{
  "ok": true,
  "cached": false,
  "ticker": "MGK",
  "price": 84.81,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-mega-cap-growth-index-102002663.html",
      "published": "2026-07-14"
    },
    {
      "title": "Apple-Heavy ETFs in Focus as the Company Eyes Major iPhone Expansion",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/apple-heavy-etfs-focus-company-150600035.html",
      "published": "2026-07-02"
    },
    {
      "title": "MGK's Holdings Point To A Stronger Earnings Future",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/541c9470-57e6-34db-ae37-7a7b7d9c984c/mgk%27s-holdings-point-to-a.html",
      "published": "2026-06-30"
    },
    {
      "title": "JPMorgan Analysts Say Broadcom Stock Is a 'Buy.' What to Know.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/57b20259-4833-360b-9924-77d629de56e5/jpmorgan-analysts-say.html",
      "published": "2026-06-18"
    },
    {
      "title": "Tech Frenzy! Why Wall Street Titans Cannot Stop Buying the MGK Dip",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b0c4baf2-e2b3-30a1-be9e-cdb2d2306567/tech-frenzy%21-why-wall-street.html",
      "published": "2026-06-11"
    },
    {
      "title": "Is Schwab’s U.S. Large-Cap Growth ETF’s (SCHG) 32× PE the Start of a Melt-Up or the Edge of a Cliff?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4f6193d3-8d8d-3b61-8506-eac14da9f6d2/is-schwab%E2%80%99s-u.s.-large-cap.html",
      "published": "2026-06-08"
    },
    {
      "title": "VGT Has Doubled VUG and MGK Since April’s Split and Here’s Why",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/af5d3302-bd89-3aa6-bebb-dc90f7c35330/vgt-has-doubled-vug-and-mgk.html",
      "published": "2026-05-29"
    },
    {
      "title": "Buy, Sell, or Hold Vanguard’s Mega Cap Growth ETF Right Now | MGK",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3ae0e168-f808-3cd3-b1d8-65098f0f7dbb/buy%2C-sell%2C-or-hold-vanguard%E2%80%99s.html",
      "published": "2026-05-27"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 75.68599700927734,
      "high": 76.08000183105469,
      "low": 75.61000061035156,
      "close": 75.90399932861328,
      "volume": 1197500
    },
    {
      "time": "2025-07-28",
      "open": 76.08599853515625,
      "high": 76.28800201416016,
      "low": 75.99400329589844,
      "close": 76.23200225830078,
      "volume": 1340500
    },
    {
      "time": "2025-07-29",
      "open": 76.49199676513672,
      "high": 76.63400268554688,
      "low": 75.78600311279297,
      "close": 75.81800079345703,
      "volume": 1228000
    },
    {
      "time": "2025-07-30",
      "open": 76.03600311279297,
      "high": 76.26399993896484,
      "low": 75.55599975585938,
      "close": 76.09400177001953,
      "volume": 1555500
    },
    {
      "time": "2025-07-31",
      "open": 77.48600006103516,
      "high": 77.48600006103516,
      "low": 75.95999908447266,
      "close": 76.11000061035156,
      "volume": 2872000
    },
    {
      "time": "2025-08-01",
      "open": 75.13999938964844,
      "high": 75.25199890136719,
      "low": 74.08599853515625,
      "close": 74.36799621582031,
      "volume": 3108000
    },
    {
      "time": "2025-08-04",
      "open": 75.1500015258789,
      "high": 75.8479995727539,
      "low": 75.05999755859375,
      "close": 75.8479995727539,
      "volume": 1368000
    },
    {
      "time": "2025-08-05",
      "open": 75.89800262451172,
      "high": 76.00800323486328,
      "low": 75.16400146484375,
      "close": 75.21199798583984,
      "volume": 1526000
    },
    {
      "time": "2025-08-06",
      "open": 75.35399627685547,
      "high": 76.36399841308594,
      "low": 75.22599792480469,
      "close": 76.35800170898438,
      "volume": 1150000
    },
    {
      "time": "2025-08-07",
      "open": 76.71199798583984,
      "high": 76.947998046875,
      "low": 75.69999694824219,
      "close": 76.3280029296875,
      "volume": 2129000
    },
    {
      "time": "2025-08-08",
      "open": 76.52999877929688,
      "high": 77.13999938964844,
      "low": 76.52999877929688,
      "close": 77.04399871826172,
      "volume": 1004500
    },
    {
      "time": "2025-08-11",
      "open": 77.02200317382812,
      "high": 77.48200225830078,
      "low": 76.72200012207031,
      "close": 76.90399932861328,
      "volume": 1356000
    },
    {
      "time": "2025-08-12",
      "open": 77.23400115966797,
      "high": 77.73999786376953,
      "low": 76.75199890136719,
      "close": 77.68399810791016,
      "volume": 2101000
    },
    {
      "time": "2025-08-13",
      "open": 78.0719985961914,
      "high": 78.1780014038086,
      "low": 77.5199966430664,
      "close": 77.69400024414062,
      "volume": 1660000
    },
    {
      "time": "2025-08-14",
      "open": 77.5199966430664,
      "high": 78.08599853515625,
      "low": 77.47200012207031,
      "close": 77.9020004272461,
      "volume": 1372000
    },
    {
      "time": "2025-08-15",
      "open": 78.02400207519531,
      "high": 78.02400207519531,
      "low": 77.38600158691406,
      "close": 77.62799835205078,
      "volume": 1028500
    },
    {
      "time": "2025-08-18",
      "open": 77.51200103759766,
      "high": 77.6760025024414,
      "low": 77.27999877929688,
      "close": 77.58000183105469,
      "volume": 1599500
    },
    {
      "time": "2025-08-19",
      "open": 77.53600311279297,
      "high": 77.53600311279297,
      "low": 76.26599884033203,
      "close": 76.41200256347656,
      "volume": 1936500
    },
    {
      "time": "2025-08-20",
      "open": 76.3280029296875,
      "high": 76.3280029296875,
      "low": 74.97200012207031,
      "close": 75.91400146484375,
      "volume": 1580000
    },
    {
      "time": "2025-08-21",
      "open": 75.73200225830078,
      "high": 76.01599884033203,
      "low": 75.31800079345703,
      "close": 75.63999938964844,
      "volume": 5026000
    },
    {
      "time": "2025-08-22",
      "open": 75.72200012207031,
      "high": 77.05400085449219,
      "low": 75.5260009765625,
      "close": 76.802001953125,
      "volume": 2064000
    },
    {
      "time": "2025-08-25",
      "open": 76.63999938964844,
      "high": 77.11399841308594,
      "low": 76.43399810791016,
      "close": 76.68399810791016,
      "volume": 937500
    },
    {
      "time": "2025-08-26",
      "open": 76.6780014038086,
      "high": 77.18000030517578,
      "low": 76.50399780273438,
      "close": 77.15399932861328,
      "volume": 904000
    },
    {
      "time": "2025-08-27",
      "open": 77.13200378417969,
      "high": 77.4020004272461,
      "low": 76.8759994506836,
      "close": 77.29199981689453,
      "volume": 1393000
    },
    {
      "time": "2025-08-28",
      "open": 77.37000274658203,
      "high": 77.89800262451172,
      "low": 77.09600067138672,
      "close": 77.72799682617188,
      "volume": 1669500
    },
    {
      "time": "2025-08-29",
      "open": 77.47599792480469,
      "high": 77.5,
      "low": 76.56600189208984,
      "close": 76.79199981689453,
      "volume": 1496000
    },
    {
      "time": "2025-09-02",
      "open": 75.55799865722656,
      "high": 76.16600036621094,
      "low": 75.25800323486328,
      "close": 76.10199737548828,
      "volume": 1340500
    },
    {
      "time": "2025-09-03",
      "open": 76.75,
      "high": 77.12999725341797,
      "low": 76.4540023803711,
      "close": 76.92400360107422,
      "volume": 3033500
    },
    {
      "time": "2025-09-04",
      "open": 77.02200317382812,
      "high": 77.63600158691406,
      "low": 76.83200073242188,
      "close": 77.5979995727539,
      "volume": 792500
    },
    {
      "time": "2025-09-05",
      "open": 78.24600219726562,
      "high": 78.24600219726562,
      "low": 76.89600372314453,
      "close": 77.39399719238281,
      "volume": 1342000
    },
    {
      "time": "2025-09-08",
      "open": 77.76799774169922,
      "high": 78.19999694824219,
      "low": 77.76799774169922,
      "close": 77.91600036621094,
      "volume": 912000
    },
    {
      "time": "2025-09-09",
      "open": 78.03800201416016,
      "high": 78.15399932861328,
      "low": 77.63600158691406,
      "close": 78.12200164794922,
      "volume": 1031500
    },
    {
      "time": "2025-09-10",
      "open": 78.69200134277344,
      "high": 78.69200134277344,
      "low": 77.87999725341797,
      "close": 78.12799835205078,
      "volume": 1390000
    },
    {
      "time": "2025-09-11",
      "open": 78.50399780273438,
      "high": 78.6240005493164,
      "low": 78.18399810791016,
      "close": 78.51000213623047,
      "volume": 1046000
    },
    {
      "time": "2025-09-12",
      "open": 78.6760025024414,
      "high": 79.07599639892578,
      "low": 78.49800109863281,
      "close": 78.94200134277344,
      "volume": 949500
    },
    {
      "time": "2025-09-15",
      "open": 79.25,
      "high": 79.68800354003906,
      "low": 79.25,
      "close": 79.68800354003906,
      "volume": 1048000
    },
    {
      "time": "2025-09-16",
      "open": 79.80799865722656,
      "high": 79.81199645996094,
      "low": 79.52400207519531,
      "close": 79.58200073242188,
      "volume": 1412000
    },
    {
      "time": "2025-09-17",
      "open": 79.49600219726562,
      "high": 79.51799774169922,
      "low": 78.5,
      "close": 79.22799682617188,
      "volume": 1583000
    },
    {
      "time": "2025-09-18",
      "open": 79.79000091552734,
      "high": 80.052001953125,
      "low": 79.44599914550781,
      "close": 79.62000274658203,
      "volume": 1409500
    },
    {
      "time": "2025-09-19",
      "open": 80.05999755859375,
      "high": 80.50199890136719,
      "low": 79.9020004272461,
      "close": 80.47799682617188,
      "volume": 1588500
    },
    {
      "time": "2025-09-22",
      "open": 80.33000183105469,
      "high": 81.1719970703125,
      "low": 80.33000183105469,
      "close": 81.14800262451172,
      "volume": 1092500
    },
    {
      "time": "2025-09-23",
      "open": 81.10399627685547,
      "high": 81.10399627685547,
      "low": 80.05000305175781,
      "close": 80.2239990234375,
      "volume": 1553000
    },
    {
      "time": "2025-09-24",
      "open": 80.47200012207031,
      "high": 80.47200012207031,
      "low": 79.5459976196289,
      "close": 79.91600036621094,
      "volume": 1020000
    },
    {
      "time": "2025-09-25",
      "open": 79.37000274658203,
      "high": 79.75199890136719,
      "low": 78.87000274658203,
      "close": 79.55599975585938,
      "volume": 1002500
    },
    {
      "time": "2025-09-26",
      "open": 79.69599914550781,
      "high": 79.94000244140625,
      "low": 79.25599670410156,
      "close": 79.87200164794922,
      "volume": 982500
    },
    {
      "time": "2025-09-29",
      "open": 80.18399810791016,
      "high": 80.5719985961914,
      "low": 79.9219970703125,
      "close": 80.08999633789062,
      "volume": 1716000
    },
    {
      "time": "2025-09-30",
      "open": 80.06600189208984,
      "high": 80.51599884033203,
      "low": 79.78600311279297,
      "close": 80.48400115966797,
      "volume": 1522500
    },
    {
      "time": "2025-10-01",
      "open": 80.02999877929688,
      "high": 81.03800201416016,
      "low": 79.9540023803711,
      "close": 80.90599822998047,
      "volume": 1785500
    },
    {
      "time": "2025-10-02",
      "open": 81.3759994506836,
      "high": 81.3759994506836,
      "low": 80.7040023803711,
      "close": 81.0459976196289,
      "volume": 1142500
    },
    {
      "time": "2025-10-03",
      "open": 81.09400177001953,
      "high": 81.20999908447266,
      "low": 80.43800354003906,
      "close": 80.73600006103516,
      "volume": 1188000
    },
    {
      "time": "2025-10-06",
      "open": 81.19599914550781,
      "high": 81.6259994506836,
      "low": 80.95800018310547,
      "close": 81.44200134277344,
      "volume": 952500
    },
    {
      "time": "2025-10-07",
      "open": 81.55000305175781,
      "high": 81.60600280761719,
      "low": 80.70999908447266,
      "close": 80.91999816894531,
      "volume": 1127000
    },
    {
      "time": "2025-10-08",
      "open": 81.0739974975586,
      "high": 81.7760009765625,
      "low": 81.0739974975586,
      "close": 81.7760009765625,
      "volume": 974000
    },
    {
      "time": "2025-10-09",
      "open": 81.78199768066406,
      "high": 81.80599975585938,
      "low": 81.28800201416016,
      "close": 81.68599700927734,
      "volume": 1506000
    },
    {
      "time": "2025-10-10",
      "open": 81.76200103759766,
      "high": 82.00199890136719,
      "low": 78.947998046875,
      "close": 78.99199676513672,
      "volume": 2657000
    },
    {
      "time": "2025-10-13",
      "open": 80.32599639892578,
      "high": 80.69599914550781,
      "low": 79.96199798583984,
      "close": 80.5199966430664,
      "volume": 1377500
    },
    {
      "time": "2025-10-14",
      "open": 79.69400024414062,
      "high": 80.43399810791016,
      "low": 78.9000015258789,
      "close": 79.84200286865234,
      "volume": 1146000
    },
    {
      "time": "2025-10-15",
      "open": 80.63400268554688,
      "high": 80.9520034790039,
      "low": 79.56999969482422,
      "close": 80.30999755859375,
      "volume": 1046000
    },
    {
      "time": "2025-10-16",
      "open": 80.65599822998047,
      "high": 81,
      "low": 79.41400146484375,
      "close": 79.98799896240234,
      "volume": 1304500
    },
    {
      "time": "2025-10-17",
      "open": 79.5999984741211,
      "high": 80.66600036621094,
      "low": 79.48400115966797,
      "close": 80.53199768066406,
      "volume": 1170000
    },
    {
      "time": "2025-10-20",
      "open": 80.91400146484375,
      "high": 81.64199829101562,
      "low": 80.91400146484375,
      "close": 81.49400329589844,
      "volume": 907500
    },
    {
      "time": "2025-10-21",
      "open": 81.47200012207031,
      "high": 81.55000305175781,
      "low": 81.21199798583984,
      "close": 81.40599822998047,
      "volume": 940500
    },
    {
      "time": "2025-10-22",
      "open": 81.5260009765625,
      "high": 81.61799621582031,
      "low": 80.15599822998047,
      "close": 80.86599731445312,
      "volume": 1178500
    },
    {
      "time": "2025-10-23",
      "open": 80.91400146484375,
      "high": 81.66400146484375,
      "low": 80.83799743652344,
      "close": 81.5260009765625,
      "volume": 2462500
    },
    {
      "time": "2025-10-24",
      "open": 82.14800262451172,
      "high": 82.59600067138672,
      "low": 82.06800079345703,
      "close": 82.39199829101562,
      "volume": 1078000
    },
    {
      "time": "2025-10-27",
      "open": 83.40799713134766,
      "high": 83.95800018310547,
      "low": 83.29199981689453,
      "close": 83.91400146484375,
      "volume": 1476500
    },
    {
      "time": "2025-10-28",
      "open": 84.45600128173828,
      "high": 84.95999908447266,
      "low": 84.1240005493164,
      "close": 84.6520004272461,
      "volume": 2412500
    },
    {
      "time": "2025-10-29",
      "open": 85.19599914550781,
      "high": 85.36000061035156,
      "low": 84.45600128173828,
      "close": 85.1780014038086,
      "volume": 2247000
    },
    {
      "time": "2025-10-30",
      "open": 84.68399810791016,
      "high": 84.74600219726562,
      "low": 83.88800048828125,
      "close": 83.90799713134766,
      "volume": 1607500
    },
    {
      "time": "2025-10-31",
      "open": 85.02999877929688,
      "high": 85.02999877929688,
      "low": 83.86399841308594,
      "close": 84.14399719238281,
      "volume": 1699500
    },
    {
      "time": "2025-11-03",
      "open": 84.88999938964844,
      "high": 84.98999786376953,
      "low": 84.36000061035156,
      "close": 84.6719970703125,
      "volume": 1739000
    },
    {
      "time": "2025-11-04",
      "open": 83.40599822998047,
      "high": 83.97200012207031,
      "low": 83.0260009765625,
      "close": 83.18599700927734,
      "volume": 1660500
    },
    {
      "time": "2025-11-05",
      "open": 83.05799865722656,
      "high": 83.89399719238281,
      "low": 82.80000305175781,
      "close": 83.2959976196289,
      "volume": 2208000
    },
    {
      "time": "2025-11-06",
      "open": 83.2020034790039,
      "high": 83.2020034790039,
      "low": 81.6780014038086,
      "close": 81.92400360107422,
      "volume": 1718500
    },
    {
      "time": "2025-11-07",
      "open": 81.43399810791016,
      "high": 81.6259994506836,
      "low": 80.16999816894531,
      "close": 81.58000183105469,
      "volume": 2048500
    },
    {
      "time": "2025-11-10",
      "open": 82.84200286865234,
      "high": 83.73200225830078,
      "low": 82.76399993896484,
      "close": 83.58200073242188,
      "volume": 1579500
    },
    {
      "time": "2025-11-11",
      "open": 83.197998046875,
      "high": 83.5719985961914,
      "low": 82.81999969482422,
      "close": 83.47799682617188,
      "volume": 983500
    },
    {
      "time": "2025-11-12",
      "open": 83.84200286865234,
      "high": 83.87000274658203,
      "low": 82.78199768066406,
      "close": 83.29399871826172,
      "volume": 1505000
    },
    {
      "time": "2025-11-13",
      "open": 82.79000091552734,
      "high": 82.80400085449219,
      "low": 81.26399993896484,
      "close": 81.5739974975586,
      "volume": 2219500
    },
    {
      "time": "2025-11-14",
      "open": 80.37799835205078,
      "high": 82.27999877929688,
      "low": 80.08200073242188,
      "close": 81.71199798583984,
      "volume": 1779500
    },
    {
      "time": "2025-11-17",
      "open": 81.2979965209961,
      "high": 82.13200378417969,
      "low": 80.50599670410156,
      "close": 81.03199768066406,
      "volume": 1250500
    },
    {
      "time": "2025-11-18",
      "open": 80.49400329589844,
      "high": 80.83599853515625,
      "low": 79.30999755859375,
      "close": 79.93599700927734,
      "volume": 2543500
    },
    {
      "time": "2025-11-19",
      "open": 80.10800170898438,
      "high": 81.39199829101562,
      "low": 79.9280014038086,
      "close": 80.55599975585938,
      "volume": 1741000
    },
    {
      "time": "2025-11-20",
      "open": 82.2760009765625,
      "high": 82.65799713134766,
      "low": 78.83999633789062,
      "close": 78.96600341796875,
      "volume": 2861500
    },
    {
      "time": "2025-11-21",
      "open": 79.25199890136719,
      "high": 80.3759994506836,
      "low": 78.28600311279297,
      "close": 79.44200134277344,
      "volume": 2304500
    },
    {
      "time": "2025-11-24",
      "open": 80.12799835205078,
      "high": 81.6259994506836,
      "low": 80.05999755859375,
      "close": 81.48200225830078,
      "volume": 1896500
    },
    {
      "time": "2025-11-25",
      "open": 81.2300033569336,
      "high": 82.12799835205078,
      "low": 80.41200256347656,
      "close": 81.9739990234375,
      "volume": 2017000
    },
    {
      "time": "2025-11-26",
      "open": 82.49800109863281,
      "high": 82.78600311279297,
      "low": 82.0999984741211,
      "close": 82.54399871826172,
      "volume": 1387500
    },
    {
      "time": "2025-11-28",
      "open": 82.70600128173828,
      "high": 82.8759994506836,
      "low": 82.53199768066406,
      "close": 82.86199951171875,
      "volume": 666000
    },
    {
      "time": "2025-12-01",
      "open": 82.21199798583984,
      "high": 82.9020004272461,
      "low": 82.01599884033203,
      "close": 82.63400268554688,
      "volume": 1465000
    },
    {
      "time": "2025-12-02",
      "open": 83,
      "high": 83.56800079345703,
      "low": 82.7699966430664,
      "close": 83.0739974975586,
      "volume": 1391000
    },
    {
      "time": "2025-12-03",
      "open": 82.7699966430664,
      "high": 83.25800323486328,
      "low": 82.5199966430664,
      "close": 83.05599975585938,
      "volume": 1235500
    },
    {
      "time": "2025-12-04",
      "open": 83.44599914550781,
      "high": 83.44599914550781,
      "low": 82.6760025024414,
      "close": 83.15599822998047,
      "volume": 984000
    },
    {
      "time": "2025-12-05",
      "open": 83.4020004272461,
      "high": 83.82599639892578,
      "low": 83.22000122070312,
      "close": 83.53199768066406,
      "volume": 799500
    },
    {
      "time": "2025-12-08",
      "open": 83.65399932861328,
      "high": 83.83999633789062,
      "low": 83,
      "close": 83.36000061035156,
      "volume": 1484500
    },
    {
      "time": "2025-12-09",
      "open": 83.21600341796875,
      "high": 83.48999786376953,
      "low": 83.01000213623047,
      "close": 83.36199951171875,
      "volume": 1165000
    },
    {
      "time": "2025-12-10",
      "open": 83.21800231933594,
      "high": 83.60399627685547,
      "low": 82.76799774169922,
      "close": 83.42400360107422,
      "volume": 1344000
    },
    {
      "time": "2025-12-11",
      "open": 82.94999694824219,
      "high": 83.28600311279297,
      "low": 82.1240005493164,
      "close": 83.20800018310547,
      "volume": 2534500
    },
    {
      "time": "2025-12-12",
      "open": 82.89199829101562,
      "high": 83.11000061035156,
      "low": 81.52799987792969,
      "close": 81.9540023803711,
      "volume": 2041000
    },
    {
      "time": "2025-12-15",
      "open": 82.45600128173828,
      "high": 82.46800231933594,
      "low": 81.37999725341797,
      "close": 81.5739974975586,
      "volume": 4200500
    },
    {
      "time": "2025-12-16",
      "open": 81.35199737548828,
      "high": 82.06800079345703,
      "low": 81.1500015258789,
      "close": 81.88999938964844,
      "volume": 1572000
    },
    {
      "time": "2025-12-17",
      "open": 81.96399688720703,
      "high": 81.96800231933594,
      "low": 80.33399963378906,
      "close": 80.36000061035156,
      "volume": 1897000
    },
    {
      "time": "2025-12-18",
      "open": 81.34200286865234,
      "high": 81.91999816894531,
      "low": 81.04399871826172,
      "close": 81.43199920654297,
      "volume": 1176000
    },
    {
      "time": "2025-12-19",
      "open": 81.93399810791016,
      "high": 82.6240005493164,
      "low": 81.91799926757812,
      "close": 82.60399627685547,
      "volume": 1189000
    },
    {
      "time": "2025-12-22",
      "open": 83.11399841308594,
      "high": 83.16999816894531,
      "low": 82.75399780273438,
      "close": 83.0199966430664,
      "volume": 2205000
    },
    {
      "time": "2025-12-23",
      "open": 82.83000183105469,
      "high": 83.61399841308594,
      "low": 82.83000183105469,
      "close": 83.60600280761719,
      "volume": 1859000
    },
    {
      "time": "2025-12-24",
      "open": 83.58799743652344,
      "high": 83.81199645996094,
      "low": 83.46800231933594,
      "close": 83.75599670410156,
      "volume": 1240000
    },
    {
      "time": "2025-12-26",
      "open": 83.86599731445312,
      "high": 84.05000305175781,
      "low": 83.66600036621094,
      "close": 83.76599884033203,
      "volume": 910000
    },
    {
      "time": "2025-12-29",
      "open": 83.21800231933594,
      "high": 83.50599670410156,
      "low": 83.0719985961914,
      "close": 83.31199645996094,
      "volume": 1218500
    },
    {
      "time": "2025-12-30",
      "open": 83.23400115966797,
      "high": 83.5,
      "low": 83.15599822998047,
      "close": 83.19999694824219,
      "volume": 1321000
    },
    {
      "time": "2025-12-31",
      "open": 83.30000305175781,
      "high": 83.3219985961914,
      "low": 82.5479965209961,
      "close": 82.55400085449219,
      "volume": 1024000
    },
    {
      "time": "2026-01-02",
      "open": 83.22000122070312,
      "high": 83.54199981689453,
      "low": 81.72799682617188,
      "close": 82.1719970703125,
      "volume": 4768500
    },
    {
      "time": "2026-01-05",
      "open": 82.72200012207031,
      "high": 82.87999725341797,
      "low": 82.34200286865234,
      "close": 82.44000244140625,
      "volume": 3014500
    },
    {
      "time": "2026-01-06",
      "open": 82.5739974975586,
      "high": 82.75599670410156,
      "low": 82.23400115966797,
      "close": 82.66200256347656,
      "volume": 1981500
    },
    {
      "time": "2026-01-07",
      "open": 82.75800323486328,
      "high": 83.60600280761719,
      "low": 82.66200256347656,
      "close": 83.07599639892578,
      "volume": 1628000
    },
    {
      "time": "2026-01-08",
      "open": 82.94000244140625,
      "high": 82.94599914550781,
      "low": 82.0979995727539,
      "close": 82.40599822998047,
      "volume": 2625000
    },
    {
      "time": "2026-01-09",
      "open": 82.56800079345703,
      "high": 83.0999984741211,
      "low": 82.18199920654297,
      "close": 82.9020004272461,
      "volume": 4241500
    },
    {
      "time": "2026-01-12",
      "open": 82.44999694824219,
      "high": 83.38999938964844,
      "low": 82.4000015258789,
      "close": 83.1240005493164,
      "volume": 4811500
    },
    {
      "time": "2026-01-13",
      "open": 83.0999984741211,
      "high": 83.32599639892578,
      "low": 82.44000244140625,
      "close": 82.82599639892578,
      "volume": 2241500
    },
    {
      "time": "2026-01-14",
      "open": 82.36000061035156,
      "high": 82.39800262451172,
      "low": 81.0719985961914,
      "close": 81.71399688720703,
      "volume": 6370000
    },
    {
      "time": "2026-01-15",
      "open": 82.40599822998047,
      "high": 82.48600006103516,
      "low": 81.5999984741211,
      "close": 81.7760009765625,
      "volume": 8872500
    },
    {
      "time": "2026-01-16",
      "open": 82.09600067138672,
      "high": 82.19999694824219,
      "low": 81.43399810791016,
      "close": 81.65599822998047,
      "volume": 7604500
    },
    {
      "time": "2026-01-20",
      "open": 80.20999908447266,
      "high": 80.58599853515625,
      "low": 79.41799926757812,
      "close": 79.56800079345703,
      "volume": 3027000
    },
    {
      "time": "2026-01-21",
      "open": 79.71800231933594,
      "high": 80.85600280761719,
      "low": 79.3219985961914,
      "close": 80.28399658203125,
      "volume": 3746500
    },
    {
      "time": "2026-01-22",
      "open": 81.11399841308594,
      "high": 81.24199676513672,
      "low": 80.63400268554688,
      "close": 81.03199768066406,
      "volume": 1561000
    },
    {
      "time": "2026-01-23",
      "open": 81.10399627685547,
      "high": 81.83599853515625,
      "low": 80.9000015258789,
      "close": 81.50800323486328,
      "volume": 7914000
    },
    {
      "time": "2026-01-26",
      "open": 81.62799835205078,
      "high": 82.38999938964844,
      "low": 81.53399658203125,
      "close": 82.06600189208984,
      "volume": 2799500
    },
    {
      "time": "2026-01-27",
      "open": 82.5,
      "high": 82.91799926757812,
      "low": 82.3239974975586,
      "close": 82.63999938964844,
      "volume": 1411500
    },
    {
      "time": "2026-01-28",
      "open": 82.85600280761719,
      "high": 82.91200256347656,
      "low": 82.18000030517578,
      "close": 82.49800109863281,
      "volume": 2094000
    },
    {
      "time": "2026-01-29",
      "open": 82.29000091552734,
      "high": 82.3280029296875,
      "low": 80.16400146484375,
      "close": 81.81199645996094,
      "volume": 2704500
    },
    {
      "time": "2026-01-30",
      "open": 81.38200378417969,
      "high": 81.76799774169922,
      "low": 80.82599639892578,
      "close": 81.16999816894531,
      "volume": 2787000
    },
    {
      "time": "2026-02-02",
      "open": 80.86399841308594,
      "high": 81.75599670410156,
      "low": 80.86399841308594,
      "close": 81.2979965209961,
      "volume": 1269000
    },
    {
      "time": "2026-02-03",
      "open": 81.50199890136719,
      "high": 81.50199890136719,
      "low": 78.99400329589844,
      "close": 79.62200164794922,
      "volume": 1987500
    },
    {
      "time": "2026-02-04",
      "open": 79.59200286865234,
      "high": 79.59200286865234,
      "low": 77.74600219726562,
      "close": 78.48600006103516,
      "volume": 2715500
    },
    {
      "time": "2026-02-05",
      "open": 77.57599639892578,
      "high": 78.02200317382812,
      "low": 76.70999908447266,
      "close": 77.01799774169922,
      "volume": 3770000
    },
    {
      "time": "2026-02-06",
      "open": 77.52999877929688,
      "high": 78.88200378417969,
      "low": 77.3479995727539,
      "close": 78.67400360107422,
      "volume": 4917500
    },
    {
      "time": "2026-02-09",
      "open": 78.57599639892578,
      "high": 79.80000305175781,
      "low": 78.31800079345703,
      "close": 79.49600219726562,
      "volume": 1595000
    },
    {
      "time": "2026-02-10",
      "open": 79.7239990234375,
      "high": 79.83999633789062,
      "low": 79.11199951171875,
      "close": 79.1520004272461,
      "volume": 2333000
    },
    {
      "time": "2026-02-11",
      "open": 79.77200317382812,
      "high": 79.83200073242188,
      "low": 78.38600158691406,
      "close": 78.78399658203125,
      "volume": 1499000
    },
    {
      "time": "2026-02-12",
      "open": 79.12999725341797,
      "high": 79.12999725341797,
      "low": 77.18399810791016,
      "close": 77.36599731445312,
      "volume": 4188500
    },
    {
      "time": "2026-02-13",
      "open": 77.50800323486328,
      "high": 77.69200134277344,
      "low": 76.7239990234375,
      "close": 76.93800354003906,
      "volume": 2415000
    },
    {
      "time": "2026-02-17",
      "open": 76.63200378417969,
      "high": 77.5479965209961,
      "low": 76.03199768066406,
      "close": 77.17400360107422,
      "volume": 4294000
    },
    {
      "time": "2026-02-18",
      "open": 77.3280029296875,
      "high": 78.08999633789062,
      "low": 77.1500015258789,
      "close": 77.62799835205078,
      "volume": 1716000
    },
    {
      "time": "2026-02-19",
      "open": 77.25599670410156,
      "high": 77.66999816894531,
      "low": 76.98400115966797,
      "close": 77.39800262451172,
      "volume": 1964000
    },
    {
      "time": "2026-02-20",
      "open": 77.02999877929688,
      "high": 78.34200286865234,
      "low": 76.91000366210938,
      "close": 78.05400085449219,
      "volume": 3184000
    },
    {
      "time": "2026-02-23",
      "open": 77.93599700927734,
      "high": 78.05400085449219,
      "low": 76.69400024414062,
      "close": 77.01399993896484,
      "volume": 4246000
    },
    {
      "time": "2026-02-24",
      "open": 76.97200012207031,
      "high": 77.94000244140625,
      "low": 76.66799926757812,
      "close": 77.8479995727539,
      "volume": 1587000
    },
    {
      "time": "2026-02-25",
      "open": 78.19999694824219,
      "high": 79.01599884033203,
      "low": 78.19999694824219,
      "close": 78.96199798583984,
      "volume": 4015500
    },
    {
      "time": "2026-02-26",
      "open": 78.97799682617188,
      "high": 78.97799682617188,
      "low": 77.33999633789062,
      "close": 78.10199737548828,
      "volume": 4043000
    },
    {
      "time": "2026-02-27",
      "open": 77.12999725341797,
      "high": 77.66799926757812,
      "low": 76.9280014038086,
      "close": 77.38999938964844,
      "volume": 2416000
    },
    {
      "time": "2026-03-02",
      "open": 76.30599975585938,
      "high": 77.88600158691406,
      "low": 76.1500015258789,
      "close": 77.61399841308594,
      "volume": 2809000
    },
    {
      "time": "2026-03-03",
      "open": 76.22799682617188,
      "high": 77.37999725341797,
      "low": 75.78199768066406,
      "close": 77.11599731445312,
      "volume": 3807500
    },
    {
      "time": "2026-03-04",
      "open": 77.30000305175781,
      "high": 78.28399658203125,
      "low": 77.25399780273438,
      "close": 77.97200012207031,
      "volume": 1777500
    },
    {
      "time": "2026-03-05",
      "open": 77.69400024414062,
      "high": 78.31600189208984,
      "low": 77.21800231933594,
      "close": 78.09200286865234,
      "volume": 2496500
    },
    {
      "time": "2026-03-06",
      "open": 77.19400024414062,
      "high": 77.81600189208984,
      "low": 76.87999725341797,
      "close": 77.11199951171875,
      "volume": 2679500
    },
    {
      "time": "2026-03-09",
      "open": 76.35800170898438,
      "high": 78.2699966430664,
      "low": 76.08200073242188,
      "close": 78.09400177001953,
      "volume": 4677500
    },
    {
      "time": "2026-03-10",
      "open": 78.08000183105469,
      "high": 78.60800170898438,
      "low": 77.61000061035156,
      "close": 77.98200225830078,
      "volume": 3882500
    },
    {
      "time": "2026-03-11",
      "open": 78.22799682617188,
      "high": 78.76000213623047,
      "low": 77.64800262451172,
      "close": 78.05400085449219,
      "volume": 1371500
    },
    {
      "time": "2026-03-12",
      "open": 77.53600311279297,
      "high": 77.64600372314453,
      "low": 76.68199920654297,
      "close": 76.68199920654297,
      "volume": 3145000
    },
    {
      "time": "2026-03-13",
      "open": 76.9520034790039,
      "high": 77.33999633789062,
      "low": 75.68399810791016,
      "close": 75.81600189208984,
      "volume": 3077000
    },
    {
      "time": "2026-03-16",
      "open": 76.51799774169922,
      "high": 77.21800231933594,
      "low": 76.4280014038086,
      "close": 76.72799682617188,
      "volume": 1685500
    },
    {
      "time": "2026-03-17",
      "open": 77.01200103759766,
      "high": 77.38200378417969,
      "low": 76.69999694824219,
      "close": 76.87000274658203,
      "volume": 1368000
    },
    {
      "time": "2026-03-18",
      "open": 76.59200286865234,
      "high": 76.83200073242188,
      "low": 75.697998046875,
      "close": 75.7239990234375,
      "volume": 1685000
    },
    {
      "time": "2026-03-19",
      "open": 75.13200378417969,
      "high": 75.79399871826172,
      "low": 74.80400085449219,
      "close": 75.44599914550781,
      "volume": 3418500
    },
    {
      "time": "2026-03-20",
      "open": 75.23400115966797,
      "high": 75.23400115966797,
      "low": 73.61399841308594,
      "close": 74.1259994506836,
      "volume": 2828000
    },
    {
      "time": "2026-03-23",
      "open": 75.24400329589844,
      "high": 76.04000091552734,
      "low": 74.96199798583984,
      "close": 75.23600006103516,
      "volume": 3180000
    },
    {
      "time": "2026-03-24",
      "open": 74.72799682617188,
      "high": 74.89600372314453,
      "low": 74.16000366210938,
      "close": 74.26799774169922,
      "volume": 1713500
    },
    {
      "time": "2026-03-25",
      "open": 75.0479965209961,
      "high": 75.4260025024414,
      "low": 74.56199645996094,
      "close": 74.74400329589844,
      "volume": 1469500
    },
    {
      "time": "2026-03-26",
      "open": 74.06600189208984,
      "high": 74.3479995727539,
      "low": 72.802001953125,
      "close": 72.81600189208984,
      "volume": 1754000
    },
    {
      "time": "2026-03-27",
      "open": 72.3239974975586,
      "high": 72.3280029296875,
      "low": 70.91799926757812,
      "close": 71.06600189208984,
      "volume": 2309500
    },
    {
      "time": "2026-03-30",
      "open": 71.68399810791016,
      "high": 71.74600219726562,
      "low": 70.3219985961914,
      "close": 70.697998046875,
      "volume": 2378000
    },
    {
      "time": "2026-03-31",
      "open": 71.59600067138672,
      "high": 73.6760025024414,
      "low": 71.56400299072266,
      "close": 73.48799896240234,
      "volume": 2260500
    },
    {
      "time": "2026-04-01",
      "open": 74.13800048828125,
      "high": 74.8740005493164,
      "low": 73.8499984741211,
      "close": 74.34600067138672,
      "volume": 2085500
    },
    {
      "time": "2026-04-02",
      "open": 73.10399627685547,
      "high": 74.5199966430664,
      "low": 72.7239990234375,
      "close": 74.36799621582031,
      "volume": 2435000
    },
    {
      "time": "2026-04-06",
      "open": 74.4540023803711,
      "high": 74.90399932861328,
      "low": 74.23999786376953,
      "close": 74.7020034790039,
      "volume": 1900500
    },
    {
      "time": "2026-04-07",
      "open": 74.43800354003906,
      "high": 74.85600280761719,
      "low": 73.31400299072266,
      "close": 74.81999969482422,
      "volume": 2372000
    },
    {
      "time": "2026-04-08",
      "open": 77.47599792480469,
      "high": 77.70800018310547,
      "low": 76.41999816894531,
      "close": 76.75599670410156,
      "volume": 2347000
    },
    {
      "time": "2026-04-09",
      "open": 76.8239974975586,
      "high": 77.28800201416016,
      "low": 76.19400024414062,
      "close": 77.23400115966797,
      "volume": 1408500
    },
    {
      "time": "2026-04-10",
      "open": 77.46800231933594,
      "high": 77.8499984741211,
      "low": 77.2979965209961,
      "close": 77.52200317382812,
      "volume": 1821000
    },
    {
      "time": "2026-04-13",
      "open": 77.3759994506836,
      "high": 78.7300033569336,
      "low": 77.25399780273438,
      "close": 78.68000030517578,
      "volume": 1628000
    },
    {
      "time": "2026-04-14",
      "open": 79.16200256347656,
      "high": 80.26799774169922,
      "low": 79.15799713134766,
      "close": 80.25,
      "volume": 1981000
    },
    {
      "time": "2026-04-15",
      "open": 80.5479965209961,
      "high": 81.8479995727539,
      "low": 80.45999908447266,
      "close": 81.802001953125,
      "volume": 2895500
    },
    {
      "time": "2026-04-16",
      "open": 82.10800170898438,
      "high": 82.2239990234375,
      "low": 81.3499984741211,
      "close": 82.00599670410156,
      "volume": 1679500
    },
    {
      "time": "2026-04-17",
      "open": 82.74199676513672,
      "high": 83.4000015258789,
      "low": 82.58599853515625,
      "close": 83.18399810791016,
      "volume": 1927500
    },
    {
      "time": "2026-04-20",
      "open": 83.02999877929688,
      "high": 83.13600158691406,
      "low": 82.27200317382812,
      "close": 82.88600158691406,
      "volume": 1415500
    },
    {
      "time": "2026-04-21",
      "open": 83.16999816894531,
      "high": 83.31999969482422,
      "low": 82.16999816894531,
      "close": 82.37000274658203,
      "volume": 1641600
    },
    {
      "time": "2026-04-22",
      "open": 83.0999984741211,
      "high": 84.0999984741211,
      "low": 82.91999816894531,
      "close": 84.04000091552734,
      "volume": 1602600
    },
    {
      "time": "2026-04-23",
      "open": 83.52999877929688,
      "high": 83.70999908447266,
      "low": 82.08000183105469,
      "close": 82.87000274658203,
      "volume": 2233200
    },
    {
      "time": "2026-04-24",
      "open": 83.2699966430664,
      "high": 84.3499984741211,
      "low": 83.0999984741211,
      "close": 84.26000213623047,
      "volume": 2581000
    },
    {
      "time": "2026-04-27",
      "open": 83.94000244140625,
      "high": 84.54000091552734,
      "low": 83.63999938964844,
      "close": 84.44999694824219,
      "volume": 1620300
    },
    {
      "time": "2026-04-28",
      "open": 83.5,
      "high": 83.94999694824219,
      "low": 83.22000122070312,
      "close": 83.72000122070312,
      "volume": 1798900
    },
    {
      "time": "2026-04-29",
      "open": 83.58000183105469,
      "high": 83.80000305175781,
      "low": 83.12999725341797,
      "close": 83.6500015258789,
      "volume": 1246100
    },
    {
      "time": "2026-04-30",
      "open": 83.98999786376953,
      "high": 84.20999908447266,
      "low": 82.66000366210938,
      "close": 84,
      "volume": 1514100
    },
    {
      "time": "2026-05-01",
      "open": 84.5999984741211,
      "high": 85.2300033569336,
      "low": 84.5,
      "close": 84.75,
      "volume": 1305100
    },
    {
      "time": "2026-05-04",
      "open": 84.77999877929688,
      "high": 85.0199966430664,
      "low": 84.01000213623047,
      "close": 84.5999984741211,
      "volume": 1164500
    },
    {
      "time": "2026-05-05",
      "open": 85.0999984741211,
      "high": 85.30000305175781,
      "low": 84.83999633789062,
      "close": 85.16999816894531,
      "volume": 1196800
    },
    {
      "time": "2026-05-06",
      "open": 85.80999755859375,
      "high": 86.93000030517578,
      "low": 85.68000030517578,
      "close": 86.87000274658203,
      "volume": 1514300
    },
    {
      "time": "2026-05-07",
      "open": 87.31999969482422,
      "high": 87.86000061035156,
      "low": 86.80000305175781,
      "close": 87.05000305175781,
      "volume": 1197200
    },
    {
      "time": "2026-05-08",
      "open": 87.4000015258789,
      "high": 88.19000244140625,
      "low": 87.33000183105469,
      "close": 88.12000274658203,
      "volume": 1266200
    },
    {
      "time": "2026-05-11",
      "open": 87.5,
      "high": 88.5,
      "low": 87.43000030517578,
      "close": 88.04000091552734,
      "volume": 1813400
    },
    {
      "time": "2026-05-12",
      "open": 87.73999786376953,
      "high": 88.02999877929688,
      "low": 86.76000213623047,
      "close": 87.80000305175781,
      "volume": 1838100
    },
    {
      "time": "2026-05-13",
      "open": 87.83999633789062,
      "high": 89.01000213623047,
      "low": 87.31999969482422,
      "close": 88.70999908447266,
      "volume": 1311600
    },
    {
      "time": "2026-05-14",
      "open": 88.81999969482422,
      "high": 89.86000061035156,
      "low": 88.70999908447266,
      "close": 89.72000122070312,
      "volume": 1048000
    },
    {
      "time": "2026-05-15",
      "open": 88.77999877929688,
      "high": 89.44999694824219,
      "low": 88.11000061035156,
      "close": 88.54000091552734,
      "volume": 1790000
    },
    {
      "time": "2026-05-18",
      "open": 88.66000366210938,
      "high": 88.81999969482422,
      "low": 87.47000122070312,
      "close": 88.23999786376953,
      "volume": 1782200
    },
    {
      "time": "2026-05-19",
      "open": 87.81999969482422,
      "high": 88.13999938964844,
      "low": 87.0999984741211,
      "close": 87.44000244140625,
      "volume": 1603900
    },
    {
      "time": "2026-05-20",
      "open": 87.62999725341797,
      "high": 88.72000122070312,
      "low": 87.55000305175781,
      "close": 88.66999816894531,
      "volume": 1403400
    },
    {
      "time": "2026-05-21",
      "open": 88.30999755859375,
      "high": 89.23999786376953,
      "low": 88.01000213623047,
      "close": 88.79000091552734,
      "volume": 1505800
    },
    {
      "time": "2026-05-22",
      "open": 89.30999755859375,
      "high": 89.66000366210938,
      "low": 88.87000274658203,
      "close": 88.98999786376953,
      "volume": 998600
    },
    {
      "time": "2026-05-26",
      "open": 89.55000305175781,
      "high": 89.98999786376953,
      "low": 89.31999969482422,
      "close": 89.69000244140625,
      "volume": 1569000
    },
    {
      "time": "2026-05-27",
      "open": 89.6500015258789,
      "high": 89.81999969482422,
      "low": 89.27999877929688,
      "close": 89.62000274658203,
      "volume": 1320000
    },
    {
      "time": "2026-05-28",
      "open": 89.62999725341797,
      "high": 90.76000213623047,
      "low": 89.58999633789062,
      "close": 90.75,
      "volume": 1842100
    },
    {
      "time": "2026-05-29",
      "open": 90.91999816894531,
      "high": 91.54000091552734,
      "low": 90.80000305175781,
      "close": 91.2699966430664,
      "volume": 3278500
    },
    {
      "time": "2026-06-01",
      "open": 91.44999694824219,
      "high": 92.37999725341797,
      "low": 91.3499984741211,
      "close": 92.05999755859375,
      "volume": 1719200
    },
    {
      "time": "2026-06-02",
      "open": 91.80000305175781,
      "high": 92.08999633789062,
      "low": 91.3499984741211,
      "close": 91.77999877929688,
      "volume": 1238300
    },
    {
      "time": "2026-06-03",
      "open": 91.70999908447266,
      "high": 91.8499984741211,
      "low": 90.44999694824219,
      "close": 90.73999786376953,
      "volume": 1554300
    },
    {
      "time": "2026-06-04",
      "open": 89.94000244140625,
      "high": 91.0999984741211,
      "low": 89.7699966430664,
      "close": 90.86000061035156,
      "volume": 2032000
    },
    {
      "time": "2026-06-05",
      "open": 90.08000183105469,
      "high": 90.13999938964844,
      "low": 87.16000366210938,
      "close": 87.47000122070312,
      "volume": 2116600
    },
    {
      "time": "2026-06-08",
      "open": 88.30000305175781,
      "high": 88.73999786376953,
      "low": 87.69999694824219,
      "close": 87.86000061035156,
      "volume": 1373600
    },
    {
      "time": "2026-06-09",
      "open": 88.37999725341797,
      "high": 88.86000061035156,
      "low": 84.72000122070312,
      "close": 86.87999725341797,
      "volume": 4258900
    },
    {
      "time": "2026-06-10",
      "open": 86.12999725341797,
      "high": 87,
      "low": 85.08000183105469,
      "close": 85.12999725341797,
      "volume": 3190500
    },
    {
      "time": "2026-06-11",
      "open": 85.36000061035156,
      "high": 86.91000366210938,
      "low": 84.58999633789062,
      "close": 86.69000244140625,
      "volume": 2986700
    },
    {
      "time": "2026-06-12",
      "open": 87.05000305175781,
      "high": 87.31999969482422,
      "low": 86.01000213623047,
      "close": 86.87999725341797,
      "volume": 1435000
    },
    {
      "time": "2026-06-15",
      "open": 88.56999969482422,
      "high": 89.51000213623047,
      "low": 88.45999908447266,
      "close": 89.29000091552734,
      "volume": 1411000
    },
    {
      "time": "2026-06-16",
      "open": 89.01000213623047,
      "high": 89.12999725341797,
      "low": 88.23999786376953,
      "close": 88.29000091552734,
      "volume": 963400
    },
    {
      "time": "2026-06-17",
      "open": 88.5,
      "high": 88.58000183105469,
      "low": 86.80000305175781,
      "close": 87.04000091552734,
      "volume": 3071500
    },
    {
      "time": "2026-06-18",
      "open": 88.26000213623047,
      "high": 88.73999786376953,
      "low": 87.5199966430664,
      "close": 88.56999969482422,
      "volume": 1293000
    },
    {
      "time": "2026-06-22",
      "open": 88.36000061035156,
      "high": 88.77999877929688,
      "low": 87.23999786376953,
      "close": 87.33999633789062,
      "volume": 1457300
    },
    {
      "time": "2026-06-23",
      "open": 85.56999969482422,
      "high": 86.45999908447266,
      "low": 85.45999908447266,
      "close": 85.48999786376953,
      "volume": 1942600
    },
    {
      "time": "2026-06-24",
      "open": 85.62000274658203,
      "high": 86.4000015258789,
      "low": 84.80999755859375,
      "close": 85.18000030517578,
      "volume": 1405000
    },
    {
      "time": "2026-06-25",
      "open": 85.61000061035156,
      "high": 85.66000366210938,
      "low": 83.55000305175781,
      "close": 84.3499984741211,
      "volume": 2291300
    },
    {
      "time": "2026-06-26",
      "open": 83.61000061035156,
      "high": 85,
      "low": 83.2699966430664,
      "close": 84.2699966430664,
      "volume": 1325100
    },
    {
      "time": "2026-06-29",
      "open": 85.43000030517578,
      "high": 86.55000305175781,
      "low": 84.91999816894531,
      "close": 86.47000122070312,
      "volume": 1696800
    },
    {
      "time": "2026-06-30",
      "open": 86.5199966430664,
      "high": 88.13999938964844,
      "low": 86.44999694824219,
      "close": 87.91000366210938,
      "volume": 1354700
    },
    {
      "time": "2026-07-01",
      "open": 87.8499984741211,
      "high": 88.51000213623047,
      "low": 87.33999633789062,
      "close": 87.91000366210938,
      "volume": 1504500
    },
    {
      "time": "2026-07-02",
      "open": 87.86000061035156,
      "high": 88.45999908447266,
      "low": 86.5199966430664,
      "close": 87.01000213623047,
      "volume": 1930200
    },
    {
      "time": "2026-07-06",
      "open": 87.63999938964844,
      "high": 88.5,
      "low": 87.44999694824219,
      "close": 88.29000091552734,
      "volume": 1148500
    },
    {
      "time": "2026-07-07",
      "open": 87.79000091552734,
      "high": 87.91999816894531,
      "low": 86.94000244140625,
      "close": 87.45999908447266,
      "volume": 1506900
    },
    {
      "time": "2026-07-08",
      "open": 86.9000015258789,
      "high": 87.62000274658203,
      "low": 86.3499984741211,
      "close": 87.47000122070312,
      "volume": 1283000
    },
    {
      "time": "2026-07-09",
      "open": 87.66999816894531,
      "high": 88.62999725341797,
      "low": 87.19999694824219,
      "close": 88.5999984741211,
      "volume": 1119600
    },
    {
      "time": "2026-07-10",
      "open": 88.63999938964844,
      "high": 89.0999984741211,
      "low": 87.9800033569336,
      "close": 89.05999755859375,
      "volume": 1416000
    },
    {
      "time": "2026-07-13",
      "open": 88.5,
      "high": 88.72000122070312,
      "low": 87.55000305175781,
      "close": 87.69000244140625,
      "volume": 1567600
    },
    {
      "time": "2026-07-14",
      "open": 88.08000183105469,
      "high": 88.77999877929688,
      "low": 63.7400016784668,
      "close": 88.58000183105469,
      "volume": 1184600
    },
    {
      "time": "2026-07-15",
      "open": 88.98999786376953,
      "high": 89.48999786376953,
      "low": 88.62000274658203,
      "close": 89.45999908447266,
      "volume": 1295400
    },
    {
      "time": "2026-07-16",
      "open": 88.97000122070312,
      "high": 89.16000366210938,
      "low": 87.73999786376953,
      "close": 88.18000030517578,
      "volume": 1761400
    },
    {
      "time": "2026-07-17",
      "open": 86.25,
      "high": 87.33999633789062,
      "low": 85.7300033569336,
      "close": 86.83000183105469,
      "volume": 1752700
    },
    {
      "time": "2026-07-20",
      "open": 87.3499984741211,
      "high": 87.80000305175781,
      "low": 86.7699966430664,
      "close": 86.83000183105469,
      "volume": 1085800
    },
    {
      "time": "2026-07-21",
      "open": 87.54000091552734,
      "high": 87.76000213623047,
      "low": 87.1500015258789,
      "close": 87.66000366210938,
      "volume": 926200
    },
    {
      "time": "2026-07-22",
      "open": 87.23999786376953,
      "high": 87.58999633789062,
      "low": 86.98999786376953,
      "close": 87.16999816894531,
      "volume": 728300
    },
    {
      "time": "2026-07-23",
      "open": 85.52999877929688,
      "high": 85.83999633789062,
      "low": 84.5,
      "close": 85.05999755859375,
      "volume": 1320800
    },
    {
      "time": "2026-07-24",
      "open": 85.06999969482422,
      "high": 85.69999694824219,
      "low": 84.5999984741211,
      "close": 84.80999755859375,
      "volume": 3127107
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 77.86671997070313
    },
    {
      "time": "2025-10-06",
      "value": 77.97748001098633
    },
    {
      "time": "2025-10-07",
      "value": 78.07123992919922
    },
    {
      "time": "2025-10-08",
      "value": 78.19039993286133
    },
    {
      "time": "2025-10-09",
      "value": 78.30223983764648
    },
    {
      "time": "2025-10-10",
      "value": 78.35987976074219
    },
    {
      "time": "2025-10-13",
      "value": 78.48291976928711
    },
    {
      "time": "2025-10-14",
      "value": 78.56279983520508
    },
    {
      "time": "2025-10-15",
      "value": 78.66475982666016
    },
    {
      "time": "2025-10-16",
      "value": 78.73735977172852
    },
    {
      "time": "2025-10-17",
      "value": 78.82143966674805
    },
    {
      "time": "2025-10-20",
      "value": 78.91043975830078
    },
    {
      "time": "2025-10-21",
      "value": 79.00047973632813
    },
    {
      "time": "2025-10-22",
      "value": 79.06411972045899
    },
    {
      "time": "2025-10-23",
      "value": 79.14075973510742
    },
    {
      "time": "2025-10-24",
      "value": 79.23055969238281
    },
    {
      "time": "2025-10-27",
      "value": 79.35627975463868
    },
    {
      "time": "2025-10-28",
      "value": 79.4977197265625
    },
    {
      "time": "2025-10-29",
      "value": 79.67303970336914
    },
    {
      "time": "2025-10-30",
      "value": 79.83291961669921
    },
    {
      "time": "2025-10-31",
      "value": 80.00299957275391
    },
    {
      "time": "2025-11-03",
      "value": 80.16039947509766
    },
    {
      "time": "2025-11-04",
      "value": 80.290439453125
    },
    {
      "time": "2025-11-05",
      "value": 80.41327941894531
    },
    {
      "time": "2025-11-06",
      "value": 80.50591949462891
    },
    {
      "time": "2025-11-07",
      "value": 80.58295959472656
    },
    {
      "time": "2025-11-10",
      "value": 80.71875961303711
    },
    {
      "time": "2025-11-11",
      "value": 80.86627960205078
    },
    {
      "time": "2025-11-12",
      "value": 80.99367950439454
    },
    {
      "time": "2025-11-13",
      "value": 81.07319946289063
    },
    {
      "time": "2025-11-14",
      "value": 81.15955947875976
    },
    {
      "time": "2025-11-17",
      "value": 81.22187942504883
    },
    {
      "time": "2025-11-18",
      "value": 81.2581593322754
    },
    {
      "time": "2025-11-19",
      "value": 81.30671936035156
    },
    {
      "time": "2025-11-20",
      "value": 81.31583938598632
    },
    {
      "time": "2025-11-21",
      "value": 81.32583938598633
    },
    {
      "time": "2025-11-24",
      "value": 81.36171936035156
    },
    {
      "time": "2025-11-25",
      "value": 81.40955932617187
    },
    {
      "time": "2025-11-26",
      "value": 81.47587936401368
    },
    {
      "time": "2025-11-28",
      "value": 81.54071929931641
    },
    {
      "time": "2025-12-01",
      "value": 81.5838394165039
    },
    {
      "time": "2025-12-02",
      "value": 81.62235931396485
    },
    {
      "time": "2025-12-03",
      "value": 81.67899932861329
    },
    {
      "time": "2025-12-04",
      "value": 81.74379928588867
    },
    {
      "time": "2025-12-05",
      "value": 81.82331924438476
    },
    {
      "time": "2025-12-08",
      "value": 81.89307922363281
    },
    {
      "time": "2025-12-09",
      "value": 81.95851928710937
    },
    {
      "time": "2025-12-10",
      "value": 82.0173193359375
    },
    {
      "time": "2025-12-11",
      "value": 82.063359375
    },
    {
      "time": "2025-12-12",
      "value": 82.08151947021484
    },
    {
      "time": "2025-12-15",
      "value": 82.09827941894531
    },
    {
      "time": "2025-12-16",
      "value": 82.10723937988281
    },
    {
      "time": "2025-12-17",
      "value": 82.09603942871094
    },
    {
      "time": "2025-12-18",
      "value": 82.08915939331055
    },
    {
      "time": "2025-12-19",
      "value": 82.1075193786621
    },
    {
      "time": "2025-12-22",
      "value": 82.1880793762207
    },
    {
      "time": "2025-12-23",
      "value": 82.24979949951172
    },
    {
      "time": "2025-12-24",
      "value": 82.3280793762207
    },
    {
      "time": "2025-12-26",
      "value": 82.39719940185547
    },
    {
      "time": "2025-12-29",
      "value": 82.46367935180665
    },
    {
      "time": "2025-12-30",
      "value": 82.51703933715821
    },
    {
      "time": "2025-12-31",
      "value": 82.53823928833008
    },
    {
      "time": "2026-01-02",
      "value": 82.55355926513671
    },
    {
      "time": "2026-01-05",
      "value": 82.58503936767578
    },
    {
      "time": "2026-01-06",
      "value": 82.60775939941406
    },
    {
      "time": "2026-01-07",
      "value": 82.62143936157227
    },
    {
      "time": "2026-01-08",
      "value": 82.591279296875
    },
    {
      "time": "2026-01-09",
      "value": 82.556279296875
    },
    {
      "time": "2026-01-12",
      "value": 82.51519927978515
    },
    {
      "time": "2026-01-13",
      "value": 82.49355926513672
    },
    {
      "time": "2026-01-14",
      "value": 82.4449592590332
    },
    {
      "time": "2026-01-15",
      "value": 82.3870393371582
    },
    {
      "time": "2026-01-16",
      "value": 82.35643936157227
    },
    {
      "time": "2026-01-20",
      "value": 82.28187942504883
    },
    {
      "time": "2026-01-21",
      "value": 82.24907928466797
    },
    {
      "time": "2026-01-22",
      "value": 82.23811920166015
    },
    {
      "time": "2026-01-23",
      "value": 82.19663925170899
    },
    {
      "time": "2026-01-26",
      "value": 82.16839935302734
    },
    {
      "time": "2026-01-27",
      "value": 82.15531936645507
    },
    {
      "time": "2026-01-28",
      "value": 82.17379943847656
    },
    {
      "time": "2026-01-29",
      "value": 82.17579940795899
    },
    {
      "time": "2026-01-30",
      "value": 82.17855941772461
    },
    {
      "time": "2026-02-02",
      "value": 82.20579940795898
    },
    {
      "time": "2026-02-03",
      "value": 82.18711944580077
    },
    {
      "time": "2026-02-04",
      "value": 82.17751937866211
    },
    {
      "time": "2026-02-05",
      "value": 82.12903930664062
    },
    {
      "time": "2026-02-06",
      "value": 82.07287933349609
    },
    {
      "time": "2026-02-09",
      "value": 82.02331939697265
    },
    {
      "time": "2026-02-10",
      "value": 81.95547943115234
    },
    {
      "time": "2026-02-11",
      "value": 81.87391937255859
    },
    {
      "time": "2026-02-12",
      "value": 81.76855926513672
    },
    {
      "time": "2026-02-13",
      "value": 81.64583938598633
    },
    {
      "time": "2026-02-17",
      "value": 81.52819946289063
    },
    {
      "time": "2026-02-18",
      "value": 81.41763946533203
    },
    {
      "time": "2026-02-19",
      "value": 81.29495956420898
    },
    {
      "time": "2026-02-20",
      "value": 81.1888395690918
    },
    {
      "time": "2026-02-23",
      "value": 81.06187957763672
    },
    {
      "time": "2026-02-24",
      "value": 80.95035949707031
    },
    {
      "time": "2026-02-25",
      "value": 80.865439453125
    },
    {
      "time": "2026-02-26",
      "value": 80.78839935302734
    },
    {
      "time": "2026-02-27",
      "value": 80.70471939086914
    },
    {
      "time": "2026-03-02",
      "value": 80.61919937133788
    },
    {
      "time": "2026-03-03",
      "value": 80.55431930541992
    },
    {
      "time": "2026-03-04",
      "value": 80.48511932373047
    },
    {
      "time": "2026-03-05",
      "value": 80.39487945556641
    },
    {
      "time": "2026-03-06",
      "value": 80.27671951293945
    },
    {
      "time": "2026-03-09",
      "value": 80.1664794921875
    },
    {
      "time": "2026-03-10",
      "value": 80.05099960327148
    },
    {
      "time": "2026-03-11",
      "value": 79.9367596435547
    },
    {
      "time": "2026-03-12",
      "value": 79.80415969848633
    },
    {
      "time": "2026-03-13",
      "value": 79.65647979736327
    },
    {
      "time": "2026-03-16",
      "value": 79.53995971679687
    },
    {
      "time": "2026-03-17",
      "value": 79.43391983032227
    },
    {
      "time": "2026-03-18",
      "value": 79.2995997619629
    },
    {
      "time": "2026-03-19",
      "value": 79.15527969360352
    },
    {
      "time": "2026-03-20",
      "value": 78.97627975463867
    },
    {
      "time": "2026-03-23",
      "value": 78.83287979125977
    },
    {
      "time": "2026-03-24",
      "value": 78.66019973754882
    },
    {
      "time": "2026-03-25",
      "value": 78.49259979248046
    },
    {
      "time": "2026-03-26",
      "value": 78.29239990234375
    },
    {
      "time": "2026-03-27",
      "value": 78.0794400024414
    },
    {
      "time": "2026-03-30",
      "value": 77.85787994384765
    },
    {
      "time": "2026-03-31",
      "value": 77.69451995849609
    },
    {
      "time": "2026-04-01",
      "value": 77.5900799560547
    },
    {
      "time": "2026-04-02",
      "value": 77.47175994873047
    },
    {
      "time": "2026-04-06",
      "value": 77.34516006469727
    },
    {
      "time": "2026-04-07",
      "value": 77.21139999389648
    },
    {
      "time": "2026-04-08",
      "value": 77.10519989013672
    },
    {
      "time": "2026-04-09",
      "value": 76.99707992553711
    },
    {
      "time": "2026-04-10",
      "value": 76.89755996704102
    },
    {
      "time": "2026-04-13",
      "value": 76.83492004394532
    },
    {
      "time": "2026-04-14",
      "value": 76.8165200805664
    },
    {
      "time": "2026-04-15",
      "value": 76.82660018920899
    },
    {
      "time": "2026-04-16",
      "value": 76.87428009033204
    },
    {
      "time": "2026-04-17",
      "value": 76.96824005126953
    },
    {
      "time": "2026-04-20",
      "value": 77.08560012817382
    },
    {
      "time": "2026-04-21",
      "value": 77.15952011108398
    },
    {
      "time": "2026-04-22",
      "value": 77.25040008544921
    },
    {
      "time": "2026-04-23",
      "value": 77.32476013183594
    },
    {
      "time": "2026-04-24",
      "value": 77.43428024291993
    },
    {
      "time": "2026-04-27",
      "value": 77.5759602355957
    },
    {
      "time": "2026-04-28",
      "value": 77.71160018920898
    },
    {
      "time": "2026-04-29",
      "value": 77.84112014770508
    },
    {
      "time": "2026-04-30",
      "value": 77.96856018066406
    },
    {
      "time": "2026-05-01",
      "value": 78.11560012817382
    },
    {
      "time": "2026-05-04",
      "value": 78.24652008056641
    },
    {
      "time": "2026-05-05",
      "value": 78.40964004516601
    },
    {
      "time": "2026-05-06",
      "value": 78.59008010864258
    },
    {
      "time": "2026-05-07",
      "value": 78.75184020996093
    },
    {
      "time": "2026-05-08",
      "value": 78.95220031738282
    },
    {
      "time": "2026-05-11",
      "value": 79.1652003479004
    },
    {
      "time": "2026-05-12",
      "value": 79.36892044067383
    },
    {
      "time": "2026-05-13",
      "value": 79.60080047607421
    },
    {
      "time": "2026-05-14",
      "value": 79.83576049804688
    },
    {
      "time": "2026-05-15",
      "value": 80.04472045898437
    },
    {
      "time": "2026-05-18",
      "value": 80.2672804260254
    },
    {
      "time": "2026-05-19",
      "value": 80.45420043945313
    },
    {
      "time": "2026-05-20",
      "value": 80.66796035766602
    },
    {
      "time": "2026-05-21",
      "value": 80.88268035888672
    },
    {
      "time": "2026-05-22",
      "value": 81.12884033203125
    },
    {
      "time": "2026-05-26",
      "value": 81.40632034301758
    },
    {
      "time": "2026-05-27",
      "value": 81.66416046142578
    },
    {
      "time": "2026-05-28",
      "value": 81.94176040649414
    },
    {
      "time": "2026-05-29",
      "value": 82.25268035888672
    },
    {
      "time": "2026-06-01",
      "value": 82.58496032714844
    },
    {
      "time": "2026-06-02",
      "value": 82.9380403137207
    },
    {
      "time": "2026-06-03",
      "value": 83.24812026977538
    },
    {
      "time": "2026-06-04",
      "value": 83.57996032714844
    },
    {
      "time": "2026-06-05",
      "value": 83.83448028564453
    },
    {
      "time": "2026-06-08",
      "value": 84.13536026000976
    },
    {
      "time": "2026-06-09",
      "value": 84.45164016723633
    },
    {
      "time": "2026-06-10",
      "value": 84.74028015136719
    },
    {
      "time": "2026-06-11",
      "value": 85.00432022094726
    },
    {
      "time": "2026-06-12",
      "value": 85.2550001525879
    },
    {
      "time": "2026-06-15",
      "value": 85.55344024658203
    },
    {
      "time": "2026-06-16",
      "value": 85.8252001953125
    },
    {
      "time": "2026-06-17",
      "value": 86.06960021972657
    },
    {
      "time": "2026-06-18",
      "value": 86.30588027954101
    },
    {
      "time": "2026-06-22",
      "value": 86.50800018310547
    },
    {
      "time": "2026-06-23",
      "value": 86.6673600769043
    },
    {
      "time": "2026-06-24",
      "value": 86.7973600769043
    },
    {
      "time": "2026-06-25",
      "value": 86.87936004638672
    },
    {
      "time": "2026-06-26",
      "value": 86.92871994018554
    },
    {
      "time": "2026-06-29",
      "value": 87.01800003051758
    },
    {
      "time": "2026-06-30",
      "value": 87.11252014160156
    },
    {
      "time": "2026-07-01",
      "value": 87.21300018310546
    },
    {
      "time": "2026-07-02",
      "value": 87.30580017089844
    },
    {
      "time": "2026-07-06",
      "value": 87.39080017089844
    },
    {
      "time": "2026-07-07",
      "value": 87.48260009765625
    },
    {
      "time": "2026-07-08",
      "value": 87.5468000793457
    },
    {
      "time": "2026-07-09",
      "value": 87.62980010986328
    },
    {
      "time": "2026-07-10",
      "value": 87.7366000366211
    },
    {
      "time": "2026-07-13",
      "value": 87.81740005493164
    },
    {
      "time": "2026-07-14",
      "value": 87.90900009155274
    },
    {
      "time": "2026-07-15",
      "value": 88.00320007324218
    },
    {
      "time": "2026-07-16",
      "value": 88.07480010986328
    },
    {
      "time": "2026-07-17",
      "value": 88.10800018310547
    },
    {
      "time": "2026-07-20",
      "value": 88.10720016479492
    },
    {
      "time": "2026-07-21",
      "value": 88.11940017700195
    },
    {
      "time": "2026-07-22",
      "value": 88.10040008544922
    },
    {
      "time": "2026-07-23",
      "value": 88.04080001831055
    },
    {
      "time": "2026-07-24",
      "value": 87.98099990844726
    }
  ],
  "analysis": null
}