{
  "ok": true,
  "cached": false,
  "ticker": "MINT",
  "price": 100.68,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ETF League Tables: PIMCO Gains $129M",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/b971ae3d-ea16-326c-bbd9-31c45eac31b3/etf-league-tables%3A-pimco.html",
      "published": "2026-07-08"
    },
    {
      "title": "Burger King Restaurant Operator Minor Food Plans Singapore Listing",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/77cf7c1f-8fce-33ba-aaa6-8de526f1c313/burger-king-restaurant.html",
      "published": "2026-07-08"
    },
    {
      "title": "Short-Term Bond ETFs Getting Investors' Love: Here's Why",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/short-term-bond-etfs-getting-120000921.html",
      "published": "2026-06-26"
    },
    {
      "title": "An ETF Retirement Portfolio for Moderate-Risk Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/etf-retirement-portfolio-moderate-risk-160100552.html",
      "published": "2026-06-11"
    },
    {
      "title": "ETF League Tables: $296M of Inflows For PIMCO ETFs",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/3654b148-5496-3359-ad2f-e9a25a93d182/etf-league-tables%3A-%24296m-of.html",
      "published": "2026-05-20"
    },
    {
      "title": "Forget T-Bills. This Active ETF Is Paying More With Less Hassle.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b996b55d-a891-377e-a552-151207e3cbf3/forget-t-bills.-this-active.html",
      "published": "2026-05-19"
    },
    {
      "title": "\"Sell in May\" Is Losing Its Edge: 5 ETFs to Buy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sell-may-losing-edge-5-130000393.html",
      "published": "2026-05-08"
    },
    {
      "title": "Will Equal Asset ETF Mix Beat Hype in Uncertain Markets?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equal-asset-etf-mix-beat-120000176.html",
      "published": "2026-05-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 100.56999969482422,
      "high": 100.58000183105469,
      "low": 100.55999755859375,
      "close": 100.56999969482422,
      "volume": 770400
    },
    {
      "time": "2025-07-28",
      "open": 100.58999633789062,
      "high": 100.58999633789062,
      "low": 100.58000183105469,
      "close": 100.58000183105469,
      "volume": 630000
    },
    {
      "time": "2025-07-29",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 100.58999633789062,
      "close": 100.61000061035156,
      "volume": 1089800
    },
    {
      "time": "2025-07-30",
      "open": 100.62000274658203,
      "high": 100.62000274658203,
      "low": 100.61000061035156,
      "close": 100.62000274658203,
      "volume": 1039000
    },
    {
      "time": "2025-07-31",
      "open": 100.62000274658203,
      "high": 100.6500015258789,
      "low": 100.61000061035156,
      "close": 100.61000061035156,
      "volume": 1284900
    },
    {
      "time": "2025-08-01",
      "open": 100.29000091552734,
      "high": 100.29000091552734,
      "low": 100.2699966430664,
      "close": 100.27999877929688,
      "volume": 1872800
    },
    {
      "time": "2025-08-04",
      "open": 100.29000091552734,
      "high": 100.29000091552734,
      "low": 100.27999877929688,
      "close": 100.29000091552734,
      "volume": 1213500
    },
    {
      "time": "2025-08-05",
      "open": 100.30999755859375,
      "high": 100.30999755859375,
      "low": 100.30000305175781,
      "close": 100.30999755859375,
      "volume": 1110000
    },
    {
      "time": "2025-08-06",
      "open": 100.31999969482422,
      "high": 100.31999969482422,
      "low": 100.30999755859375,
      "close": 100.31999969482422,
      "volume": 961700
    },
    {
      "time": "2025-08-07",
      "open": 100.33000183105469,
      "high": 100.33999633789062,
      "low": 100.31999969482422,
      "close": 100.33999633789062,
      "volume": 1094200
    },
    {
      "time": "2025-08-08",
      "open": 100.36000061035156,
      "high": 100.37999725341797,
      "low": 100.36000061035156,
      "close": 100.37000274658203,
      "volume": 1483100
    },
    {
      "time": "2025-08-11",
      "open": 100.37999725341797,
      "high": 100.37999725341797,
      "low": 100.37000274658203,
      "close": 100.37999725341797,
      "volume": 1146500
    },
    {
      "time": "2025-08-12",
      "open": 100.37999725341797,
      "high": 100.4000015258789,
      "low": 100.37999725341797,
      "close": 100.38999938964844,
      "volume": 1034700
    },
    {
      "time": "2025-08-13",
      "open": 100.41000366210938,
      "high": 100.44000244140625,
      "low": 100.4000015258789,
      "close": 100.44000244140625,
      "volume": 1461300
    },
    {
      "time": "2025-08-14",
      "open": 100.43000030517578,
      "high": 100.44999694824219,
      "low": 100.43000030517578,
      "close": 100.44000244140625,
      "volume": 1002300
    },
    {
      "time": "2025-08-15",
      "open": 100.47000122070312,
      "high": 100.48999786376953,
      "low": 100.47000122070312,
      "close": 100.4800033569336,
      "volume": 796100
    },
    {
      "time": "2025-08-18",
      "open": 100.48999786376953,
      "high": 100.48999786376953,
      "low": 100.4800033569336,
      "close": 100.4800033569336,
      "volume": 1088500
    },
    {
      "time": "2025-08-19",
      "open": 100.51000213623047,
      "high": 100.55000305175781,
      "low": 100.51000213623047,
      "close": 100.54000091552734,
      "volume": 1739600
    },
    {
      "time": "2025-08-20",
      "open": 100.54000091552734,
      "high": 100.55999755859375,
      "low": 100.54000091552734,
      "close": 100.55999755859375,
      "volume": 891700
    },
    {
      "time": "2025-08-21",
      "open": 100.56999969482422,
      "high": 100.56999969482422,
      "low": 100.55999755859375,
      "close": 100.55999755859375,
      "volume": 754000
    },
    {
      "time": "2025-08-22",
      "open": 100.5999984741211,
      "high": 100.5999984741211,
      "low": 100.58000183105469,
      "close": 100.58999633789062,
      "volume": 1093900
    },
    {
      "time": "2025-08-25",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 100.58999633789062,
      "close": 100.61000061035156,
      "volume": 1005600
    },
    {
      "time": "2025-08-26",
      "open": 100.61000061035156,
      "high": 100.62999725341797,
      "low": 100.61000061035156,
      "close": 100.62999725341797,
      "volume": 866700
    },
    {
      "time": "2025-08-27",
      "open": 100.62999725341797,
      "high": 100.6500015258789,
      "low": 100.62999725341797,
      "close": 100.6500015258789,
      "volume": 861600
    },
    {
      "time": "2025-08-28",
      "open": 100.66000366210938,
      "high": 100.66999816894531,
      "low": 100.6500015258789,
      "close": 100.66999816894531,
      "volume": 967600
    },
    {
      "time": "2025-08-29",
      "open": 100.69999694824219,
      "high": 100.70999908447266,
      "low": 100.69000244140625,
      "close": 100.69999694824219,
      "volume": 1463000
    },
    {
      "time": "2025-09-02",
      "open": 100.33000183105469,
      "high": 100.3499984741211,
      "low": 100.30999755859375,
      "close": 100.33000183105469,
      "volume": 1731000
    },
    {
      "time": "2025-09-03",
      "open": 100.33000183105469,
      "high": 100.33999633789062,
      "low": 100.33000183105469,
      "close": 100.33000183105469,
      "volume": 1016300
    },
    {
      "time": "2025-09-04",
      "open": 100.3499984741211,
      "high": 100.3499984741211,
      "low": 100.33999633789062,
      "close": 100.3499984741211,
      "volume": 1112500
    },
    {
      "time": "2025-09-05",
      "open": 100.36000061035156,
      "high": 100.37999725341797,
      "low": 100.33999633789062,
      "close": 100.33999633789062,
      "volume": 971900
    },
    {
      "time": "2025-09-08",
      "open": 100.38999938964844,
      "high": 100.4000015258789,
      "low": 100.37000274658203,
      "close": 100.4000015258789,
      "volume": 1097200
    },
    {
      "time": "2025-09-09",
      "open": 100.4000015258789,
      "high": 100.41999816894531,
      "low": 100.4000015258789,
      "close": 100.41000366210938,
      "volume": 1237500
    },
    {
      "time": "2025-09-10",
      "open": 100.41999816894531,
      "high": 100.43000030517578,
      "low": 100.41999816894531,
      "close": 100.41999816894531,
      "volume": 926200
    },
    {
      "time": "2025-09-11",
      "open": 100.43000030517578,
      "high": 100.44999694824219,
      "low": 100.43000030517578,
      "close": 100.44000244140625,
      "volume": 1857500
    },
    {
      "time": "2025-09-12",
      "open": 100.4800033569336,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.48999786376953,
      "volume": 1123300
    },
    {
      "time": "2025-09-15",
      "open": 100.48999786376953,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.4800033569336,
      "volume": 915300
    },
    {
      "time": "2025-09-16",
      "open": 100.51000213623047,
      "high": 100.51000213623047,
      "low": 100.5,
      "close": 100.5,
      "volume": 1212200
    },
    {
      "time": "2025-09-17",
      "open": 100.51000213623047,
      "high": 100.5199966430664,
      "low": 100.51000213623047,
      "close": 100.51000213623047,
      "volume": 1069900
    },
    {
      "time": "2025-09-18",
      "open": 100.52999877929688,
      "high": 100.54000091552734,
      "low": 100.5199966430664,
      "close": 100.54000091552734,
      "volume": 1200600
    },
    {
      "time": "2025-09-19",
      "open": 100.56999969482422,
      "high": 100.58000183105469,
      "low": 100.56999969482422,
      "close": 100.58000183105469,
      "volume": 950400
    },
    {
      "time": "2025-09-22",
      "open": 100.58000183105469,
      "high": 100.58999633789062,
      "low": 100.58000183105469,
      "close": 100.58000183105469,
      "volume": 1207300
    },
    {
      "time": "2025-09-23",
      "open": 100.58999633789062,
      "high": 100.61000061035156,
      "low": 100.58999633789062,
      "close": 100.5999984741211,
      "volume": 1204500
    },
    {
      "time": "2025-09-24",
      "open": 100.58999633789062,
      "high": 100.5999984741211,
      "low": 100.58999633789062,
      "close": 100.58999633789062,
      "volume": 1007100
    },
    {
      "time": "2025-09-25",
      "open": 100.58000183105469,
      "high": 100.5999984741211,
      "low": 100.58000183105469,
      "close": 100.5999984741211,
      "volume": 1165400
    },
    {
      "time": "2025-09-26",
      "open": 100.61000061035156,
      "high": 100.62999725341797,
      "low": 100.5999984741211,
      "close": 100.62000274658203,
      "volume": 1145800
    },
    {
      "time": "2025-09-29",
      "open": 100.62000274658203,
      "high": 100.62999725341797,
      "low": 100.61000061035156,
      "close": 100.62000274658203,
      "volume": 1436600
    },
    {
      "time": "2025-09-30",
      "open": 100.66000366210938,
      "high": 100.69999694824219,
      "low": 100.6500015258789,
      "close": 100.69000244140625,
      "volume": 1898000
    },
    {
      "time": "2025-10-01",
      "open": 100.31999969482422,
      "high": 100.33000183105469,
      "low": 100.31999969482422,
      "close": 100.33000183105469,
      "volume": 1453000
    },
    {
      "time": "2025-10-02",
      "open": 100.33999633789062,
      "high": 100.33999633789062,
      "low": 100.33000183105469,
      "close": 100.33999633789062,
      "volume": 1188800
    },
    {
      "time": "2025-10-03",
      "open": 100.36000061035156,
      "high": 100.37999725341797,
      "low": 100.36000061035156,
      "close": 100.37000274658203,
      "volume": 1152300
    },
    {
      "time": "2025-10-06",
      "open": 100.37999725341797,
      "high": 100.38999938964844,
      "low": 100.37000274658203,
      "close": 100.38999938964844,
      "volume": 1150000
    },
    {
      "time": "2025-10-07",
      "open": 100.4000015258789,
      "high": 100.4000015258789,
      "low": 100.38999938964844,
      "close": 100.4000015258789,
      "volume": 1399600
    },
    {
      "time": "2025-10-08",
      "open": 100.4000015258789,
      "high": 100.41000366210938,
      "low": 100.4000015258789,
      "close": 100.41000366210938,
      "volume": 1026300
    },
    {
      "time": "2025-10-09",
      "open": 100.41999816894531,
      "high": 100.41999816894531,
      "low": 100.4000015258789,
      "close": 100.41999816894531,
      "volume": 1088400
    },
    {
      "time": "2025-10-10",
      "open": 100.45999908447266,
      "high": 100.47000122070312,
      "low": 100.43000030517578,
      "close": 100.43000030517578,
      "volume": 1413000
    },
    {
      "time": "2025-10-13",
      "open": 100.43000030517578,
      "high": 100.44999694824219,
      "low": 100.43000030517578,
      "close": 100.44999694824219,
      "volume": 877200
    },
    {
      "time": "2025-10-14",
      "open": 100.44000244140625,
      "high": 100.45999908447266,
      "low": 100.43000030517578,
      "close": 100.44000244140625,
      "volume": 988000
    },
    {
      "time": "2025-10-15",
      "open": 100.45999908447266,
      "high": 100.47000122070312,
      "low": 100.44999694824219,
      "close": 100.45999908447266,
      "volume": 1373200
    },
    {
      "time": "2025-10-16",
      "open": 100.4800033569336,
      "high": 100.48999786376953,
      "low": 100.45999908447266,
      "close": 100.47000122070312,
      "volume": 1128600
    },
    {
      "time": "2025-10-17",
      "open": 100.5,
      "high": 100.5199966430664,
      "low": 100.5,
      "close": 100.51000213623047,
      "volume": 999600
    },
    {
      "time": "2025-10-20",
      "open": 100.5199966430664,
      "high": 100.52999877929688,
      "low": 100.51000213623047,
      "close": 100.5199966430664,
      "volume": 1195700
    },
    {
      "time": "2025-10-21",
      "open": 100.52999877929688,
      "high": 100.54000091552734,
      "low": 100.52999877929688,
      "close": 100.54000091552734,
      "volume": 960300
    },
    {
      "time": "2025-10-22",
      "open": 100.54000091552734,
      "high": 100.55000305175781,
      "low": 100.54000091552734,
      "close": 100.55000305175781,
      "volume": 1164000
    },
    {
      "time": "2025-10-23",
      "open": 100.55000305175781,
      "high": 100.56999969482422,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 927800
    },
    {
      "time": "2025-10-24",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 100.58999633789062,
      "close": 100.61000061035156,
      "volume": 1122900
    },
    {
      "time": "2025-10-27",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 100.5999984741211,
      "close": 100.5999984741211,
      "volume": 1167300
    },
    {
      "time": "2025-10-28",
      "open": 100.62000274658203,
      "high": 100.63999938964844,
      "low": 100.62000274658203,
      "close": 100.62999725341797,
      "volume": 1128500
    },
    {
      "time": "2025-10-29",
      "open": 100.63999938964844,
      "high": 100.6500015258789,
      "low": 100.62999725341797,
      "close": 100.6500015258789,
      "volume": 1076700
    },
    {
      "time": "2025-10-30",
      "open": 100.66000366210938,
      "high": 100.66000366210938,
      "low": 100.6500015258789,
      "close": 100.6500015258789,
      "volume": 1353600
    },
    {
      "time": "2025-10-31",
      "open": 100.69999694824219,
      "high": 100.69999694824219,
      "low": 100.68000030517578,
      "close": 100.69000244140625,
      "volume": 1271000
    },
    {
      "time": "2025-11-03",
      "open": 100.33000183105469,
      "high": 100.33999633789062,
      "low": 100.31999969482422,
      "close": 100.33999633789062,
      "volume": 1904700
    },
    {
      "time": "2025-11-04",
      "open": 100.33999633789062,
      "high": 100.3499984741211,
      "low": 100.33000183105469,
      "close": 100.3499984741211,
      "volume": 1283400
    },
    {
      "time": "2025-11-05",
      "open": 100.3499984741211,
      "high": 100.36000061035156,
      "low": 100.33999633789062,
      "close": 100.36000061035156,
      "volume": 1250700
    },
    {
      "time": "2025-11-06",
      "open": 100.38999938964844,
      "high": 100.38999938964844,
      "low": 100.36000061035156,
      "close": 100.37999725341797,
      "volume": 1516100
    },
    {
      "time": "2025-11-07",
      "open": 100.41000366210938,
      "high": 100.41999816894531,
      "low": 100.4000015258789,
      "close": 100.4000015258789,
      "volume": 1455800
    },
    {
      "time": "2025-11-10",
      "open": 100.43000030517578,
      "high": 100.43000030517578,
      "low": 100.41999816894531,
      "close": 100.43000030517578,
      "volume": 1483300
    },
    {
      "time": "2025-11-11",
      "open": 100.43000030517578,
      "high": 100.44000244140625,
      "low": 100.43000030517578,
      "close": 100.43000030517578,
      "volume": 811200
    },
    {
      "time": "2025-11-12",
      "open": 100.44999694824219,
      "high": 100.44999694824219,
      "low": 100.44000244140625,
      "close": 100.44000244140625,
      "volume": 1046400
    },
    {
      "time": "2025-11-13",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.44999694824219,
      "close": 100.45999908447266,
      "volume": 1117700
    },
    {
      "time": "2025-11-14",
      "open": 100.4800033569336,
      "high": 100.5,
      "low": 100.47000122070312,
      "close": 100.48999786376953,
      "volume": 1502900
    },
    {
      "time": "2025-11-17",
      "open": 100.48999786376953,
      "high": 100.51000213623047,
      "low": 100.48999786376953,
      "close": 100.5,
      "volume": 1076200
    },
    {
      "time": "2025-11-18",
      "open": 100.51000213623047,
      "high": 100.52999877929688,
      "low": 100.51000213623047,
      "close": 100.52999877929688,
      "volume": 1683500
    },
    {
      "time": "2025-11-19",
      "open": 100.52999877929688,
      "high": 100.52999877929688,
      "low": 100.5199966430664,
      "close": 100.5199966430664,
      "volume": 1368400
    },
    {
      "time": "2025-11-20",
      "open": 100.52999877929688,
      "high": 100.52999877929688,
      "low": 100.5199966430664,
      "close": 100.5199966430664,
      "volume": 1480800
    },
    {
      "time": "2025-11-21",
      "open": 100.55999755859375,
      "high": 100.58000183105469,
      "low": 100.54000091552734,
      "close": 100.56999969482422,
      "volume": 1511100
    },
    {
      "time": "2025-11-24",
      "open": 100.56999969482422,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.58999633789062,
      "volume": 1821900
    },
    {
      "time": "2025-11-25",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 100.58999633789062,
      "close": 100.5999984741211,
      "volume": 1531700
    },
    {
      "time": "2025-11-26",
      "open": 100.62000274658203,
      "high": 100.63999938964844,
      "low": 100.61000061035156,
      "close": 100.63999938964844,
      "volume": 1286200
    },
    {
      "time": "2025-11-28",
      "open": 100.63999938964844,
      "high": 100.6500015258789,
      "low": 100.63999938964844,
      "close": 100.6500015258789,
      "volume": 950900
    },
    {
      "time": "2025-12-01",
      "open": 100.30000305175781,
      "high": 100.30999755859375,
      "low": 100.29000091552734,
      "close": 100.30000305175781,
      "volume": 1843000
    },
    {
      "time": "2025-12-02",
      "open": 100.30999755859375,
      "high": 100.31999969482422,
      "low": 100.30000305175781,
      "close": 100.30999755859375,
      "volume": 1160000
    },
    {
      "time": "2025-12-03",
      "open": 100.31999969482422,
      "high": 100.33000183105469,
      "low": 100.31999969482422,
      "close": 100.31999969482422,
      "volume": 1528700
    },
    {
      "time": "2025-12-04",
      "open": 100.33999633789062,
      "high": 100.33999633789062,
      "low": 100.31999969482422,
      "close": 100.33000183105469,
      "volume": 1746000
    },
    {
      "time": "2025-12-05",
      "open": 100.36000061035156,
      "high": 100.37000274658203,
      "low": 100.3499984741211,
      "close": 100.37000274658203,
      "volume": 1404800
    },
    {
      "time": "2025-12-08",
      "open": 100.37999725341797,
      "high": 100.37999725341797,
      "low": 100.36000061035156,
      "close": 100.36000061035156,
      "volume": 1368200
    },
    {
      "time": "2025-12-09",
      "open": 100.37000274658203,
      "high": 100.37999725341797,
      "low": 100.37000274658203,
      "close": 100.37000274658203,
      "volume": 871700
    },
    {
      "time": "2025-12-10",
      "open": 100.37999725341797,
      "high": 100.41000366210938,
      "low": 100.37999725341797,
      "close": 100.4000015258789,
      "volume": 1474900
    },
    {
      "time": "2025-12-11",
      "open": 100.43000030517578,
      "high": 100.44000244140625,
      "low": 100.41999816894531,
      "close": 100.43000030517578,
      "volume": 1125200
    },
    {
      "time": "2025-12-12",
      "open": 100.47000122070312,
      "high": 100.47000122070312,
      "low": 100.44999694824219,
      "close": 100.45999908447266,
      "volume": 1041500
    },
    {
      "time": "2025-12-15",
      "open": 100.47000122070312,
      "high": 100.4800033569336,
      "low": 100.45999908447266,
      "close": 100.47000122070312,
      "volume": 1231000
    },
    {
      "time": "2025-12-16",
      "open": 100.48999786376953,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.5,
      "volume": 1187200
    },
    {
      "time": "2025-12-17",
      "open": 100.5,
      "high": 100.5199966430664,
      "low": 100.5,
      "close": 100.51000213623047,
      "volume": 1794500
    },
    {
      "time": "2025-12-18",
      "open": 100.5199966430664,
      "high": 100.52999877929688,
      "low": 100.5199966430664,
      "close": 100.5199966430664,
      "volume": 1369000
    },
    {
      "time": "2025-12-19",
      "open": 100.55999755859375,
      "high": 100.56999969482422,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1182300
    },
    {
      "time": "2025-12-22",
      "open": 100.55999755859375,
      "high": 100.58000183105469,
      "low": 100.55999755859375,
      "close": 100.56999969482422,
      "volume": 1624300
    },
    {
      "time": "2025-12-23",
      "open": 100.58000183105469,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.58999633789062,
      "volume": 1232100
    },
    {
      "time": "2025-12-24",
      "open": 100.62000274658203,
      "high": 100.62999725341797,
      "low": 100.61000061035156,
      "close": 100.62999725341797,
      "volume": 625000
    },
    {
      "time": "2025-12-26",
      "open": 100.6500015258789,
      "high": 100.66000366210938,
      "low": 100.6500015258789,
      "close": 100.6500015258789,
      "volume": 881400
    },
    {
      "time": "2025-12-29",
      "open": 100.66000366210938,
      "high": 100.66999816894531,
      "low": 100.6500015258789,
      "close": 100.66000366210938,
      "volume": 1004900
    },
    {
      "time": "2025-12-30",
      "open": 100.66000366210938,
      "high": 100.66999816894531,
      "low": 100.6500015258789,
      "close": 100.66000366210938,
      "volume": 1247000
    },
    {
      "time": "2025-12-31",
      "open": 100.31999969482422,
      "high": 100.33999633789062,
      "low": 100.31999969482422,
      "close": 100.33999633789062,
      "volume": 1321500
    },
    {
      "time": "2026-01-02",
      "open": 100.3499984741211,
      "high": 100.37000274658203,
      "low": 100.3499984741211,
      "close": 100.37000274658203,
      "volume": 1475400
    },
    {
      "time": "2026-01-05",
      "open": 100.37999725341797,
      "high": 100.38999938964844,
      "low": 100.37000274658203,
      "close": 100.37000274658203,
      "volume": 1323600
    },
    {
      "time": "2026-01-06",
      "open": 100.37000274658203,
      "high": 100.38999938964844,
      "low": 100.37000274658203,
      "close": 100.38999938964844,
      "volume": 1800800
    },
    {
      "time": "2026-01-07",
      "open": 100.38999938964844,
      "high": 100.4000015258789,
      "low": 100.38999938964844,
      "close": 100.4000015258789,
      "volume": 1245200
    },
    {
      "time": "2026-01-08",
      "open": 100.41000366210938,
      "high": 100.41999816894531,
      "low": 100.41000366210938,
      "close": 100.41000366210938,
      "volume": 1043000
    },
    {
      "time": "2026-01-09",
      "open": 100.44000244140625,
      "high": 100.44999694824219,
      "low": 100.44000244140625,
      "close": 100.44000244140625,
      "volume": 1453300
    },
    {
      "time": "2026-01-12",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.44999694824219,
      "close": 100.44999694824219,
      "volume": 1219500
    },
    {
      "time": "2026-01-13",
      "open": 100.45999908447266,
      "high": 100.47000122070312,
      "low": 100.45999908447266,
      "close": 100.45999908447266,
      "volume": 1217100
    },
    {
      "time": "2026-01-14",
      "open": 100.5199966430664,
      "high": 100.52999877929688,
      "low": 100.5,
      "close": 100.5,
      "volume": 1484700
    },
    {
      "time": "2026-01-15",
      "open": 100.52999877929688,
      "high": 100.54000091552734,
      "low": 100.5199966430664,
      "close": 100.52999877929688,
      "volume": 1084300
    },
    {
      "time": "2026-01-16",
      "open": 100.56999969482422,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.56999969482422,
      "volume": 1318100
    },
    {
      "time": "2026-01-20",
      "open": 100.58999633789062,
      "high": 100.5999984741211,
      "low": 100.58999633789062,
      "close": 100.5999984741211,
      "volume": 1795700
    },
    {
      "time": "2026-01-21",
      "open": 100.5999984741211,
      "high": 100.62000274658203,
      "low": 100.58999633789062,
      "close": 100.61000061035156,
      "volume": 2218500
    },
    {
      "time": "2026-01-22",
      "open": 100.62000274658203,
      "high": 100.63999938964844,
      "low": 100.62000274658203,
      "close": 100.63999938964844,
      "volume": 1275900
    },
    {
      "time": "2026-01-23",
      "open": 100.6500015258789,
      "high": 100.66999816894531,
      "low": 100.63999938964844,
      "close": 100.66999816894531,
      "volume": 1003800
    },
    {
      "time": "2026-01-26",
      "open": 100.66000366210938,
      "high": 100.66000366210938,
      "low": 100.6500015258789,
      "close": 100.66000366210938,
      "volume": 1083600
    },
    {
      "time": "2026-01-27",
      "open": 100.6500015258789,
      "high": 100.66999816894531,
      "low": 100.6500015258789,
      "close": 100.66000366210938,
      "volume": 1479000
    },
    {
      "time": "2026-01-28",
      "open": 100.66000366210938,
      "high": 100.68000030517578,
      "low": 100.66000366210938,
      "close": 100.66999816894531,
      "volume": 986000
    },
    {
      "time": "2026-01-29",
      "open": 100.68000030517578,
      "high": 100.69000244140625,
      "low": 100.66999816894531,
      "close": 100.69000244140625,
      "volume": 1147300
    },
    {
      "time": "2026-01-30",
      "open": 100.69999694824219,
      "high": 100.72000122070312,
      "low": 100.69999694824219,
      "close": 100.70999908447266,
      "volume": 1644100
    },
    {
      "time": "2026-02-02",
      "open": 100.37999725341797,
      "high": 100.41000366210938,
      "low": 100.37999725341797,
      "close": 100.4000015258789,
      "volume": 2121100
    },
    {
      "time": "2026-02-03",
      "open": 100.4000015258789,
      "high": 100.41000366210938,
      "low": 100.4000015258789,
      "close": 100.41000366210938,
      "volume": 1348300
    },
    {
      "time": "2026-02-04",
      "open": 100.41000366210938,
      "high": 100.41999816894531,
      "low": 100.41000366210938,
      "close": 100.41000366210938,
      "volume": 1861700
    },
    {
      "time": "2026-02-05",
      "open": 100.41999816894531,
      "high": 100.44000244140625,
      "low": 100.41999816894531,
      "close": 100.44000244140625,
      "volume": 1272500
    },
    {
      "time": "2026-02-06",
      "open": 100.45999908447266,
      "high": 100.4800033569336,
      "low": 100.44999694824219,
      "close": 100.47000122070312,
      "volume": 1360200
    },
    {
      "time": "2026-02-09",
      "open": 100.47000122070312,
      "high": 100.4800033569336,
      "low": 100.47000122070312,
      "close": 100.4800033569336,
      "volume": 1022000
    },
    {
      "time": "2026-02-10",
      "open": 100.48999786376953,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.5,
      "volume": 1141300
    },
    {
      "time": "2026-02-11",
      "open": 100.5,
      "high": 100.51000213623047,
      "low": 100.48999786376953,
      "close": 100.48999786376953,
      "volume": 1010200
    },
    {
      "time": "2026-02-12",
      "open": 100.52999877929688,
      "high": 100.52999877929688,
      "low": 100.5,
      "close": 100.51000213623047,
      "volume": 1503800
    },
    {
      "time": "2026-02-13",
      "open": 100.55000305175781,
      "high": 100.55999755859375,
      "low": 100.54000091552734,
      "close": 100.55999755859375,
      "volume": 1170100
    },
    {
      "time": "2026-02-17",
      "open": 100.55999755859375,
      "high": 100.56999969482422,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1098300
    },
    {
      "time": "2026-02-18",
      "open": 100.58999633789062,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.56999969482422,
      "volume": 1158000
    },
    {
      "time": "2026-02-19",
      "open": 100.58999633789062,
      "high": 100.5999984741211,
      "low": 100.58000183105469,
      "close": 100.5999984741211,
      "volume": 1101400
    },
    {
      "time": "2026-02-20",
      "open": 100.62000274658203,
      "high": 100.63999938964844,
      "low": 100.62000274658203,
      "close": 100.62999725341797,
      "volume": 1131600
    },
    {
      "time": "2026-02-23",
      "open": 100.63999938964844,
      "high": 100.6500015258789,
      "low": 100.62999725341797,
      "close": 100.62999725341797,
      "volume": 1068200
    },
    {
      "time": "2026-02-24",
      "open": 100.6500015258789,
      "high": 100.6500015258789,
      "low": 100.62999725341797,
      "close": 100.6500015258789,
      "volume": 2649100
    },
    {
      "time": "2026-02-25",
      "open": 100.66999816894531,
      "high": 100.68000030517578,
      "low": 100.66000366210938,
      "close": 100.66000366210938,
      "volume": 1356300
    },
    {
      "time": "2026-02-26",
      "open": 100.66999816894531,
      "high": 100.68000030517578,
      "low": 100.66999816894531,
      "close": 100.66999816894531,
      "volume": 1123400
    },
    {
      "time": "2026-02-27",
      "open": 100.70999908447266,
      "high": 100.70999908447266,
      "low": 100.69000244140625,
      "close": 100.69000244140625,
      "volume": 1292200
    },
    {
      "time": "2026-03-02",
      "open": 100.36000061035156,
      "high": 100.37000274658203,
      "low": 100.33999633789062,
      "close": 100.36000061035156,
      "volume": 2029300
    },
    {
      "time": "2026-03-03",
      "open": 100.37999725341797,
      "high": 100.37999725341797,
      "low": 100.37000274658203,
      "close": 100.37999725341797,
      "volume": 1501400
    },
    {
      "time": "2026-03-04",
      "open": 100.4000015258789,
      "high": 100.41000366210938,
      "low": 100.36000061035156,
      "close": 100.41000366210938,
      "volume": 1617400
    },
    {
      "time": "2026-03-05",
      "open": 100.43000030517578,
      "high": 100.43000030517578,
      "low": 100.41999816894531,
      "close": 100.43000030517578,
      "volume": 1630600
    },
    {
      "time": "2026-03-06",
      "open": 100.44000244140625,
      "high": 100.44999694824219,
      "low": 100.43000030517578,
      "close": 100.44999694824219,
      "volume": 1540900
    },
    {
      "time": "2026-03-09",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.44999694824219,
      "close": 100.44999694824219,
      "volume": 1571000
    },
    {
      "time": "2026-03-10",
      "open": 100.47000122070312,
      "high": 100.47000122070312,
      "low": 100.45999908447266,
      "close": 100.45999908447266,
      "volume": 1121400
    },
    {
      "time": "2026-03-11",
      "open": 100.47000122070312,
      "high": 100.4800033569336,
      "low": 100.47000122070312,
      "close": 100.4800033569336,
      "volume": 1737200
    },
    {
      "time": "2026-03-12",
      "open": 100.4800033569336,
      "high": 100.5,
      "low": 100.47000122070312,
      "close": 100.4800033569336,
      "volume": 2408600
    },
    {
      "time": "2026-03-13",
      "open": 100.5,
      "high": 100.51000213623047,
      "low": 100.48999786376953,
      "close": 100.48999786376953,
      "volume": 1967100
    },
    {
      "time": "2026-03-16",
      "open": 100.5,
      "high": 100.51000213623047,
      "low": 100.5,
      "close": 100.5,
      "volume": 1267700
    },
    {
      "time": "2026-03-17",
      "open": 100.5199966430664,
      "high": 100.5199966430664,
      "low": 100.51000213623047,
      "close": 100.5199966430664,
      "volume": 1502000
    },
    {
      "time": "2026-03-18",
      "open": 100.5199966430664,
      "high": 100.52999877929688,
      "low": 100.5199966430664,
      "close": 100.5199966430664,
      "volume": 986600
    },
    {
      "time": "2026-03-19",
      "open": 100.5199966430664,
      "high": 100.54000091552734,
      "low": 100.5199966430664,
      "close": 100.52999877929688,
      "volume": 1134300
    },
    {
      "time": "2026-03-20",
      "open": 100.55000305175781,
      "high": 100.56999969482422,
      "low": 100.55000305175781,
      "close": 100.56999969482422,
      "volume": 3435600
    },
    {
      "time": "2026-03-23",
      "open": 100.55000305175781,
      "high": 100.55999755859375,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1867000
    },
    {
      "time": "2026-03-24",
      "open": 100.55999755859375,
      "high": 100.56999969482422,
      "low": 100.55999755859375,
      "close": 100.55999755859375,
      "volume": 1431200
    },
    {
      "time": "2026-03-25",
      "open": 100.56999969482422,
      "high": 100.56999969482422,
      "low": 100.55999755859375,
      "close": 100.56999969482422,
      "volume": 1276300
    },
    {
      "time": "2026-03-26",
      "open": 100.52999877929688,
      "high": 100.55000305175781,
      "low": 100.5199966430664,
      "close": 100.5199966430664,
      "volume": 1875100
    },
    {
      "time": "2026-03-27",
      "open": 100.5199966430664,
      "high": 100.54000091552734,
      "low": 100.51000213623047,
      "close": 100.54000091552734,
      "volume": 2575800
    },
    {
      "time": "2026-03-30",
      "open": 100.55999755859375,
      "high": 100.58000183105469,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 2119200
    },
    {
      "time": "2026-03-31",
      "open": 100.58999633789062,
      "high": 100.61000061035156,
      "low": 100.56999969482422,
      "close": 100.56999969482422,
      "volume": 1714600
    },
    {
      "time": "2026-04-01",
      "open": 100.30000305175781,
      "high": 100.31999969482422,
      "low": 100.27999877929688,
      "close": 100.27999877929688,
      "volume": 3471600
    },
    {
      "time": "2026-04-02",
      "open": 100.31999969482422,
      "high": 100.37000274658203,
      "low": 100.30999755859375,
      "close": 100.37000274658203,
      "volume": 2349500
    },
    {
      "time": "2026-04-06",
      "open": 100.36000061035156,
      "high": 100.37999725341797,
      "low": 100.36000061035156,
      "close": 100.37999725341797,
      "volume": 1696000
    },
    {
      "time": "2026-04-07",
      "open": 100.38999938964844,
      "high": 100.38999938964844,
      "low": 100.37000274658203,
      "close": 100.38999938964844,
      "volume": 1438300
    },
    {
      "time": "2026-04-08",
      "open": 100.41999816894531,
      "high": 100.41999816894531,
      "low": 100.37000274658203,
      "close": 100.38999938964844,
      "volume": 3782300
    },
    {
      "time": "2026-04-09",
      "open": 100.4000015258789,
      "high": 100.41999816894531,
      "low": 100.38999938964844,
      "close": 100.4000015258789,
      "volume": 1616200
    },
    {
      "time": "2026-04-10",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.43000030517578,
      "close": 100.43000030517578,
      "volume": 1807600
    },
    {
      "time": "2026-04-13",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.44999694824219,
      "close": 100.44999694824219,
      "volume": 1723300
    },
    {
      "time": "2026-04-14",
      "open": 100.45999908447266,
      "high": 100.47000122070312,
      "low": 100.44999694824219,
      "close": 100.44999694824219,
      "volume": 2504700
    },
    {
      "time": "2026-04-15",
      "open": 100.47000122070312,
      "high": 100.5,
      "low": 100.47000122070312,
      "close": 100.48999786376953,
      "volume": 1488500
    },
    {
      "time": "2026-04-16",
      "open": 100.5,
      "high": 100.51000213623047,
      "low": 100.48999786376953,
      "close": 100.5,
      "volume": 1448200
    },
    {
      "time": "2026-04-17",
      "open": 100.52999877929688,
      "high": 100.55000305175781,
      "low": 100.5199966430664,
      "close": 100.54000091552734,
      "volume": 1680800
    },
    {
      "time": "2026-04-20",
      "open": 100.54000091552734,
      "high": 100.56999969482422,
      "low": 100.54000091552734,
      "close": 100.55000305175781,
      "volume": 2724300
    },
    {
      "time": "2026-04-21",
      "open": 100.55000305175781,
      "high": 100.56999969482422,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1442200
    },
    {
      "time": "2026-04-22",
      "open": 100.58000183105469,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.56999969482422,
      "volume": 1351500
    },
    {
      "time": "2026-04-23",
      "open": 100.58999633789062,
      "high": 100.62000274658203,
      "low": 100.58000183105469,
      "close": 100.62000274658203,
      "volume": 1188800
    },
    {
      "time": "2026-04-24",
      "open": 100.6500015258789,
      "high": 100.6500015258789,
      "low": 100.62999725341797,
      "close": 100.63999938964844,
      "volume": 1061400
    },
    {
      "time": "2026-04-27",
      "open": 100.63999938964844,
      "high": 100.66000366210938,
      "low": 100.63999938964844,
      "close": 100.66000366210938,
      "volume": 1542700
    },
    {
      "time": "2026-04-28",
      "open": 100.68000030517578,
      "high": 100.69000244140625,
      "low": 100.66999816894531,
      "close": 100.68000030517578,
      "volume": 1415200
    },
    {
      "time": "2026-04-29",
      "open": 100.69000244140625,
      "high": 100.70999908447266,
      "low": 100.68000030517578,
      "close": 100.70999908447266,
      "volume": 1284900
    },
    {
      "time": "2026-04-30",
      "open": 100.70999908447266,
      "high": 100.70999908447266,
      "low": 100.69000244140625,
      "close": 100.69000244140625,
      "volume": 1378200
    },
    {
      "time": "2026-05-01",
      "open": 100.41999816894531,
      "high": 100.44000244140625,
      "low": 100.4000015258789,
      "close": 100.41999816894531,
      "volume": 1958600
    },
    {
      "time": "2026-05-04",
      "open": 100.43000030517578,
      "high": 100.44000244140625,
      "low": 100.41999816894531,
      "close": 100.43000030517578,
      "volume": 1619900
    },
    {
      "time": "2026-05-05",
      "open": 100.44999694824219,
      "high": 100.44999694824219,
      "low": 100.43000030517578,
      "close": 100.44999694824219,
      "volume": 1143900
    },
    {
      "time": "2026-05-06",
      "open": 100.44999694824219,
      "high": 100.45999908447266,
      "low": 100.43000030517578,
      "close": 100.44000244140625,
      "volume": 1773800
    },
    {
      "time": "2026-05-07",
      "open": 100.44000244140625,
      "high": 100.47000122070312,
      "low": 100.44000244140625,
      "close": 100.45999908447266,
      "volume": 1390300
    },
    {
      "time": "2026-05-08",
      "open": 100.5,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.48999786376953,
      "volume": 1154600
    },
    {
      "time": "2026-05-11",
      "open": 100.48999786376953,
      "high": 100.51000213623047,
      "low": 100.48999786376953,
      "close": 100.5,
      "volume": 1115600
    },
    {
      "time": "2026-05-12",
      "open": 100.52999877929688,
      "high": 100.52999877929688,
      "low": 100.5199966430664,
      "close": 100.52999877929688,
      "volume": 1234500
    },
    {
      "time": "2026-05-13",
      "open": 100.54000091552734,
      "high": 100.54000091552734,
      "low": 100.52999877929688,
      "close": 100.52999877929688,
      "volume": 1163300
    },
    {
      "time": "2026-05-14",
      "open": 100.55000305175781,
      "high": 100.55999755859375,
      "low": 100.54000091552734,
      "close": 100.55999755859375,
      "volume": 1158200
    },
    {
      "time": "2026-05-15",
      "open": 100.56999969482422,
      "high": 100.58999633789062,
      "low": 100.55999755859375,
      "close": 100.56999969482422,
      "volume": 2125200
    },
    {
      "time": "2026-05-18",
      "open": 100.56999969482422,
      "high": 100.58999633789062,
      "low": 100.56999969482422,
      "close": 100.58000183105469,
      "volume": 2650800
    },
    {
      "time": "2026-05-19",
      "open": 100.58999633789062,
      "high": 100.5999984741211,
      "low": 100.55999755859375,
      "close": 100.55999755859375,
      "volume": 3039800
    },
    {
      "time": "2026-05-20",
      "open": 100.58000183105469,
      "high": 100.5999984741211,
      "low": 100.58000183105469,
      "close": 100.58999633789062,
      "volume": 1408500
    },
    {
      "time": "2026-05-21",
      "open": 100.61000061035156,
      "high": 100.63999938964844,
      "low": 100.5999984741211,
      "close": 100.62999725341797,
      "volume": 1618600
    },
    {
      "time": "2026-05-22",
      "open": 100.69000244140625,
      "high": 100.69999694824219,
      "low": 100.6500015258789,
      "close": 100.68000030517578,
      "volume": 950000
    },
    {
      "time": "2026-05-26",
      "open": 100.69000244140625,
      "high": 100.69000244140625,
      "low": 100.66000366210938,
      "close": 100.66000366210938,
      "volume": 1993000
    },
    {
      "time": "2026-05-27",
      "open": 100.69000244140625,
      "high": 100.69999694824219,
      "low": 100.68000030517578,
      "close": 100.69999694824219,
      "volume": 1394000
    },
    {
      "time": "2026-05-28",
      "open": 100.72000122070312,
      "high": 100.72000122070312,
      "low": 100.69999694824219,
      "close": 100.72000122070312,
      "volume": 1690400
    },
    {
      "time": "2026-05-29",
      "open": 100.73999786376953,
      "high": 100.73999786376953,
      "low": 100.72000122070312,
      "close": 100.72000122070312,
      "volume": 1563000
    },
    {
      "time": "2026-06-01",
      "open": 100.43000030517578,
      "high": 100.44000244140625,
      "low": 100.41999816894531,
      "close": 100.44000244140625,
      "volume": 1685000
    },
    {
      "time": "2026-06-02",
      "open": 100.44000244140625,
      "high": 100.47000122070312,
      "low": 100.43000030517578,
      "close": 100.47000122070312,
      "volume": 1256000
    },
    {
      "time": "2026-06-03",
      "open": 100.45999908447266,
      "high": 100.47000122070312,
      "low": 100.45999908447266,
      "close": 100.47000122070312,
      "volume": 1183600
    },
    {
      "time": "2026-06-04",
      "open": 100.48999786376953,
      "high": 100.5,
      "low": 100.4800033569336,
      "close": 100.5,
      "volume": 1048100
    },
    {
      "time": "2026-06-05",
      "open": 100.5199966430664,
      "high": 100.52999877929688,
      "low": 100.51000213623047,
      "close": 100.51000213623047,
      "volume": 1608600
    },
    {
      "time": "2026-06-08",
      "open": 100.51000213623047,
      "high": 100.52999877929688,
      "low": 100.51000213623047,
      "close": 100.5199966430664,
      "volume": 1645600
    },
    {
      "time": "2026-06-09",
      "open": 100.52999877929688,
      "high": 100.54000091552734,
      "low": 100.5199966430664,
      "close": 100.54000091552734,
      "volume": 1587300
    },
    {
      "time": "2026-06-10",
      "open": 100.55000305175781,
      "high": 100.55999755859375,
      "low": 100.54000091552734,
      "close": 100.55000305175781,
      "volume": 1243400
    },
    {
      "time": "2026-06-11",
      "open": 100.55000305175781,
      "high": 100.58000183105469,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1665200
    },
    {
      "time": "2026-06-12",
      "open": 100.58999633789062,
      "high": 100.61000061035156,
      "low": 100.58000183105469,
      "close": 100.5999984741211,
      "volume": 1379500
    },
    {
      "time": "2026-06-15",
      "open": 100.62000274658203,
      "high": 100.62000274658203,
      "low": 100.5999984741211,
      "close": 100.5999984741211,
      "volume": 1879200
    },
    {
      "time": "2026-06-16",
      "open": 100.61000061035156,
      "high": 100.62999725341797,
      "low": 100.5999984741211,
      "close": 100.62000274658203,
      "volume": 1330200
    },
    {
      "time": "2026-06-17",
      "open": 100.62000274658203,
      "high": 100.6500015258789,
      "low": 100.62000274658203,
      "close": 100.6500015258789,
      "volume": 1260800
    },
    {
      "time": "2026-06-18",
      "open": 100.69999694824219,
      "high": 100.72000122070312,
      "low": 100.68000030517578,
      "close": 100.72000122070312,
      "volume": 1153500
    },
    {
      "time": "2026-06-22",
      "open": 100.70999908447266,
      "high": 100.72000122070312,
      "low": 100.68000030517578,
      "close": 100.69000244140625,
      "volume": 1313200
    },
    {
      "time": "2026-06-23",
      "open": 100.69999694824219,
      "high": 100.70999908447266,
      "low": 100.68000030517578,
      "close": 100.69999694824219,
      "volume": 1138400
    },
    {
      "time": "2026-06-24",
      "open": 100.73999786376953,
      "high": 100.73999786376953,
      "low": 100.70999908447266,
      "close": 100.70999908447266,
      "volume": 1191000
    },
    {
      "time": "2026-06-25",
      "open": 100.72000122070312,
      "high": 100.75,
      "low": 100.72000122070312,
      "close": 100.73999786376953,
      "volume": 1287500
    },
    {
      "time": "2026-06-26",
      "open": 100.7699966430664,
      "high": 100.7699966430664,
      "low": 100.75,
      "close": 100.76000213623047,
      "volume": 1020500
    },
    {
      "time": "2026-06-29",
      "open": 100.7699966430664,
      "high": 100.80999755859375,
      "low": 100.7699966430664,
      "close": 100.7699966430664,
      "volume": 1471800
    },
    {
      "time": "2026-06-30",
      "open": 100.77999877929688,
      "high": 100.81999969482422,
      "low": 100.7699966430664,
      "close": 100.80999755859375,
      "volume": 2942700
    },
    {
      "time": "2026-07-01",
      "open": 100.4800033569336,
      "high": 100.48999786376953,
      "low": 100.45999908447266,
      "close": 100.48999786376953,
      "volume": 2301200
    },
    {
      "time": "2026-07-02",
      "open": 100.5199966430664,
      "high": 100.55000305175781,
      "low": 100.51000213623047,
      "close": 100.54000091552734,
      "volume": 1352200
    },
    {
      "time": "2026-07-06",
      "open": 100.54000091552734,
      "high": 100.55000305175781,
      "low": 100.52999877929688,
      "close": 100.54000091552734,
      "volume": 1159500
    },
    {
      "time": "2026-07-07",
      "open": 100.54000091552734,
      "high": 100.55000305175781,
      "low": 100.52999877929688,
      "close": 100.54000091552734,
      "volume": 4541000
    },
    {
      "time": "2026-07-08",
      "open": 100.52999877929688,
      "high": 100.55000305175781,
      "low": 100.52999877929688,
      "close": 100.54000091552734,
      "volume": 2095900
    },
    {
      "time": "2026-07-09",
      "open": 100.55999755859375,
      "high": 100.55999755859375,
      "low": 100.54000091552734,
      "close": 100.54000091552734,
      "volume": 1511600
    },
    {
      "time": "2026-07-10",
      "open": 100.55999755859375,
      "high": 100.58999633789062,
      "low": 100.55999755859375,
      "close": 100.56999969482422,
      "volume": 1421600
    },
    {
      "time": "2026-07-13",
      "open": 100.58999633789062,
      "high": 100.58999633789062,
      "low": 100.54000091552734,
      "close": 100.54000091552734,
      "volume": 2311700
    },
    {
      "time": "2026-07-14",
      "open": 100.56999969482422,
      "high": 100.58000183105469,
      "low": 100.55000305175781,
      "close": 100.55999755859375,
      "volume": 1359100
    },
    {
      "time": "2026-07-15",
      "open": 100.5999984741211,
      "high": 100.5999984741211,
      "low": 100.58000183105469,
      "close": 100.58999633789062,
      "volume": 1259700
    },
    {
      "time": "2026-07-16",
      "open": 100.61000061035156,
      "high": 100.62000274658203,
      "low": 100.61000061035156,
      "close": 100.61000061035156,
      "volume": 1016300
    },
    {
      "time": "2026-07-17",
      "open": 100.66000366210938,
      "high": 100.66000366210938,
      "low": 100.63999938964844,
      "close": 100.63999938964844,
      "volume": 1152100
    },
    {
      "time": "2026-07-20",
      "open": 100.6500015258789,
      "high": 100.66999816894531,
      "low": 100.6500015258789,
      "close": 100.6500015258789,
      "volume": 1257000
    },
    {
      "time": "2026-07-21",
      "open": 100.68000030517578,
      "high": 100.68000030517578,
      "low": 100.66000366210938,
      "close": 100.68000030517578,
      "volume": 903300
    },
    {
      "time": "2026-07-22",
      "open": 100.63999938964844,
      "high": 100.66999816894531,
      "low": 100.63999938964844,
      "close": 100.66000366210938,
      "volume": 923400
    },
    {
      "time": "2026-07-23",
      "open": 100.6500015258789,
      "high": 100.66000366210938,
      "low": 100.62999725341797,
      "close": 100.63999938964844,
      "volume": 1623400
    },
    {
      "time": "2026-07-24",
      "open": 100.66999816894531,
      "high": 100.69000244140625,
      "low": 100.66000366210938,
      "close": 100.68000030517578,
      "volume": 1388367
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 100.48960021972657
    },
    {
      "time": "2025-10-06",
      "value": 100.48600021362304
    },
    {
      "time": "2025-10-07",
      "value": 100.48240020751953
    },
    {
      "time": "2025-10-08",
      "value": 100.4784002685547
    },
    {
      "time": "2025-10-09",
      "value": 100.47440017700195
    },
    {
      "time": "2025-10-10",
      "value": 100.47080017089844
    },
    {
      "time": "2025-10-13",
      "value": 100.47420013427734
    },
    {
      "time": "2025-10-14",
      "value": 100.47720016479492
    },
    {
      "time": "2025-10-15",
      "value": 100.4802001953125
    },
    {
      "time": "2025-10-16",
      "value": 100.48320022583007
    },
    {
      "time": "2025-10-17",
      "value": 100.48660034179687
    },
    {
      "time": "2025-10-20",
      "value": 100.48960021972657
    },
    {
      "time": "2025-10-21",
      "value": 100.49280029296875
    },
    {
      "time": "2025-10-22",
      "value": 100.49600036621094
    },
    {
      "time": "2025-10-23",
      "value": 100.49840026855469
    },
    {
      "time": "2025-10-24",
      "value": 100.5018002319336
    },
    {
      "time": "2025-10-27",
      "value": 100.50420013427734
    },
    {
      "time": "2025-10-28",
      "value": 100.50720001220704
    },
    {
      "time": "2025-10-29",
      "value": 100.50940002441406
    },
    {
      "time": "2025-10-30",
      "value": 100.51120010375976
    },
    {
      "time": "2025-10-31",
      "value": 100.51380020141602
    },
    {
      "time": "2025-11-03",
      "value": 100.50880020141602
    },
    {
      "time": "2025-11-04",
      "value": 100.50360015869141
    },
    {
      "time": "2025-11-05",
      "value": 100.49820022583008
    },
    {
      "time": "2025-11-06",
      "value": 100.49280014038087
    },
    {
      "time": "2025-11-07",
      "value": 100.48740020751953
    },
    {
      "time": "2025-11-10",
      "value": 100.4820002746582
    },
    {
      "time": "2025-11-11",
      "value": 100.48400024414063
    },
    {
      "time": "2025-11-12",
      "value": 100.48620025634766
    },
    {
      "time": "2025-11-13",
      "value": 100.48840026855468
    },
    {
      "time": "2025-11-14",
      "value": 100.49140029907227
    },
    {
      "time": "2025-11-17",
      "value": 100.4934002685547
    },
    {
      "time": "2025-11-18",
      "value": 100.49580017089843
    },
    {
      "time": "2025-11-19",
      "value": 100.49780014038086
    },
    {
      "time": "2025-11-20",
      "value": 100.49940002441406
    },
    {
      "time": "2025-11-21",
      "value": 100.50100006103516
    },
    {
      "time": "2025-11-24",
      "value": 100.5031999206543
    },
    {
      "time": "2025-11-25",
      "value": 100.50519989013672
    },
    {
      "time": "2025-11-26",
      "value": 100.50779983520508
    },
    {
      "time": "2025-11-28",
      "value": 100.5099998474121
    },
    {
      "time": "2025-12-01",
      "value": 100.50439987182617
    },
    {
      "time": "2025-12-02",
      "value": 100.49899978637696
    },
    {
      "time": "2025-12-03",
      "value": 100.49339981079102
    },
    {
      "time": "2025-12-04",
      "value": 100.4881999206543
    },
    {
      "time": "2025-12-05",
      "value": 100.48360000610352
    },
    {
      "time": "2025-12-08",
      "value": 100.4783999633789
    },
    {
      "time": "2025-12-09",
      "value": 100.47339996337891
    },
    {
      "time": "2025-12-10",
      "value": 100.46759994506836
    },
    {
      "time": "2025-12-11",
      "value": 100.46959991455078
    },
    {
      "time": "2025-12-12",
      "value": 100.47199996948243
    },
    {
      "time": "2025-12-15",
      "value": 100.47399993896484
    },
    {
      "time": "2025-12-16",
      "value": 100.47619995117188
    },
    {
      "time": "2025-12-17",
      "value": 100.4783999633789
    },
    {
      "time": "2025-12-18",
      "value": 100.48059982299804
    },
    {
      "time": "2025-12-19",
      "value": 100.48339981079101
    },
    {
      "time": "2025-12-22",
      "value": 100.48619979858398
    },
    {
      "time": "2025-12-23",
      "value": 100.48899978637695
    },
    {
      "time": "2025-12-24",
      "value": 100.49279968261719
    },
    {
      "time": "2025-12-26",
      "value": 100.49659973144531
    },
    {
      "time": "2025-12-29",
      "value": 100.50039978027344
    },
    {
      "time": "2025-12-30",
      "value": 100.50339981079101
    },
    {
      "time": "2025-12-31",
      "value": 100.4997998046875
    },
    {
      "time": "2026-01-02",
      "value": 100.49639984130859
    },
    {
      "time": "2026-01-05",
      "value": 100.49279983520508
    },
    {
      "time": "2026-01-06",
      "value": 100.48939987182617
    },
    {
      "time": "2026-01-07",
      "value": 100.48519989013671
    },
    {
      "time": "2026-01-08",
      "value": 100.48139999389649
    },
    {
      "time": "2026-01-09",
      "value": 100.47760009765625
    },
    {
      "time": "2026-01-12",
      "value": 100.47360000610351
    },
    {
      "time": "2026-01-13",
      "value": 100.46979995727538
    },
    {
      "time": "2026-01-14",
      "value": 100.46599990844726
    },
    {
      "time": "2026-01-15",
      "value": 100.46979995727538
    },
    {
      "time": "2026-01-16",
      "value": 100.47419998168945
    },
    {
      "time": "2026-01-20",
      "value": 100.47899993896485
    },
    {
      "time": "2026-01-21",
      "value": 100.48360000610352
    },
    {
      "time": "2026-01-22",
      "value": 100.48839996337891
    },
    {
      "time": "2026-01-23",
      "value": 100.49319992065429
    },
    {
      "time": "2026-01-26",
      "value": 100.49779998779297
    },
    {
      "time": "2026-01-27",
      "value": 100.50220001220703
    },
    {
      "time": "2026-01-28",
      "value": 100.50639999389648
    },
    {
      "time": "2026-01-29",
      "value": 100.51040008544922
    },
    {
      "time": "2026-01-30",
      "value": 100.51460006713867
    },
    {
      "time": "2026-02-02",
      "value": 100.51200012207032
    },
    {
      "time": "2026-02-03",
      "value": 100.50980026245117
    },
    {
      "time": "2026-02-04",
      "value": 100.50760040283203
    },
    {
      "time": "2026-02-05",
      "value": 100.50500045776367
    },
    {
      "time": "2026-02-06",
      "value": 100.50260055541992
    },
    {
      "time": "2026-02-09",
      "value": 100.50020065307618
    },
    {
      "time": "2026-02-10",
      "value": 100.49740066528321
    },
    {
      "time": "2026-02-11",
      "value": 100.49420059204101
    },
    {
      "time": "2026-02-12",
      "value": 100.49840057373046
    },
    {
      "time": "2026-02-13",
      "value": 100.50340057373047
    },
    {
      "time": "2026-02-17",
      "value": 100.50820053100585
    },
    {
      "time": "2026-02-18",
      "value": 100.51300048828125
    },
    {
      "time": "2026-02-19",
      "value": 100.51760040283203
    },
    {
      "time": "2026-02-20",
      "value": 100.52300033569335
    },
    {
      "time": "2026-02-23",
      "value": 100.52820022583008
    },
    {
      "time": "2026-02-24",
      "value": 100.53320022583007
    },
    {
      "time": "2026-02-25",
      "value": 100.53780029296875
    },
    {
      "time": "2026-02-26",
      "value": 100.5420002746582
    },
    {
      "time": "2026-02-27",
      "value": 100.54640029907226
    },
    {
      "time": "2026-03-02",
      "value": 100.54360031127929
    },
    {
      "time": "2026-03-03",
      "value": 100.54100021362305
    },
    {
      "time": "2026-03-04",
      "value": 100.53880035400391
    },
    {
      "time": "2026-03-05",
      "value": 100.53620040893554
    },
    {
      "time": "2026-03-06",
      "value": 100.5338003540039
    },
    {
      "time": "2026-03-09",
      "value": 100.53100036621093
    },
    {
      "time": "2026-03-10",
      "value": 100.52760040283204
    },
    {
      "time": "2026-03-11",
      "value": 100.52420043945312
    },
    {
      "time": "2026-03-12",
      "value": 100.52060043334961
    },
    {
      "time": "2026-03-13",
      "value": 100.51720031738282
    },
    {
      "time": "2026-03-16",
      "value": 100.520400390625
    },
    {
      "time": "2026-03-17",
      "value": 100.52340026855468
    },
    {
      "time": "2026-03-18",
      "value": 100.52640014648438
    },
    {
      "time": "2026-03-19",
      "value": 100.52920013427735
    },
    {
      "time": "2026-03-20",
      "value": 100.53260009765626
    },
    {
      "time": "2026-03-23",
      "value": 100.53559997558594
    },
    {
      "time": "2026-03-24",
      "value": 100.53799987792969
    },
    {
      "time": "2026-03-25",
      "value": 100.54039993286133
    },
    {
      "time": "2026-03-26",
      "value": 100.5415998840332
    },
    {
      "time": "2026-03-27",
      "value": 100.54239990234375
    },
    {
      "time": "2026-03-30",
      "value": 100.54299987792969
    },
    {
      "time": "2026-03-31",
      "value": 100.54299987792969
    },
    {
      "time": "2026-04-01",
      "value": 100.53659988403321
    },
    {
      "time": "2026-04-02",
      "value": 100.53179992675781
    },
    {
      "time": "2026-04-06",
      "value": 100.5265998840332
    },
    {
      "time": "2026-04-07",
      "value": 100.52099990844727
    },
    {
      "time": "2026-04-08",
      "value": 100.51559982299804
    },
    {
      "time": "2026-04-09",
      "value": 100.51039978027343
    },
    {
      "time": "2026-04-10",
      "value": 100.50559982299805
    },
    {
      "time": "2026-04-13",
      "value": 100.50079971313477
    },
    {
      "time": "2026-04-14",
      "value": 100.49559967041016
    },
    {
      "time": "2026-04-15",
      "value": 100.49739959716797
    },
    {
      "time": "2026-04-16",
      "value": 100.49919952392578
    },
    {
      "time": "2026-04-17",
      "value": 100.50179946899414
    },
    {
      "time": "2026-04-20",
      "value": 100.50399948120118
    },
    {
      "time": "2026-04-21",
      "value": 100.50579940795899
    },
    {
      "time": "2026-04-22",
      "value": 100.5075993347168
    },
    {
      "time": "2026-04-23",
      "value": 100.50999938964844
    },
    {
      "time": "2026-04-24",
      "value": 100.51299942016601
    },
    {
      "time": "2026-04-27",
      "value": 100.5159994506836
    },
    {
      "time": "2026-04-28",
      "value": 100.51839950561524
    },
    {
      "time": "2026-04-29",
      "value": 100.52139953613282
    },
    {
      "time": "2026-04-30",
      "value": 100.52379959106446
    },
    {
      "time": "2026-05-01",
      "value": 100.52019958496093
    },
    {
      "time": "2026-05-04",
      "value": 100.5161996459961
    },
    {
      "time": "2026-05-05",
      "value": 100.51259963989258
    },
    {
      "time": "2026-05-06",
      "value": 100.50839965820313
    },
    {
      "time": "2026-05-07",
      "value": 100.50439956665039
    },
    {
      "time": "2026-05-08",
      "value": 100.50079956054688
    },
    {
      "time": "2026-05-11",
      "value": 100.49699951171876
    },
    {
      "time": "2026-05-12",
      "value": 100.50039947509765
    },
    {
      "time": "2026-05-13",
      "value": 100.50339950561523
    },
    {
      "time": "2026-05-14",
      "value": 100.50639938354492
    },
    {
      "time": "2026-05-15",
      "value": 100.50919937133789
    },
    {
      "time": "2026-05-18",
      "value": 100.51179946899414
    },
    {
      "time": "2026-05-19",
      "value": 100.51399948120117
    },
    {
      "time": "2026-05-20",
      "value": 100.51659942626954
    },
    {
      "time": "2026-05-21",
      "value": 100.51959930419922
    },
    {
      "time": "2026-05-22",
      "value": 100.52359924316406
    },
    {
      "time": "2026-05-26",
      "value": 100.52699935913085
    },
    {
      "time": "2026-05-27",
      "value": 100.53099929809571
    },
    {
      "time": "2026-05-28",
      "value": 100.53499938964843
    },
    {
      "time": "2026-05-29",
      "value": 100.53899948120117
    },
    {
      "time": "2026-06-01",
      "value": 100.53719955444336
    },
    {
      "time": "2026-06-02",
      "value": 100.53519958496094
    },
    {
      "time": "2026-06-03",
      "value": 100.53339965820312
    },
    {
      "time": "2026-06-04",
      "value": 100.53219970703125
    },
    {
      "time": "2026-06-05",
      "value": 100.53099975585937
    },
    {
      "time": "2026-06-08",
      "value": 100.53099975585937
    },
    {
      "time": "2026-06-09",
      "value": 100.53099975585937
    },
    {
      "time": "2026-06-10",
      "value": 100.53079986572266
    },
    {
      "time": "2026-06-11",
      "value": 100.53059982299804
    },
    {
      "time": "2026-06-12",
      "value": 100.53699981689454
    },
    {
      "time": "2026-06-15",
      "value": 100.54159973144532
    },
    {
      "time": "2026-06-16",
      "value": 100.5463998413086
    },
    {
      "time": "2026-06-17",
      "value": 100.55159988403321
    },
    {
      "time": "2026-06-18",
      "value": 100.5581999206543
    },
    {
      "time": "2026-06-22",
      "value": 100.56399993896484
    },
    {
      "time": "2026-06-23",
      "value": 100.56939987182618
    },
    {
      "time": "2026-06-24",
      "value": 100.57459991455079
    },
    {
      "time": "2026-06-25",
      "value": 100.58039993286133
    },
    {
      "time": "2026-06-26",
      "value": 100.58580001831055
    },
    {
      "time": "2026-06-29",
      "value": 100.59119995117187
    },
    {
      "time": "2026-06-30",
      "value": 100.5965998840332
    },
    {
      "time": "2026-07-01",
      "value": 100.59539978027344
    },
    {
      "time": "2026-07-02",
      "value": 100.59499984741211
    },
    {
      "time": "2026-07-06",
      "value": 100.59439987182617
    },
    {
      "time": "2026-07-07",
      "value": 100.59279983520508
    },
    {
      "time": "2026-07-08",
      "value": 100.59079986572266
    },
    {
      "time": "2026-07-09",
      "value": 100.58839981079102
    },
    {
      "time": "2026-07-10",
      "value": 100.58619979858399
    },
    {
      "time": "2026-07-13",
      "value": 100.58279983520508
    },
    {
      "time": "2026-07-14",
      "value": 100.58019973754882
    },
    {
      "time": "2026-07-15",
      "value": 100.58359970092773
    },
    {
      "time": "2026-07-16",
      "value": 100.58719970703125
    },
    {
      "time": "2026-07-17",
      "value": 100.59099975585937
    },
    {
      "time": "2026-07-20",
      "value": 100.59519973754882
    },
    {
      "time": "2026-07-21",
      "value": 100.59959976196289
    },
    {
      "time": "2026-07-22",
      "value": 100.60299987792969
    },
    {
      "time": "2026-07-23",
      "value": 100.60579986572266
    },
    {
      "time": "2026-07-24",
      "value": 100.60879989624023
    }
  ],
  "analysis": null
}