499969482422,
      "high": 254.27000427246094,
      "low": 251.32000732421875,
      "close": 252.9199981689453,
      "volume": 873200
    },
    {
      "time": "2026-06-01",
      "open": 253.75999450683594,
      "high": 259,
      "low": 253.42999267578125,
      "close": 257.9700012207031,
      "volume": 763700
    },
    {
      "time": "2026-06-02",
      "open": 258.2900085449219,
      "high": 260.1099853515625,
      "low": 256.94000244140625,
      "close": 259.94000244140625,
      "volume": 431600
    },
    {
      "time": "2026-06-03",
      "open": 260.489990234375,
      "high": 261.010009765625,
      "low": 256.0299987792969,
      "close": 257.55999755859375,
      "volume": 953800
    },
    {
      "time": "2026-06-04",
      "open": 252.7899932861328,
      "high": 258.0199890136719,
      "low": 251.72000122070312,
      "close": 256.4200134277344,
      "volume": 304900
    },
    {
      "time": "2026-06-05",
      "open": 251.36000061035156,
      "high": 251.4499969482422,
      "low": 240.47000122070312,
      "close": 241.25,
      "volume": 1164700
    },
    {
      "time": "2026-06-08",
      "open": 246.3800048828125,
      "high": 248.2100067138672,
      "low": 244.2100067138672,
      "close": 245.1300048828125,
      "volume": 419700
    },
    {
      "time": "2026-06-09",
      "open": 247.35000610351562,
      "high": 248.88999938964844,
      "low": 231.5500030517578,
      "close": 241.0800018310547,
      "volume": 1941900
    },
    {
      "time": "2026-06-10",
      "open": 238.22999572753906,
      "high": 242.97999572753906,
      "low": 234.97999572753906,
      "close": 235.39999389648438,
      "volume": 1370500
    },
    {
      "time": "2026-06-11",
      "open": 236.9199981689453,
      "high": 243.77000427246094,
      "low": 234.8300018310547,
      "close": 243.35000610351562,
      "volume": 818300
    },
    {
      "time": "2026-06-12",
      "open": 243.5800018310547,
      "high": 246.6300048828125,
      "low": 241.3000030517578,
      "close": 244.8300018310547,
      "volume": 1064600
    },
    {
      "time": "2026-06-15",
      "open": 251.60000610351562,
      "high": 254.49000549316406,
      "low": 251.2100067138672,
      "close": 253.97000122070312,
      "volume": 823400
    },
    {
      "time": "2026-06-16",
      "open": 253.24000549316406,
      "high": 254.27999877929688,
      "low": 248.07000732421875,
      "close": 248.07000732421875,
      "volume": 555300
    },
    {
      "time": "2026-06-17",
      "open": 250.72999572753906,
      "high": 251.44000244140625,
      "low": 245.83999633789062,
      "close": 246.38999938964844,
      "volume": 814500
    },
    {
      "time": "2026-06-18",
      "open": 251.97000122070312,
      "high": 254.3699951171875,
      "low": 250.25,
      "close": 253.57000732421875,
      "volume": 571300
    },
    {
      "time": "2026-06-22",
      "open": 255.05999755859375,
      "high": 256.3800048828125,
      "low": 251.9199981689453,
      "close": 253.27999877929688,
      "volume": 629100
    },
    {
      "time": "2026-06-23",
      "open": 243.97000122070312,
      "high": 247.2899932861328,
      "low": 242.94000244140625,
      "close": 243.3699951171875,
      "volume": 484200
    },
    {
      "time": "2026-06-24",
      "open": 243.88999938964844,
      "high": 245.5800018310547,
      "low": 239.2100067138672,
      "close": 242.19000244140625,
      "volume": 600800
    },
    {
      "time": "2026-06-25",
      "open": 247.8699951171875,
      "high": 247.91000366210938,
      "low": 238.6699981689453,
      "close": 243.99000549316406,
      "volume": 2191900
    },
    {
      "time": "2026-06-26",
      "open": 239.9600067138672,
      "high": 242.47000122070312,
      "low": 238.1999969482422,
      "close": 239.66000366210938,
      "volume": 636000
    },
    {
      "time": "2026-06-29",
      "open": 242.91000366210938,
      "high": 246.44000244140625,
      "low": 238.5,
      "close": 246.2100067138672,
      "volume": 479600
    },
    {
      "time": "2026-06-30",
      "open": 246.5399932861328,
      "high": 252.92999267578125,
      "low": 246.47000122070312,
      "close": 252.22999572753906,
      "volume": 550300
    },
    {
      "time": "2026-07-01",
      "open": 249.66000366210938,
      "high": 251.22999572753906,
      "low": 248.5,
      "close": 248.75,
      "volume": 476500
    },
    {
      "time": "2026-07-02",
      "open": 248.1999969482422,
      "high": 250.6199951171875,
      "low": 241.4600067138672,
      "close": 243.47999572753906,
      "volume": 610500
    },
    {
      "time": "2026-07-06",
      "open": 245.6999969482422,
      "high": 249.02000427246094,
      "low": 245.41000366210938,
      "close": 247.38999938964844,
      "volume": 569200
    },
    {
      "time": "2026-07-07",
      "open": 243.82000732421875,
      "high": 245.2100067138672,
      "low": 240.3300018310547,
      "close": 243.27999877929688,
      "volume": 447300
    },
    {
      "time": "2026-07-08",
      "open": 241.25,
      "high": 245.3699951171875,
      "low": 240.35000610351562,
      "close": 245.10000610351562,
      "volume": 430300
    },
    {
      "time": "2026-07-09",
      "open": 247.1999969482422,
      "high": 249.7100067138672,
      "low": 246,
      "close": 249.27999877929688,
      "volume": 293700
    },
    {
      "time": "2026-07-10",
      "open": 248.47000122070312,
      "high": 250.2899932861328,
      "low": 246.8800048828125,
      "close": 250.0800018310547,
      "volume": 533100
    },
    {
      "time": "2026-07-13",
      "open": 247.25,
      "high": 247.8300018310547,
      "low": 244.11000061035156,
      "close": 244.77000427246094,
      "volume": 875200
    },
    {
      "time": "2026-07-14",
      "open": 246.92999267578125,
      "high": 248.9600067138672,
      "low": 244.92999267578125,
      "close": 248.19000244140625,
      "volume": 330700
    },
    {
      "time": "2026-07-15",
      "open": 249.77999877929688,
      "high": 250.0500030517578,
      "low": 244.88999938964844,
      "close": 248.4499969482422,
      "volume": 311000
    },
    {
      "time": "2026-07-16",
      "open": 245.85000610351562,
      "high": 246.41000366210938,
      "low": 241.39999389648438,
      "close": 242.6999969482422,
      "volume": 423400
    },
    {
      "time": "2026-07-17",
      "open": 236.86000061035156,
      "high": 241.69000244140625,
      "low": 234.57000732421875,
      "close": 239.24000549316406,
      "volume": 902100
    },
    {
      "time": "2026-07-20",
      "open": 241.19000244140625,
      "high": 243.27999877929688,
      "low": 239.74000549316406,
      "close": 239.97000122070312,
      "volume": 1125400
    },
    {
      "time": "2026-07-21",
      "open": 243.61000061035156,
      "high": 244.82000732421875,
      "low": 242.14999389648438,
      "close": 244.4499969482422,
      "volume": 300100
    },
    {
      "time": "2026-07-22",
      "open": 242.2100067138672,
      "high": 244.6300048828125,
      "low": 242.2100067138672,
      "close": 243.27999877929688,
      "volume": 383200
    },
    {
      "time": "2026-07-23",
      "open": 239.60000610351562,
      "high": 240.9600067138672,
      "low": 236.77000427246094,
      "close": 238.5399932861328,
      "volume": 452200
    },
    {
      "time": "2026-07-24",
      "open": 237.9499969482422,
      "high": 239.39999389648438,
      "low": 235.31500244140625,
      "close": 236.0800018310547,
      "volume": 512977
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 186.07759979248047
    },
    {
      "time": "2025-10-06",
      "value": 186.4665997314453
    },
    {
      "time": "2025-10-07",
      "value": 186.79659973144533
    },
    {
      "time": "2025-10-08",
      "value": 187.19279998779297
    },
    {
      "time": "2025-10-09",
      "value": 187.57619995117187
    },
    {
      "time": "2025-10-10",
      "value": 187.80600006103515
    },
    {
      "time": "2025-10-13",
      "value": 188.20880004882812
    },
    {
      "time": "2025-10-14",
      "value": 188.4795999145508
    },
    {
      "time": "2025-10-15",
      "value": 188.81559997558594
    },
    {
      "time": "2025-10-16",
      "value": 189.11
    },
    {
      "time": "2025-10-17",
      "value": 189.41119995117188
    },
    {
      "time": "2025-10-20",
      "value": 189.72619995117188
    },
    {
      "time": "2025-10-21",
      "value": 190.06220001220703
    },
    {
      "time": "2025-10-22",
      "value": 190.30559997558595
    },
    {
      "time": "2025-10-23",
      "value": 190.59859985351562
    },
    {
      "time": "2025-10-24",
      "value": 190.96239990234375
    },
    {
      "time": "2025-10-27",
      "value": 191.42959991455078
    },
    {
      "time": "2025-10-28",
      "value": 191.93599975585937
    },
    {
      "time": "2025-10-29",
      "value": 192.55079986572267
    },
    {
      "time": "2025-10-30",
      "value": 193.12239990234374
    },
    {
      "time": "2025-10-31",
      "value": 193.70879974365235
    },
    {
      "time": "2025-11-03",
      "value": 194.25639953613282
    },
    {
      "time": "2025-11-04",
      "value": 194.70519958496095
    },
    {
      "time": "2025-11-05",
      "value": 195.15179962158203
    },
    {
      "time": "2025-11-06",
      "value": 195.49679962158203
    },
    {
      "time": "2025-11-07",
      "value": 195.79659942626952
    },
    {
      "time": "2025-11-10",
      "value": 196.2577996826172
    },
    {
      "time": "2025-11-11",
      "value": 196.72559967041016
    },
    {
      "time": "2025-11-12",
      "value": 197.1547994995117
    },
    {
      "time": "2025-11-13",
      "value": 197.459599609375
    },
    {
      "time": "2025-11-14",
      "value": 197.78599975585936
    },
    {
      "time": "2025-11-17",
      "value": 198.0283996582031
    },
    {
      "time": "2025-11-18",
      "value": 198.19639953613282
    },
    {
      "time": "2025-11-19",
      "value": 198.34039947509766
    },
    {
      "time": "2025-11-20",
      "value": 198.36459930419923
    },
    {
      "time": "2025-11-21",
      "value": 198.3895993041992
    },
    {
      "time": "2025-11-24",
      "value": 198.47519927978516
    },
    {
      "time": "2025-11-25",
      "value": 198.58459930419923
    },
    {
      "time": "2025-11-26",
      "value": 198.74779907226562
    },
    {
      "time": "2025-11-28",
      "value": 198.87679901123047
    },
    {
      "time": "2025-12-01",
      "value": 198.9703988647461
    },
    {
      "time": "2025-12-02",
      "value": 199.0489990234375
    },
    {
      "time": "2025-12-03",
      "value": 199.16879913330078
    },
    {
      "time": "2025-12-04",
      "value": 199.32779907226563
    },
    {
      "time": "2025-12-05",
      "value": 199.51699920654298
    },
    {
      "time": "2025-12-08",
      "value": 199.7173992919922
    },
    {
      "time": "2025-12-09",
      "value": 199.9043994140625
    },
    {
      "time": "2025-12-10",
      "value": 200.0813995361328
    },
    {
      "time": "2025-12-11",
      "value": 200.20959930419923
    },
    {
      "time": "2025-12-12",
      "value": 200.21039916992189
    },
    {
      "time": "2025-12-15",
      "value": 200.19459899902344
    },
    {
      "time": "2025-12-16",
      "value": 200.1493991088867
    },
    {
      "time": "2025-12-17",
      "value": 200.05359924316406
    },
    {
      "time": "2025-12-18",
      "value": 199.95679901123046
    },
    {
      "time": "2025-12-19",
      "value": 199.93959899902345
    },
    {
      "time": "2025-12-22",
      "value": 200.10119903564453
    },
    {
      "time": "2025-12-23",
      "value": 200.19799896240235
    },
    {
      "time": "2025-12-24",
      "value": 200.35779907226564
    },
    {
      "time": "2025-12-26",
      "value": 200.48419891357423
    },
    {
      "time": "2025-12-29",
      "value": 200.59359893798828
    },
    {
      "time": "2025-12-30",
      "value": 200.68039886474608
    },
    {
      "time": "2025-12-31",
      "value": 200.68059875488282
    },
    {
      "time": "2026-01-02",
      "value": 200.68439880371093
    },
    {
      "time": "2026-01-05",
      "value": 200.738798828125
    },
    {
      "time": "2026-01-06",
      "value": 200.7857989501953
    },
    {
      "time": "2026-01-07",
      "value": 200.7769989013672
    },
    {
      "time": "2026-01-08",
      "value": 200.62639892578125
    },
    {
      "time": "2026-01-09",
      "value": 200.47459899902344
    },
    {
      "time": "2026-01-12",
      "value": 200.29759887695312
    },
    {
      "time": "2026-01-13",
      "value": 200.1785986328125
    },
    {
      "time": "2026-01-14",
      "value": 200.00539855957032
    },
    {
      "time": "2026-01-15",
      "value": 199.82759857177734
    },
    {
      "time": "2026-01-16",
      "value": 199.75319854736327
    },
    {
      "time": "2026-01-20",
      "value": 199.5633987426758
    },
    {
      "time": "2026-01-21",
      "value": 199.50479858398438
    },
    {
      "time": "2026-01-22",
      "value": 199.49259857177734
    },
    {
      "time": "2026-01-23",
      "value": 199.3899984741211
    },
    {
      "time": "2026-01-26",
      "value": 199.34779846191407
    },
    {
      "time": "2026-01-27",
      "value": 199.35619842529297
    },
    {
      "time": "2026-01-28",
      "value": 199.4883984375
    },
    {
      "time": "2026-01-29",
      "value": 199.54299835205077
    },
    {
      "time": "2026-01-30",
      "value": 199.5835983276367
    },
    {
      "time": "2026-02-02",
      "value": 199.7085983276367
    },
    {
      "time": "2026-02-03",
      "value": 199.71519836425782
    },
    {
      "time": "2026-02-04",
      "value": 199.74059844970702
    },
    {
      "time": "2026-02-05",
      "value": 199.6769985961914
    },
    {
      "time": "2026-02-06",
      "value": 199.64819885253905
    },
    {
      "time": "2026-02-09",
      "value": 199.66479888916015
    },
    {
      "time": "2026-02-10",
      "value": 199.6257989501953
    },
    {
      "time": "2026-02-11",
      "value": 199.56219909667968
    },
    {
      "time": "2026-02-12",
      "value": 199.3993991088867
    },
    {
      "time": "2026-02-13",
      "value": 199.19139892578124
    },
    {
      "time": "2026-02-17",
      "value": 198.98099884033203
    },
    {
      "time": "2026-02-18",
      "value": 198.7967987060547
    },
    {
      "time": "2026-02-19",
      "value": 198.57079864501952
    },
    {
      "time": "2026-02-20",
      "value": 198.34799835205078
    },
    {
      "time": "2026-02-23",
      "value": 198.0583984375
    },
    {
      "time": "2026-02-24",
      "value": 197.80859832763673
    },
    {
      "time": "2026-02-25",
      "value": 197.65579833984376
    },
    {
      "time": "2026-02-26",
      "value": 197.54919830322265
    },
    {
      "time": "2026-02-27",
      "value": 197.40739837646484
    },
    {
      "time": "2026-03-02",
      "value": 197.28739837646484
    },
    {
      "time": "2026-03-03",
      "value": 197.20559844970703
    },
    {
      "time": "2026-03-04",
      "value": 197.11419860839842
    },
    {
      "time": "2026-03-05",
      "value": 196.95339874267577
    },
    {
      "time": "2026-03-06",
      "value": 196.70259857177734
    },
    {
      "time": "2026-03-09",
      "value": 196.49319854736328
    },
    {
      "time": "2026-03-10",
      "value": 196.27379852294922
    },
    {
      "time": "2026-03-11",
      "value": 196.0687985229492
    },
    {
      "time": "2026-03-12",
      "value": 195.81059844970704
    },
    {
      "time": "2026-03-13",
      "value": 195.5251986694336
    },
    {
      "time": "2026-03-16",
      "value": 195.32899871826172
    },
    {
      "time": "2026-03-17",
      "value": 195.14739868164062
    },
    {
      "time": "2026-03-18",
      "value": 194.91239868164064
    },
    {
      "time": "2026-03-19",
      "value": 194.63939849853514
    },
    {
      "time": "2026-03-20",
      "value": 194.27599853515625
    },
    {
      "time": "2026-03-23",
      "value": 194.0185986328125
    },
    {
      "time": "2026-03-24",
      "value": 193.68119873046874
    },
    {
      "time": "2026-03-25",
      "value": 193.35159881591798
    },
    {
      "time": "2026-03-26",
      "value": 192.913798828125
    },
    {
      "time": "2026-03-27",
      "value": 192.4503988647461
    },
    {
      "time": "2026-03-30",
      "value": 191.92299896240235
    },
    {
      "time": "2026-03-31",
      "value": 191.55359893798828
    },
    {
      "time": "2026-04-01",
      "value": 191.34779876708984
    },
    {
      "time": "2026-04-02",
      "value": 191.1119989013672
    },
    {
      "time": "2026-04-06",
      "value": 190.86439910888672
    },
    {
      "time": "2026-04-07",
      "value": 190.61619903564454
    },
    {
      "time": "2026-04-08",
      "value": 190.45339904785158
    },
    {
      "time": "2026-04-09",
      "value": 190.25219909667967
    },
    {
      "time": "2026-04-10",
      "value": 190.04319915771484
    },
    {
      "time": "2026-04-13",
      "value": 189.96419921875
    },
    {
      "time": "2026-04-14",
      "value": 190.03339935302733
    },
    {
      "time": "2026-04-15",
      "value": 190.14559936523438
    },
    {
      "time": "2026-04-16",
      "value": 190.37839935302733
    },
    {
      "time": "2026-04-17",
      "value": 190.77199951171875
    },
    {
      "time": "2026-04-20",
      "value": 191.24559936523437
    },
    {
      "time": "2026-04-21",
      "value": 191.56459930419922
    },
    {
      "time": "2026-04-22",
      "value": 191.9207992553711
    },
    {
      "time": "2026-04-23",
      "value": 192.24579925537108
    },
    {
      "time": "2026-04-24",
      "value": 192.67919921875
    },
    {
      "time": "2026-04-27",
      "value": 193.23179931640624
    },
    {
      "time": "2026-04-28",
      "value": 193.72719940185547
    },
    {
      "time": "2026-04-29",
      "value": 194.2363995361328
    },
    {
      "time": "2026-04-30",
      "value": 194.74899963378905
    },
    {
      "time": "2026-05-01",
      "value": 195.3363995361328
    },
    {
      "time": "2026-05-04",
      "value": 195.89839965820312
    },
    {
      "time": "2026-05-05",
      "value": 196.60599945068358
    },
    {
      "time": "2026-05-06",
      "value": 197.40399932861328
    },
    {
      "time": "2026-05-07",
      "value": 198.12959930419922
    },
    {
      "time": "2026-05-08",
      "value": 199.03839935302733
    },
    {
      "time": "2026-05-11",
      "value": 200.04759918212892
    },
    {
      "time": "2026-05-12",
      "value": 200.96559936523437
    },
    {
      "time": "2026-05-13",
      "value": 202.00059936523436
    },
    {
      "time": "2026-05-14",
      "value": 203.03299926757813
    },
    {
      "time": "2026-05-15",
      "value": 203.97479919433593
    },
    {
      "time": "2026-05-18",
      "value": 204.93579925537108
    },
    {
      "time": "2026-05-19",
      "value": 205.79199920654298
    },
    {
      "time": "2026-05-20",
      "value": 206.74359924316406
    },
    {
      "time": "2026-05-21",
      "value": 207.69179931640625
    },
    {
      "time": "2026-05-22",
      "value": 208.7463995361328
    },
    {
      "time": "2026-05-26",
      "value": 209.94999938964844
    },
    {
      "time": "2026-05-27",
      "value": 211.07919952392578
    },
    {
      "time": "2026-05-28",
      "value": 212.25359954833985
    },
    {
      "time": "2026-05-29",
      "value": 213.53899963378908
    },
    {
      "time": "2026-06-01",
      "value": 214.9247998046875
    },
    {
      "time": "2026-06-02",
      "value": 216.43399993896483
    },
    {
      "time": "2026-06-03",
      "value": 217.84699981689454
    },
    {
      "time": "2026-06-04",
      "value": 219.27779998779297
    },
    {
      "time": "2026-06-05",
      "value": 220.38399993896485
    },
    {
      "time": "2026-06-08",
      "value": 221.68640014648437
    },
    {
      "time": "2026-06-09",
      "value": 222.98620025634764
    },
    {
      "time": "2026-06-10",
      "value": 224.2236001586914
    },
    {
      "time": "2026-06-11",
      "value": 225.4622003173828
    },
    {
      "time": "2026-06-12",
      "value": 226.670400390625
    },
    {
      "time": "2026-06-15",
      "value": 228.04220031738282
    },
    {
      "time": "2026-06-16",
      "value": 229.27260040283204
    },
    {
      "time": "2026-06-17",
      "value": 230.45420043945313
    },
    {
      "time": "2026-06-18",
      "value": 231.6636004638672
    },
    {
      "time": "2026-06-22",
      "value": 232.85640045166016
    },
    {
      "time": "2026-06-23",
      "value": 233.8384002685547
    },
    {
      "time": "2026-06-24",
      "value": 234.72340026855468
    },
    {
      "time": "2026-06-25",
      "value": 235.56660034179689
    },
    {
      "time": "2026-06-26",
      "value": 236.2552005004883
    },
    {
      "time": "2026-06-29",
      "value": 237.04820068359376
    },
    {
      "time": "2026-06-30",
      "value": 237.89140045166016
    },
    {
      "time": "2026-07-01",
      "value": 238.65780059814452
    },
    {
      "time": "2026-07-02",
      "value": 239.33860046386718
    },
    {
      "time": "2026-07-06",
      "value": 240.0038003540039
    },
    {
      "time": "2026-07-07",
      "value": 240.63820037841796
    },
    {
      "time": "2026-07-08",
      "value": 241.19680053710937
    },
    {
      "time": "2026-07-09",
      "value": 241.8140005493164
    },
    {
      "time": "2026-07-10",
      "value": 242.50940063476563
    },
    {
      "time": "2026-07-13",
      "value": 243.08600067138673
    },
    {
      "time": "2026-07-14",
      "value": 243.6876007080078
    },
    {
      "time": "2026-07-15",
      "value": 244.23640075683593
    },
    {
      "time": "2026-07-16",
      "value": 244.66980072021485
    },
    {
      "time": "2026-07-17",
      "value": 244.9510009765625
    },
    {
      "time": "2026-07-20",
      "value": 245.10800109863283
    },
    {
      "time": "2026-07-21",
      "value": 245.35180114746095
    },
    {
      "time": "2026-07-22",
      "value": 245.44460113525392
    },
    {
      "time": "2026-07-23",
      "value": 245.41460113525392
    },
    {
      "time": "2026-07-24",
      "value": 245.39480102539062
    }
  ],
  "analysis": null
}