{
  "ok": true,
  "cached": false,
  "ticker": "MOAT",
  "price": 104.63,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should VanEck Morningstar Wide Moat ETF (MOAT) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vaneck-morningstar-wide-moat-etf-102002256.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why ARKK Investors Paid Premium Fees for a 37.88% Loss Over Five Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1697451d-7f65-3aa6-bba9-c1c995cbf648/why-arkk-investors-paid.html",
      "published": "2026-06-23"
    },
    {
      "title": "ARKK’s 0.75% Fee Quietly Costs You $55 a Year on Every $10,000 Invested",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2c45b422-b38f-31c5-a9e1-fa1cf4c59c67/arkk%E2%80%99s-0.75%25-fee-quietly.html",
      "published": "2026-06-19"
    },
    {
      "title": "Forget ARKK: This Buffett-Style ETF Beat It Over 5 Years With Half the Volatility",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9094313e-7797-3fe3-9531-7ae866d34e17/forget-arkk%3A-this.html",
      "published": "2026-06-12"
    },
    {
      "title": "Buffett Loves Moats; Your Portfolio Might Not After This Year’s Slip",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/aa1c18b5-3c30-35bb-832b-c531b20cf1fa/buffett-loves-moats%3B-your.html",
      "published": "2026-06-08"
    },
    {
      "title": "Is VanEck Morningstar Wide Moat ETF (MOAT) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vaneck-morningstar-wide-moat-etf-102003924.html",
      "published": "2026-06-05"
    },
    {
      "title": "Three Free Cash Flow and Quality ETFs Quietly Beating Every Other Smart Beta Strategy in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/03a149f8-6ca9-3c32-adbd-2f839aec3052/three-free-cash-flow-and.html",
      "published": "2026-06-02"
    },
    {
      "title": "Invest Like Warren Buffett and Buy Wide-Moat Stocks Via This ETF Ahead of a Major Market Shift",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/41c3f670-716e-3ae1-995f-5fcb9327e9ab/invest-like-warren-buffett.html",
      "published": "2026-06-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 99.0999984741211,
      "high": 99.30000305175781,
      "low": 98.44000244140625,
      "close": 99.20999908447266,
      "volume": 407300
    },
    {
      "time": "2025-07-28",
      "open": 99.36000061035156,
      "high": 99.41999816894531,
      "low": 98.87999725341797,
      "close": 99.04000091552734,
      "volume": 990200
    },
    {
      "time": "2025-07-29",
      "open": 99.31999969482422,
      "high": 99.38999938964844,
      "low": 98.61000061035156,
      "close": 98.86000061035156,
      "volume": 380300
    },
    {
      "time": "2025-07-30",
      "open": 99.05000305175781,
      "high": 99.22000122070312,
      "low": 97.69999694824219,
      "close": 98.19999694824219,
      "volume": 535200
    },
    {
      "time": "2025-07-31",
      "open": 97.87999725341797,
      "high": 98.29000091552734,
      "low": 96.66000366210938,
      "close": 96.80999755859375,
      "volume": 531900
    },
    {
      "time": "2025-08-01",
      "open": 95.91999816894531,
      "high": 96.2300033569336,
      "low": 94.91999816894531,
      "close": 95.8499984741211,
      "volume": 658900
    },
    {
      "time": "2025-08-04",
      "open": 96.29000091552734,
      "high": 97.08000183105469,
      "low": 96.08999633789062,
      "close": 96.9800033569336,
      "volume": 541600
    },
    {
      "time": "2025-08-05",
      "open": 97.20999908447266,
      "high": 97.3499984741211,
      "low": 96.43000030517578,
      "close": 96.80999755859375,
      "volume": 598900
    },
    {
      "time": "2025-08-06",
      "open": 96.83000183105469,
      "high": 96.88999938964844,
      "low": 95.72000122070312,
      "close": 95.91999816894531,
      "volume": 614900
    },
    {
      "time": "2025-08-07",
      "open": 96.79000091552734,
      "high": 97.05999755859375,
      "low": 95.56999969482422,
      "close": 95.98999786376953,
      "volume": 523300
    },
    {
      "time": "2025-08-08",
      "open": 96.06999969482422,
      "high": 96.37999725341797,
      "low": 95.83999633789062,
      "close": 96.12000274658203,
      "volume": 392300
    },
    {
      "time": "2025-08-11",
      "open": 96.20999908447266,
      "high": 96.61000061035156,
      "low": 95.36000061035156,
      "close": 95.4800033569336,
      "volume": 587600
    },
    {
      "time": "2025-08-12",
      "open": 95.93000030517578,
      "high": 97.19999694824219,
      "low": 95.63999938964844,
      "close": 97.18000030517578,
      "volume": 590300
    },
    {
      "time": "2025-08-13",
      "open": 97.58999633789062,
      "high": 98.8499984741211,
      "low": 97.5199966430664,
      "close": 98.80000305175781,
      "volume": 639500
    },
    {
      "time": "2025-08-14",
      "open": 98.08000183105469,
      "high": 98.18000030517578,
      "low": 97.62000274658203,
      "close": 98.05000305175781,
      "volume": 675200
    },
    {
      "time": "2025-08-15",
      "open": 97.87999725341797,
      "high": 98.01000213623047,
      "low": 97.5,
      "close": 97.61000061035156,
      "volume": 576900
    },
    {
      "time": "2025-08-18",
      "open": 97.61000061035156,
      "high": 98.01000213623047,
      "low": 97.5,
      "close": 97.66000366210938,
      "volume": 466100
    },
    {
      "time": "2025-08-19",
      "open": 97.79000091552734,
      "high": 98.54000091552734,
      "low": 97.5199966430664,
      "close": 97.75,
      "volume": 586300
    },
    {
      "time": "2025-08-20",
      "open": 97.66000366210938,
      "high": 97.91000366210938,
      "low": 96.8499984741211,
      "close": 97.3499984741211,
      "volume": 644300
    },
    {
      "time": "2025-08-21",
      "open": 97,
      "high": 97.26000213623047,
      "low": 96.73999786376953,
      "close": 96.8499984741211,
      "volume": 378400
    },
    {
      "time": "2025-08-22",
      "open": 97.33000183105469,
      "high": 99.4800033569336,
      "low": 97.1500015258789,
      "close": 99.18000030517578,
      "volume": 531800
    },
    {
      "time": "2025-08-25",
      "open": 98.94000244140625,
      "high": 99.0999984741211,
      "low": 98.38999938964844,
      "close": 98.4000015258789,
      "volume": 457400
    },
    {
      "time": "2025-08-26",
      "open": 98.30999755859375,
      "high": 98.7699966430664,
      "low": 98.2300033569336,
      "close": 98.37000274658203,
      "volume": 488900
    },
    {
      "time": "2025-08-27",
      "open": 98.25,
      "high": 98.91999816894531,
      "low": 98.2300033569336,
      "close": 98.79000091552734,
      "volume": 425000
    },
    {
      "time": "2025-08-28",
      "open": 98.94999694824219,
      "high": 98.98999786376953,
      "low": 98.27999877929688,
      "close": 98.58000183105469,
      "volume": 627600
    },
    {
      "time": "2025-08-29",
      "open": 98.5999984741211,
      "high": 98.95999908447266,
      "low": 98.12999725341797,
      "close": 98.48999786376953,
      "volume": 497700
    },
    {
      "time": "2025-09-02",
      "open": 97.16000366210938,
      "high": 97.5199966430664,
      "low": 96.62000274658203,
      "close": 97.45999908447266,
      "volume": 464400
    },
    {
      "time": "2025-09-03",
      "open": 97.69000244140625,
      "high": 97.91999816894531,
      "low": 96.94000244140625,
      "close": 97.51000213623047,
      "volume": 527900
    },
    {
      "time": "2025-09-04",
      "open": 97.37000274658203,
      "high": 97.81999969482422,
      "low": 96.66999816894531,
      "close": 97.79000091552734,
      "volume": 820000
    },
    {
      "time": "2025-09-05",
      "open": 98.19000244140625,
      "high": 99.12999725341797,
      "low": 97.98999786376953,
      "close": 98.52999877929688,
      "volume": 1076500
    },
    {
      "time": "2025-09-08",
      "open": 98.80000305175781,
      "high": 98.80000305175781,
      "low": 97.83999633789062,
      "close": 98.76000213623047,
      "volume": 676400
    },
    {
      "time": "2025-09-09",
      "open": 98.70999908447266,
      "high": 98.87999725341797,
      "low": 98.06999969482422,
      "close": 98.33000183105469,
      "volume": 486400
    },
    {
      "time": "2025-09-10",
      "open": 98.5199966430664,
      "high": 98.5199966430664,
      "low": 97.4000015258789,
      "close": 97.61000061035156,
      "volume": 600300
    },
    {
      "time": "2025-09-11",
      "open": 97.9000015258789,
      "high": 98.95999908447266,
      "low": 97.83000183105469,
      "close": 98.80999755859375,
      "volume": 732000
    },
    {
      "time": "2025-09-12",
      "open": 98.70999908447266,
      "high": 98.70999908447266,
      "low": 97.2699966430664,
      "close": 97.33999633789062,
      "volume": 559700
    },
    {
      "time": "2025-09-15",
      "open": 97.75,
      "high": 97.95999908447266,
      "low": 97.30000305175781,
      "close": 97.51000213623047,
      "volume": 648000
    },
    {
      "time": "2025-09-16",
      "open": 97.70999908447266,
      "high": 98.12000274658203,
      "low": 97.44999694824219,
      "close": 97.80999755859375,
      "volume": 705400
    },
    {
      "time": "2025-09-17",
      "open": 98,
      "high": 99.30999755859375,
      "low": 97.41999816894531,
      "close": 98.08000183105469,
      "volume": 1152100
    },
    {
      "time": "2025-09-18",
      "open": 98.87999725341797,
      "high": 99.3499984741211,
      "low": 98.5999984741211,
      "close": 99.08000183105469,
      "volume": 812300
    },
    {
      "time": "2025-09-19",
      "open": 99.44000244140625,
      "high": 99.44000244140625,
      "low": 98.51000213623047,
      "close": 99.13999938964844,
      "volume": 651000
    },
    {
      "time": "2025-09-22",
      "open": 98.86000061035156,
      "high": 99.30000305175781,
      "low": 98.66999816894531,
      "close": 99.11000061035156,
      "volume": 983200
    },
    {
      "time": "2025-09-23",
      "open": 99.36000061035156,
      "high": 99.8499984741211,
      "low": 98.73999786376953,
      "close": 98.91000366210938,
      "volume": 874000
    },
    {
      "time": "2025-09-24",
      "open": 98.87999725341797,
      "high": 98.88999938964844,
      "low": 98.31999969482422,
      "close": 98.5,
      "volume": 598500
    },
    {
      "time": "2025-09-25",
      "open": 98.11000061035156,
      "high": 98.11000061035156,
      "low": 96.81999969482422,
      "close": 97.12000274658203,
      "volume": 824600
    },
    {
      "time": "2025-09-26",
      "open": 97.51000213623047,
      "high": 98.4000015258789,
      "low": 97.43000030517578,
      "close": 98.31999969482422,
      "volume": 542900
    },
    {
      "time": "2025-09-29",
      "open": 98.75,
      "high": 98.83000183105469,
      "low": 98.20999908447266,
      "close": 98.45999908447266,
      "volume": 591900
    },
    {
      "time": "2025-09-30",
      "open": 98.3499984741211,
      "high": 99.20999908447266,
      "low": 98.19999694824219,
      "close": 99.11000061035156,
      "volume": 684800
    },
    {
      "time": "2025-10-01",
      "open": 99.05000305175781,
      "high": 100.58999633789062,
      "low": 99.05000305175781,
      "close": 100.47000122070312,
      "volume": 908600
    },
    {
      "time": "2025-10-02",
      "open": 100.43000030517578,
      "high": 100.94999694824219,
      "low": 100.23999786376953,
      "close": 100.58999633789062,
      "volume": 739000
    },
    {
      "time": "2025-10-03",
      "open": 100.70999908447266,
      "high": 101.81999969482422,
      "low": 100.70999908447266,
      "close": 101.11000061035156,
      "volume": 691700
    },
    {
      "time": "2025-10-06",
      "open": 101.38999938964844,
      "high": 101.5199966430664,
      "low": 100.68000030517578,
      "close": 100.97000122070312,
      "volume": 730000
    },
    {
      "time": "2025-10-07",
      "open": 101.25,
      "high": 101.36000061035156,
      "low": 100,
      "close": 100.08000183105469,
      "volume": 719400
    },
    {
      "time": "2025-10-08",
      "open": 100.31999969482422,
      "high": 101.02999877929688,
      "low": 99.94000244140625,
      "close": 100.87999725341797,
      "volume": 600400
    },
    {
      "time": "2025-10-09",
      "open": 100.81999969482422,
      "high": 100.97000122070312,
      "low": 100.12999725341797,
      "close": 100.41999816894531,
      "volume": 793600
    },
    {
      "time": "2025-10-10",
      "open": 100.56999969482422,
      "high": 100.87999725341797,
      "low": 98,
      "close": 98,
      "volume": 1601000
    },
    {
      "time": "2025-10-13",
      "open": 98.98999786376953,
      "high": 99.55999755859375,
      "low": 98.79000091552734,
      "close": 99.25,
      "volume": 993400
    },
    {
      "time": "2025-10-14",
      "open": 98.43000030517578,
      "high": 100.31999969482422,
      "low": 98.33999633789062,
      "close": 99.7300033569336,
      "volume": 1006600
    },
    {
      "time": "2025-10-15",
      "open": 100.31999969482422,
      "high": 100.8499984741211,
      "low": 99.23999786376953,
      "close": 100.01000213623047,
      "volume": 745600
    },
    {
      "time": "2025-10-16",
      "open": 100.69000244140625,
      "high": 100.9000015258789,
      "low": 99.31999969482422,
      "close": 99.70999908447266,
      "volume": 1361600
    },
    {
      "time": "2025-10-17",
      "open": 99.5999984741211,
      "high": 100.5,
      "low": 99.55000305175781,
      "close": 100.37999725341797,
      "volume": 987400
    },
    {
      "time": "2025-10-20",
      "open": 100.86000061035156,
      "high": 101.83000183105469,
      "low": 100.83999633789062,
      "close": 101.55000305175781,
      "volume": 846900
    },
    {
      "time": "2025-10-21",
      "open": 101.80999755859375,
      "high": 102.76000213623047,
      "low": 101.66999816894531,
      "close": 102.38999938964844,
      "volume": 1075700
    },
    {
      "time": "2025-10-22",
      "open": 102.23999786376953,
      "high": 102.52999877929688,
      "low": 101.52999877929688,
      "close": 101.58999633789062,
      "volume": 997700
    },
    {
      "time": "2025-10-23",
      "open": 102.05999755859375,
      "high": 102.63999938964844,
      "low": 101.91000366210938,
      "close": 102.54000091552734,
      "volume": 733600
    },
    {
      "time": "2025-10-24",
      "open": 103.2699966430664,
      "high": 103.29000091552734,
      "low": 102.69999694824219,
      "close": 102.70999908447266,
      "volume": 685400
    },
    {
      "time": "2025-10-27",
      "open": 103.33000183105469,
      "high": 103.41000366210938,
      "low": 102.51000213623047,
      "close": 102.83999633789062,
      "volume": 741400
    },
    {
      "time": "2025-10-28",
      "open": 102.97000122070312,
      "high": 102.97000122070312,
      "low": 101.91999816894531,
      "close": 101.94000244140625,
      "volume": 925700
    },
    {
      "time": "2025-10-29",
      "open": 102.16000366210938,
      "high": 102.30000305175781,
      "low": 100.95999908447266,
      "close": 101.26000213623047,
      "volume": 1369300
    },
    {
      "time": "2025-10-30",
      "open": 101.02999877929688,
      "high": 102.13999938964844,
      "low": 101,
      "close": 101.06999969482422,
      "volume": 967800
    },
    {
      "time": "2025-10-31",
      "open": 101.04000091552734,
      "high": 102.01000213623047,
      "low": 100.5,
      "close": 101.7300033569336,
      "volume": 888200
    },
    {
      "time": "2025-11-03",
      "open": 102.13999938964844,
      "high": 102.13999938964844,
      "low": 100.63999938964844,
      "close": 101.23999786376953,
      "volume": 893700
    },
    {
      "time": "2025-11-04",
      "open": 100.54000091552734,
      "high": 101.12999725341797,
      "low": 100.3499984741211,
      "close": 100.44999694824219,
      "volume": 849000
    },
    {
      "time": "2025-11-05",
      "open": 100.13999938964844,
      "high": 101.23999786376953,
      "low": 99.9000015258789,
      "close": 100.87999725341797,
      "volume": 1317900
    },
    {
      "time": "2025-11-06",
      "open": 100.58999633789062,
      "high": 100.9000015258789,
      "low": 99.61000061035156,
      "close": 99.81999969482422,
      "volume": 895100
    },
    {
      "time": "2025-11-07",
      "open": 99.58999633789062,
      "high": 100.02999877929688,
      "low": 99.0199966430664,
      "close": 100.0199966430664,
      "volume": 1349200
    },
    {
      "time": "2025-11-10",
      "open": 100.62999725341797,
      "high": 100.79000091552734,
      "low": 99.62000274658203,
      "close": 100.58999633789062,
      "volume": 922800
    },
    {
      "time": "2025-11-11",
      "open": 100.6500015258789,
      "high": 101.87999725341797,
      "low": 100.63999938964844,
      "close": 101.61000061035156,
      "volume": 654100
    },
    {
      "time": "2025-11-12",
      "open": 101.83999633789062,
      "high": 102.48999786376953,
      "low": 101.80999755859375,
      "close": 101.91999816894531,
      "volume": 656500
    },
    {
      "time": "2025-11-13",
      "open": 101.61000061035156,
      "high": 102.1500015258789,
      "low": 100.66999816894531,
      "close": 100.81999969482422,
      "volume": 765100
    },
    {
      "time": "2025-11-14",
      "open": 99.9000015258789,
      "high": 101.0199966430664,
      "low": 99.77999877929688,
      "close": 100.31999969482422,
      "volume": 908400
    },
    {
      "time": "2025-11-17",
      "open": 100.12999725341797,
      "high": 100.5999984741211,
      "low": 98.9800033569336,
      "close": 99.2300033569336,
      "volume": 892100
    },
    {
      "time": "2025-11-18",
      "open": 98.86000061035156,
      "high": 99.61000061035156,
      "low": 98.55999755859375,
      "close": 99.11000061035156,
      "volume": 874400
    },
    {
      "time": "2025-11-19",
      "open": 99.12000274658203,
      "high": 99.48999786376953,
      "low": 98.56999969482422,
      "close": 98.9800033569336,
      "volume": 896700
    },
    {
      "time": "2025-11-20",
      "open": 99.75,
      "high": 100.20999908447266,
      "low": 97.83000183105469,
      "close": 97.87999725341797,
      "volume": 1521000
    },
    {
      "time": "2025-11-21",
      "open": 98.25,
      "high": 100.77999877929688,
      "low": 98.25,
      "close": 100.2300033569336,
      "volume": 1195800
    },
    {
      "time": "2025-11-24",
      "open": 100.55999755859375,
      "high": 101.2300033569336,
      "low": 100.20999908447266,
      "close": 100.80000305175781,
      "volume": 811600
    },
    {
      "time": "2025-11-25",
      "open": 100.9800033569336,
      "high": 102.87000274658203,
      "low": 100.9800033569336,
      "close": 102.69000244140625,
      "volume": 637900
    },
    {
      "time": "2025-11-26",
      "open": 102.41999816894531,
      "high": 103.22000122070312,
      "low": 102.29000091552734,
      "close": 102.88999938964844,
      "volume": 751900
    },
    {
      "time": "2025-11-28",
      "open": 102.93000030517578,
      "high": 103.33999633789062,
      "low": 102.9000015258789,
      "close": 103.23999786376953,
      "volume": 338300
    },
    {
      "time": "2025-12-01",
      "open": 102.52999877929688,
      "high": 103.38999938964844,
      "low": 102.52999877929688,
      "close": 102.6500015258789,
      "volume": 579300
    },
    {
      "time": "2025-12-02",
      "open": 103.08000183105469,
      "high": 103.79000091552734,
      "low": 102.7300033569336,
      "close": 103.38999938964844,
      "volume": 640400
    },
    {
      "time": "2025-12-03",
      "open": 103.61000061035156,
      "high": 104.77999877929688,
      "low": 103.61000061035156,
      "close": 104.69999694824219,
      "volume": 720300
    },
    {
      "time": "2025-12-04",
      "open": 104.69999694824219,
      "high": 105.02999877929688,
      "low": 104.22000122070312,
      "close": 104.94000244140625,
      "volume": 800100
    },
    {
      "time": "2025-12-05",
      "open": 104.94999694824219,
      "high": 105.6500015258789,
      "low": 104.94999694824219,
      "close": 105.19000244140625,
      "volume": 637500
    },
    {
      "time": "2025-12-08",
      "open": 105.29000091552734,
      "high": 105.33999633789062,
      "low": 104.20999908447266,
      "close": 104.31999969482422,
      "volume": 653500
    },
    {
      "time": "2025-12-09",
      "open": 104.26000213623047,
      "high": 104.7300033569336,
      "low": 103.94999694824219,
      "close": 103.97000122070312,
      "volume": 962800
    },
    {
      "time": "2025-12-10",
      "open": 103.97000122070312,
      "high": 106.08000183105469,
      "low": 103.97000122070312,
      "close": 105.7699966430664,
      "volume": 1068100
    },
    {
      "time": "2025-12-11",
      "open": 105.5999984741211,
      "high": 106.43000030517578,
      "low": 105.5999984741211,
      "close": 106.37999725341797,
      "volume": 920300
    },
    {
      "time": "2025-12-12",
      "open": 106.48999786376953,
      "high": 106.83999633789062,
      "low": 105.33000183105469,
      "close": 105.55999755859375,
      "volume": 1162000
    },
    {
      "time": "2025-12-15",
      "open": 106.02999877929688,
      "high": 106.13999938964844,
      "low": 105.16000366210938,
      "close": 105.61000061035156,
      "volume": 991300
    },
    {
      "time": "2025-12-16",
      "open": 105.52999877929688,
      "high": 105.76000213623047,
      "low": 104.5199966430664,
      "close": 105.05000305175781,
      "volume": 986900
    },
    {
      "time": "2025-12-17",
      "open": 105.04000091552734,
      "high": 105.72000122070312,
      "low": 104.31999969482422,
      "close": 104.4000015258789,
      "volume": 813600
    },
    {
      "time": "2025-12-18",
      "open": 104.98999786376953,
      "high": 105.61000061035156,
      "low": 104.43000030517578,
      "close": 104.73999786376953,
      "volume": 805200
    },
    {
      "time": "2025-12-19",
      "open": 104.48999786376953,
      "high": 105.37000274658203,
      "low": 104.48999786376953,
      "close": 104.98999786376953,
      "volume": 702300
    },
    {
      "time": "2025-12-22",
      "open": 103.93000030517578,
      "high": 104.70999908447266,
      "low": 103.86000061035156,
      "close": 104.58000183105469,
      "volume": 1098900
    },
    {
      "time": "2025-12-23",
      "open": 104.41999816894531,
      "high": 104.5,
      "low": 103.91999816894531,
      "close": 104.19000244140625,
      "volume": 544600
    },
    {
      "time": "2025-12-24",
      "open": 104.22000122070312,
      "high": 104.81999969482422,
      "low": 104.22000122070312,
      "close": 104.69999694824219,
      "volume": 599100
    },
    {
      "time": "2025-12-26",
      "open": 104.62999725341797,
      "high": 104.76000213623047,
      "low": 104.31999969482422,
      "close": 104.69000244140625,
      "volume": 693900
    },
    {
      "time": "2025-12-29",
      "open": 104.41999816894531,
      "high": 104.81999969482422,
      "low": 104.1500015258789,
      "close": 104.38999938964844,
      "volume": 576000
    },
    {
      "time": "2025-12-30",
      "open": 104.30000305175781,
      "high": 104.61000061035156,
      "low": 104.16999816894531,
      "close": 104.30999755859375,
      "volume": 469300
    },
    {
      "time": "2025-12-31",
      "open": 104.22000122070312,
      "high": 104.22000122070312,
      "low": 103.52999877929688,
      "close": 103.55999755859375,
      "volume": 366500
    },
    {
      "time": "2026-01-02",
      "open": 104.01000213623047,
      "high": 104.01000213623047,
      "low": 102.83999633789062,
      "close": 103.5199966430664,
      "volume": 860900
    },
    {
      "time": "2026-01-05",
      "open": 103.66999816894531,
      "high": 105.30000305175781,
      "low": 103.61000061035156,
      "close": 104.8499984741211,
      "volume": 1005900
    },
    {
      "time": "2026-01-06",
      "open": 104.68000030517578,
      "high": 106.19999694824219,
      "low": 104.66999816894531,
      "close": 106.0999984741211,
      "volume": 873700
    },
    {
      "time": "2026-01-07",
      "open": 106.06999969482422,
      "high": 106.48999786376953,
      "low": 105.20999908447266,
      "close": 105.25,
      "volume": 842700
    },
    {
      "time": "2026-01-08",
      "open": 105.25,
      "high": 106.55000305175781,
      "low": 105.0199966430664,
      "close": 106.29000091552734,
      "volume": 724000
    },
    {
      "time": "2026-01-09",
      "open": 106.44999694824219,
      "high": 107.37999725341797,
      "low": 106.29000091552734,
      "close": 107.25,
      "volume": 704100
    },
    {
      "time": "2026-01-12",
      "open": 106.9800033569336,
      "high": 107.44000244140625,
      "low": 106.73999786376953,
      "close": 107.31999969482422,
      "volume": 651800
    },
    {
      "time": "2026-01-13",
      "open": 107.5199966430664,
      "high": 107.62999725341797,
      "low": 106.41999816894531,
      "close": 106.80000305175781,
      "volume": 759100
    },
    {
      "time": "2026-01-14",
      "open": 106.5999984741211,
      "high": 107.30000305175781,
      "low": 106.47000122070312,
      "close": 107.2699966430664,
      "volume": 904400
    },
    {
      "time": "2026-01-15",
      "open": 107.79000091552734,
      "high": 107.9800033569336,
      "low": 107.05000305175781,
      "close": 107.66999816894531,
      "volume": 1043200
    },
    {
      "time": "2026-01-16",
      "open": 107.63999938964844,
      "high": 107.72000122070312,
      "low": 106.91000366210938,
      "close": 106.94000244140625,
      "volume": 796800
    },
    {
      "time": "2026-01-20",
      "open": 105.62999725341797,
      "high": 106.37000274658203,
      "low": 105.33999633789062,
      "close": 105.54000091552734,
      "volume": 813700
    },
    {
      "time": "2026-01-21",
      "open": 105.93000030517578,
      "high": 107.16999816894531,
      "low": 105.68000030517578,
      "close": 106.91999816894531,
      "volume": 968100
    },
    {
      "time": "2026-01-22",
      "open": 107.26000213623047,
      "high": 108.0999984741211,
      "low": 107.26000213623047,
      "close": 107.55000305175781,
      "volume": 621400
    },
    {
      "time": "2026-01-23",
      "open": 107.45999908447266,
      "high": 107.58000183105469,
      "low": 106.72000122070312,
      "close": 106.9800033569336,
      "volume": 611200
    },
    {
      "time": "2026-01-26",
      "open": 107.08999633789062,
      "high": 107.37999725341797,
      "low": 106.9800033569336,
      "close": 107.16000366210938,
      "volume": 561900
    },
    {
      "time": "2026-01-27",
      "open": 107.05999755859375,
      "high": 107.31999969482422,
      "low": 106.73999786376953,
      "close": 106.91999816894531,
      "volume": 749400
    },
    {
      "time": "2026-01-28",
      "open": 106.76000213623047,
      "high": 107.1500015258789,
      "low": 105.94000244140625,
      "close": 106.08999633789062,
      "volume": 1175800
    },
    {
      "time": "2026-01-29",
      "open": 105.75,
      "high": 105.87999725341797,
      "low": 104.26000213623047,
      "close": 105.0199966430664,
      "volume": 1013500
    },
    {
      "time": "2026-01-30",
      "open": 104.55000305175781,
      "high": 105.08000183105469,
      "low": 104,
      "close": 104.75,
      "volume": 928400
    },
    {
      "time": "2026-02-02",
      "open": 104.56999969482422,
      "high": 105.31999969482422,
      "low": 104.3499984741211,
      "close": 105.12000274658203,
      "volume": 881700
    },
    {
      "time": "2026-02-03",
      "open": 104.70999908447266,
      "high": 105.05999755859375,
      "low": 102.55000305175781,
      "close": 103.43000030517578,
      "volume": 998900
    },
    {
      "time": "2026-02-04",
      "open": 103.62000274658203,
      "high": 105.7699966430664,
      "low": 103.62000274658203,
      "close": 105.41000366210938,
      "volume": 1304300
    },
    {
      "time": "2026-02-05",
      "open": 104.4000015258789,
      "high": 104.95999908447266,
      "low": 103.47000122070312,
      "close": 103.69000244140625,
      "volume": 1093100
    },
    {
      "time": "2026-02-06",
      "open": 104.27999877929688,
      "high": 105.6500015258789,
      "low": 104.22000122070312,
      "close": 105.52999877929688,
      "volume": 896300
    },
    {
      "time": "2026-02-09",
      "open": 105.0999984741211,
      "high": 105.94000244140625,
      "low": 104.63999938964844,
      "close": 105.73999786376953,
      "volume": 558300
    },
    {
      "time": "2026-02-10",
      "open": 105.86000061035156,
      "high": 106.88999938964844,
      "low": 105.75,
      "close": 106.02999877929688,
      "volume": 689900
    },
    {
      "time": "2026-02-11",
      "open": 106.41999816894531,
      "high": 106.41999816894531,
      "low": 105.0999984741211,
      "close": 105.70999908447266,
      "volume": 758100
    },
    {
      "time": "2026-02-12",
      "open": 105.97000122070312,
      "high": 106.2300033569336,
      "low": 104.18000030517578,
      "close": 104.52999877929688,
      "volume": 1085200
    },
    {
      "time": "2026-02-13",
      "open": 105.02999877929688,
      "high": 106.16999816894531,
      "low": 104.81999969482422,
      "close": 105.56999969482422,
      "volume": 1487600
    },
    {
      "time": "2026-02-17",
      "open": 105.55000305175781,
      "high": 106.16999816894531,
      "low": 104.38999938964844,
      "close": 105.29000091552734,
      "volume": 1270200
    },
    {
      "time": "2026-02-18",
      "open": 105.30999755859375,
      "high": 106.2300033569336,
      "low": 105.04000091552734,
      "close": 106.11000061035156,
      "volume": 748000
    },
    {
      "time": "2026-02-19",
      "open": 105.91999816894531,
      "high": 106.16000366210938,
      "low": 105.43000030517578,
      "close": 106.16000366210938,
      "volume": 783800
    },
    {
      "time": "2026-02-20",
      "open": 105.62999725341797,
      "high": 106.94000244140625,
      "low": 105.5,
      "close": 106.2699966430664,
      "volume": 1227400
    },
    {
      "time": "2026-02-23",
      "open": 105.62999725341797,
      "high": 105.91999816894531,
      "low": 104.58999633789062,
      "close": 105.2300033569336,
      "volume": 938600
    },
    {
      "time": "2026-02-24",
      "open": 105.18000030517578,
      "high": 106.58999633789062,
      "low": 105.18000030517578,
      "close": 106.16000366210938,
      "volume": 824800
    },
    {
      "time": "2026-02-25",
      "open": 106.08999633789062,
      "high": 106.2699966430664,
      "low": 105.38999938964844,
      "close": 106.12000274658203,
      "volume": 799100
    },
    {
      "time": "2026-02-26",
      "open": 106.41999816894531,
      "high": 107.05000305175781,
      "low": 106.0999984741211,
      "close": 106.98999786376953,
      "volume": 1115200
    },
    {
      "time": "2026-02-27",
      "open": 105.83999633789062,
      "high": 106.9800033569336,
      "low": 105.72000122070312,
      "close": 106.93000030517578,
      "volume": 891100
    },
    {
      "time": "2026-03-02",
      "open": 105.69999694824219,
      "high": 106.94999694824219,
      "low": 105.63999938964844,
      "close": 106.44999694824219,
      "volume": 1282200
    },
    {
      "time": "2026-03-03",
      "open": 104.75,
      "high": 105.95999908447266,
      "low": 103.83000183105469,
      "close": 105.33999633789062,
      "volume": 1977500
    },
    {
      "time": "2026-03-04",
      "open": 105.69999694824219,
      "high": 105.86000061035156,
      "low": 105.01000213623047,
      "close": 105.0999984741211,
      "volume": 1440200
    },
    {
      "time": "2026-03-05",
      "open": 104.41999816894531,
      "high": 104.94999694824219,
      "low": 103.37000274658203,
      "close": 103.79000091552734,
      "volume": 1876000
    },
    {
      "time": "2026-03-06",
      "open": 102.66999816894531,
      "high": 103.05999755859375,
      "low": 101.70999908447266,
      "close": 102.80000305175781,
      "volume": 1567300
    },
    {
      "time": "2026-03-09",
      "open": 101.7300033569336,
      "high": 103.0199966430664,
      "low": 100.33999633789062,
      "close": 102.73999786376953,
      "volume": 1847500
    },
    {
      "time": "2026-03-10",
      "open": 102.52999877929688,
      "high": 102.95999908447266,
      "low": 101.1500015258789,
      "close": 101.66000366210938,
      "volume": 1649600
    },
    {
      "time": "2026-03-11",
      "open": 101.66999816894531,
      "high": 101.91000366210938,
      "low": 100.44999694824219,
      "close": 100.80000305175781,
      "volume": 1131400
    },
    {
      "time": "2026-03-12",
      "open": 99.98999786376953,
      "high": 100.29000091552734,
      "low": 98.44000244140625,
      "close": 98.44000244140625,
      "volume": 1798800
    },
    {
      "time": "2026-03-13",
      "open": 98.86000061035156,
      "high": 99.56999969482422,
      "low": 98.33000183105469,
      "close": 98.5,
      "volume": 1282900
    },
    {
      "time": "2026-03-16",
      "open": 99.23999786376953,
      "high": 99.94999694824219,
      "low": 99.12999725341797,
      "close": 99.43000030517578,
      "volume": 1103500
    },
    {
      "time": "2026-03-17",
      "open": 99.91000366210938,
      "high": 100.83999633789062,
      "low": 99.83999633789062,
      "close": 99.88999938964844,
      "volume": 1014300
    },
    {
      "time": "2026-03-18",
      "open": 99.41999816894531,
      "high": 99.5199966430664,
      "low": 98.2699966430664,
      "close": 98.30000305175781,
      "volume": 1075400
    },
    {
      "time": "2026-03-19",
      "open": 97.56999969482422,
      "high": 98.6500015258789,
      "low": 97.47000122070312,
      "close": 97.97000122070312,
      "volume": 1896600
    },
    {
      "time": "2026-03-20",
      "open": 98.01000213623047,
      "high": 98.01000213623047,
      "low": 96.52999877929688,
      "close": 97.08999633789062,
      "volume": 1453700
    },
    {
      "time": "2026-03-23",
      "open": 98.47000122070312,
      "high": 99.20999908447266,
      "low": 97.55000305175781,
      "close": 97.55000305175781,
      "volume": 2516500
    },
    {
      "time": "2026-03-24",
      "open": 96.86000061035156,
      "high": 97.12000274658203,
      "low": 95.9800033569336,
      "close": 96.38999938964844,
      "volume": 1628200
    },
    {
      "time": "2026-03-25",
      "open": 97.33999633789062,
      "high": 97.69999694824219,
      "low": 95.79000091552734,
      "close": 96.77999877929688,
      "volume": 992300
    },
    {
      "time": "2026-03-26",
      "open": 96.11000061035156,
      "high": 97.52999877929688,
      "low": 96.08000183105469,
      "close": 96.16999816894531,
      "volume": 1864300
    },
    {
      "time": "2026-03-27",
      "open": 95.58999633789062,
      "high": 95.6500015258789,
      "low": 94.06999969482422,
      "close": 94.29000091552734,
      "volume": 1225400
    },
    {
      "time": "2026-03-30",
      "open": 95.1500015258789,
      "high": 95.6500015258789,
      "low": 94.27999877929688,
      "close": 94.68000030517578,
      "volume": 1396600
    },
    {
      "time": "2026-03-31",
      "open": 95.55999755859375,
      "high": 96.93000030517578,
      "low": 94.83999633789062,
      "close": 96.69999694824219,
      "volume": 1961200
    },
    {
      "time": "2026-04-01",
      "open": 96.94000244140625,
      "high": 97.1500015258789,
      "low": 96.0999984741211,
      "close": 96.44999694824219,
      "volume": 1546200
    },
    {
      "time": "2026-04-02",
      "open": 95.25,
      "high": 97.30999755859375,
      "low": 94.94000244140625,
      "close": 96.55999755859375,
      "volume": 1091900
    },
    {
      "time": "2026-04-06",
      "open": 96.33999633789062,
      "high": 97.02999877929688,
      "low": 96.22000122070312,
      "close": 96.97000122070312,
      "volume": 730300
    },
    {
      "time": "2026-04-07",
      "open": 96.58999633789062,
      "high": 96.79000091552734,
      "low": 95.83999633789062,
      "close": 96.45999908447266,
      "volume": 2155500
    },
    {
      "time": "2026-04-08",
      "open": 99.05000305175781,
      "high": 99.54000091552734,
      "low": 98.22000122070312,
      "close": 98.5999984741211,
      "volume": 795500
    },
    {
      "time": "2026-04-09",
      "open": 98.19000244140625,
      "high": 99.12999725341797,
      "low": 97.45999908447266,
      "close": 98.86000061035156,
      "volume": 1171900
    },
    {
      "time": "2026-04-10",
      "open": 99.0199966430664,
      "high": 99.0199966430664,
      "low": 97.44000244140625,
      "close": 97.63999938964844,
      "volume": 850100
    },
    {
      "time": "2026-04-13",
      "open": 97.29000091552734,
      "high": 99.33999633789062,
      "low": 97.08999633789062,
      "close": 99.30999755859375,
      "volume": 722700
    },
    {
      "time": "2026-04-14",
      "open": 99.5199966430664,
      "high": 100.43000030517578,
      "low": 99.44999694824219,
      "close": 100.23999786376953,
      "volume": 559800
    },
    {
      "time": "2026-04-15",
      "open": 100.5199966430664,
      "high": 101.2699966430664,
      "low": 100.31999969482422,
      "close": 101.01000213623047,
      "volume": 758100
    },
    {
      "time": "2026-04-16",
      "open": 101.29000091552734,
      "high": 101.86000061035156,
      "low": 100.83000183105469,
      "close": 101.1500015258789,
      "volume": 711800
    },
    {
      "time": "2026-04-17",
      "open": 102,
      "high": 103.13999938964844,
      "low": 102,
      "close": 102.30000305175781,
      "volume": 927800
    },
    {
      "time": "2026-04-20",
      "open": 102.0999984741211,
      "high": 102.61000061035156,
      "low": 101.97000122070312,
      "close": 102.48999786376953,
      "volume": 656200
    },
    {
      "time": "2026-04-21",
      "open": 102.62000274658203,
      "high": 103.30000305175781,
      "low": 101.44000244140625,
      "close": 101.62999725341797,
      "volume": 808700
    },
    {
      "time": "2026-04-22",
      "open": 102.69999694824219,
      "high": 102.8499984741211,
      "low": 101.48999786376953,
      "close": 101.72000122070312,
      "volume": 1017100
    },
    {
      "time": "2026-04-23",
      "open": 101.12000274658203,
      "high": 101.30999755859375,
      "low": 99.69000244140625,
      "close": 100.75,
      "volume": 1547300
    },
    {
      "time": "2026-04-24",
      "open": 100.97000122070312,
      "high": 101.06999969482422,
      "low": 100.4800033569336,
      "close": 100.97000122070312,
      "volume": 1077300
    },
    {
      "time": "2026-04-27",
      "open": 100.83000183105469,
      "high": 101.55000305175781,
      "low": 100.83000183105469,
      "close": 100.93000030517578,
      "volume": 1008700
    },
    {
      "time": "2026-04-28",
      "open": 100.69999694824219,
      "high": 101.19999694824219,
      "low": 99.9800033569336,
      "close": 100.08999633789062,
      "volume": 665400
    },
    {
      "time": "2026-04-29",
      "open": 100.27999877929688,
      "high": 100.31999969482422,
      "low": 99.5,
      "close": 99.97000122070312,
      "volume": 681400
    },
    {
      "time": "2026-04-30",
      "open": 99.88999938964844,
      "high": 100.5,
      "low": 99.18000030517578,
      "close": 100.37000274658203,
      "volume": 991900
    },
    {
      "time": "2026-05-01",
      "open": 101.22000122070312,
      "high": 101.45999908447266,
      "low": 100.05999755859375,
      "close": 100.0999984741211,
      "volume": 1013500
    },
    {
      "time": "2026-05-04",
      "open": 99.86000061035156,
      "high": 100.52999877929688,
      "low": 99.19000244140625,
      "close": 99.31999969482422,
      "volume": 935200
    },
    {
      "time": "2026-05-05",
      "open": 99.69000244140625,
      "high": 100.20999908447266,
      "low": 98.70999908447266,
      "close": 99.91999816894531,
      "volume": 1083200
    },
    {
      "time": "2026-05-06",
      "open": 100.51000213623047,
      "high": 101.18000030517578,
      "low": 100.20999908447266,
      "close": 100.98999786376953,
      "volume": 1733900
    },
    {
      "time": "2026-05-07",
      "open": 101.6500015258789,
      "high": 102.37000274658203,
      "low": 101.25,
      "close": 101.62000274658203,
      "volume": 941600
    },
    {
      "time": "2026-05-08",
      "open": 101.66000366210938,
      "high": 101.75,
      "low": 100.62999725341797,
      "close": 101.52999877929688,
      "volume": 603000
    },
    {
      "time": "2026-05-11",
      "open": 101.22000122070312,
      "high": 101.31999969482422,
      "low": 99.91999816894531,
      "close": 100.04000091552734,
      "volume": 952100
    },
    {
      "time": "2026-05-12",
      "open": 99.9800033569336,
      "high": 100.19000244140625,
      "low": 99.19000244140625,
      "close": 99.91999816894531,
      "volume": 841700
    },
    {
      "time": "2026-05-13",
      "open": 99.68000030517578,
      "high": 99.68000030517578,
      "low": 98.97000122070312,
      "close": 99.45999908447266,
      "volume": 753900
    },
    {
      "time": "2026-05-14",
      "open": 99.68000030517578,
      "high": 100.3499984741211,
      "low": 99.27999877929688,
      "close": 99.69999694824219,
      "volume": 887900
    },
    {
      "time": "2026-05-15",
      "open": 99.20999908447266,
      "high": 99.79000091552734,
      "low": 99.0199966430664,
      "close": 99.29000091552734,
      "volume": 990900
    },
    {
      "time": "2026-05-18",
      "open": 99.30000305175781,
      "high": 100.87000274658203,
      "low": 99.29000091552734,
      "close": 100.41000366210938,
      "volume": 1235400
    },
    {
      "time": "2026-05-19",
      "open": 100.26000213623047,
      "high": 101.02999877929688,
      "low": 99.69999694824219,
      "close": 99.75,
      "volume": 1134400
    },
    {
      "time": "2026-05-20",
      "open": 99.7699966430664,
      "high": 101.16999816894531,
      "low": 98.81999969482422,
      "close": 101.13999938964844,
      "volume": 1138800
    },
    {
      "time": "2026-05-21",
      "open": 100.52999877929688,
      "high": 101.4000015258789,
      "low": 99.5999984741211,
      "close": 101.22000122070312,
      "volume": 808100
    },
    {
      "time": "2026-05-22",
      "open": 101.88999938964844,
      "high": 102.81999969482422,
      "low": 101.66000366210938,
      "close": 102.23999786376953,
      "volume": 698400
    },
    {
      "time": "2026-05-26",
      "open": 102.37999725341797,
      "high": 102.5199966430664,
      "low": 101.91999816894531,
      "close": 102.0999984741211,
      "volume": 627600
    },
    {
      "time": "2026-05-27",
      "open": 102.11000061035156,
      "high": 102.81999969482422,
      "low": 101.73999786376953,
      "close": 101.88999938964844,
      "volume": 775600
    },
    {
      "time": "2026-05-28",
      "open": 102.12999725341797,
      "high": 103.12000274658203,
      "low": 101.48999786376953,
      "close": 102.93000030517578,
      "volume": 687700
    },
    {
      "time": "2026-05-29",
      "open": 103.18000030517578,
      "high": 104.05999755859375,
      "low": 102.83999633789062,
      "close": 103.72000122070312,
      "volume": 668000
    },
    {
      "time": "2026-06-01",
      "open": 103.87000274658203,
      "high": 104.9800033569336,
      "low": 103.58999633789062,
      "close": 104.80999755859375,
      "volume": 1028300
    },
    {
      "time": "2026-06-02",
      "open": 104.0999984741211,
      "high": 104.37999725341797,
      "low": 103.37999725341797,
      "close": 104.0199966430664,
      "volume": 888500
    },
    {
      "time": "2026-06-03",
      "open": 103.25,
      "high": 103.25,
      "low": 102.43000030517578,
      "close": 102.58999633789062,
      "volume": 906500
    },
    {
      "time": "2026-06-04",
      "open": 102.94000244140625,
      "high": 104.08000183105469,
      "low": 102.94000244140625,
      "close": 103.48999786376953,
      "volume": 801700
    },
    {
      "time": "2026-06-05",
      "open": 103.05999755859375,
      "high": 103.5,
      "low": 101.76000213623047,
      "close": 102.05000305175781,
      "volume": 849700
    },
    {
      "time": "2026-06-08",
      "open": 102.45999908447266,
      "high": 102.5999984741211,
      "low": 101.66000366210938,
      "close": 101.76000213623047,
      "volume": 543100
    },
    {
      "time": "2026-06-09",
      "open": 102,
      "high": 103.38999938964844,
      "low": 100.8499984741211,
      "close": 102.61000061035156,
      "volume": 1151600
    },
    {
      "time": "2026-06-10",
      "open": 101.9000015258789,
      "high": 102.94999694824219,
      "low": 101.29000091552734,
      "close": 101.29000091552734,
      "volume": 817600
    },
    {
      "time": "2026-06-11",
      "open": 101.4000015258789,
      "high": 102.77999877929688,
      "low": 100.83000183105469,
      "close": 102.45999908447266,
      "volume": 1221700
    },
    {
      "time": "2026-06-12",
      "open": 102.56999969482422,
      "high": 103.12000274658203,
      "low": 101.7699966430664,
      "close": 102.87999725341797,
      "volume": 651600
    },
    {
      "time": "2026-06-15",
      "open": 103.91000366210938,
      "high": 104.63999938964844,
      "low": 103.87000274658203,
      "close": 103.98999786376953,
      "volume": 777500
    },
    {
      "time": "2026-06-16",
      "open": 103.83000183105469,
      "high": 104.36000061035156,
      "low": 103.5199966430664,
      "close": 103.61000061035156,
      "volume": 633100
    },
    {
      "time": "2026-06-17",
      "open": 103.4000015258789,
      "high": 104.08000183105469,
      "low": 101.08999633789062,
      "close": 101.30000305175781,
      "volume": 1201700
    },
    {
      "time": "2026-06-18",
      "open": 101.93000030517578,
      "high": 102.41999816894531,
      "low": 101.56999969482422,
      "close": 102.12000274658203,
      "volume": 1046400
    },
    {
      "time": "2026-06-22",
      "open": 101.9800033569336,
      "high": 102.19000244140625,
      "low": 100.86000061035156,
      "close": 100.98999786376953,
      "volume": 956500
    },
    {
      "time": "2026-06-23",
      "open": 100.58999633789062,
      "high": 101.44999694824219,
      "low": 100.58999633789062,
      "close": 101.08000183105469,
      "volume": 672500
    },
    {
      "time": "2026-06-24",
      "open": 101.29000091552734,
      "high": 102.93000030517578,
      "low": 101.29000091552734,
      "close": 102.13999938964844,
      "volume": 741400
    },
    {
      "time": "2026-06-25",
      "open": 102.4800033569336,
      "high": 103.5999984741211,
      "low": 102.02999877929688,
      "close": 102.16000366210938,
      "volume": 670800
    },
    {
      "time": "2026-06-26",
      "open": 101.8499984741211,
      "high": 103.63999938964844,
      "low": 101.8499984741211,
      "close": 103.12000274658203,
      "volume": 628500
    },
    {
      "time": "2026-06-29",
      "open": 103.81999969482422,
      "high": 104.22000122070312,
      "low": 103.4000015258789,
      "close": 103.70999908447266,
      "volume": 760900
    },
    {
      "time": "2026-06-30",
      "open": 103.43000030517578,
      "high": 104.08999633789062,
      "low": 103.16999816894531,
      "close": 103.95999908447266,
      "volume": 681300
    },
    {
      "time": "2026-07-01",
      "open": 104.08999633789062,
      "high": 105.83999633789062,
      "low": 104.08999633789062,
      "close": 105.16999816894531,
      "volume": 906000
    },
    {
      "time": "2026-07-02",
      "open": 105.66999816894531,
      "high": 106.43000030517578,
      "low": 105.63999938964844,
      "close": 106.29000091552734,
      "volume": 743300
    },
    {
      "time": "2026-07-06",
      "open": 106.08000183105469,
      "high": 106.38999938964844,
      "low": 105.31999969482422,
      "close": 106.12000274658203,
      "volume": 637400
    },
    {
      "time": "2026-07-07",
      "open": 106.62000274658203,
      "high": 107.2699966430664,
      "low": 105.94999694824219,
      "close": 106.01000213623047,
      "volume": 1103600
    },
    {
      "time": "2026-07-08",
      "open": 105.30000305175781,
      "high": 105.37000274658203,
      "low": 104.27999877929688,
      "close": 104.66999816894531,
      "volume": 578300
    },
    {
      "time": "2026-07-09",
      "open": 104.4800033569336,
      "high": 105.7300033569336,
      "low": 103.95999908447266,
      "close": 105.69000244140625,
      "volume": 601600
    },
    {
      "time": "2026-07-10",
      "open": 106.01000213623047,
      "high": 106.5199966430664,
      "low": 105.62999725341797,
      "close": 106.26000213623047,
      "volume": 434400
    },
    {
      "time": "2026-07-13",
      "open": 106.08000183105469,
      "high": 106.9800033569336,
      "low": 106.08000183105469,
      "close": 106.38999938964844,
      "volume": 562700
    },
    {
      "time": "2026-07-14",
      "open": 105.98999786376953,
      "high": 106.3499984741211,
      "low": 105.55000305175781,
      "close": 105.80999755859375,
      "volume": 679900
    },
    {
      "time": "2026-07-15",
      "open": 106.33000183105469,
      "high": 107.19000244140625,
      "low": 106.04000091552734,
      "close": 106.1500015258789,
      "volume": 623100
    },
    {
      "time": "2026-07-16",
      "open": 106.2699966430664,
      "high": 107.6500015258789,
      "low": 106.2699966430664,
      "close": 107.58999633789062,
      "volume": 665600
    },
    {
      "time": "2026-07-17",
      "open": 106.94000244140625,
      "high": 107.91000366210938,
      "low": 106.12000274658203,
      "close": 106.26000213623047,
      "volume": 529500
    },
    {
      "time": "2026-07-20",
      "open": 106.5199966430664,
      "high": 106.70999908447266,
      "low": 105.79000091552734,
      "close": 106.13999938964844,
      "volume": 496900
    },
    {
      "time": "2026-07-21",
      "open": 105.62000274658203,
      "high": 105.62999725341797,
      "low": 104.75,
      "close": 104.98999786376953,
      "volume": 926300
    },
    {
      "time": "2026-07-22",
      "open": 105.11000061035156,
      "high": 105.25,
      "low": 104.19999694824219,
      "close": 104.41000366210938,
      "volume": 704300
    },
    {
      "time": "2026-07-23",
      "open": 104.22000122070312,
      "high": 104.61000061035156,
      "low": 103.41000366210938,
      "close": 103.93000030517578,
      "volume": 480800
    },
    {
      "time": "2026-07-24",
      "open": 104.12000274658203,
      "high": 105.20999908447266,
      "low": 103.95999908447266,
      "close": 104.62999725341797,
      "volume": 557475
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 98.07580032348633
    },
    {
      "time": "2025-10-06",
      "value": 98.11100036621093
    },
    {
      "time": "2025-10-07",
      "value": 98.13180038452148
    },
    {
      "time": "2025-10-08",
      "value": 98.17220031738282
    },
    {
      "time": "2025-10-09",
      "value": 98.21660034179688
    },
    {
      "time": "2025-10-10",
      "value": 98.240400390625
    },
    {
      "time": "2025-10-13",
      "value": 98.30840042114258
    },
    {
      "time": "2025-10-14",
      "value": 98.36340042114257
    },
    {
      "time": "2025-10-15",
      "value": 98.42740051269531
    },
    {
      "time": "2025-10-16",
      "value": 98.50320053100586
    },
    {
      "time": "2025-10-17",
      "value": 98.59100051879882
    },
    {
      "time": "2025-10-20",
      "value": 98.69960052490234
    },
    {
      "time": "2025-10-21",
      "value": 98.83780044555664
    },
    {
      "time": "2025-10-22",
      "value": 98.92600036621094
    },
    {
      "time": "2025-10-23",
      "value": 99.00080032348633
    },
    {
      "time": "2025-10-24",
      "value": 99.09400024414063
    },
    {
      "time": "2025-10-27",
      "value": 99.1986001586914
    },
    {
      "time": "2025-10-28",
      "value": 99.28420013427734
    },
    {
      "time": "2025-10-29",
      "value": 99.35440017700195
    },
    {
      "time": "2025-10-30",
      "value": 99.42880020141601
    },
    {
      "time": "2025-10-31",
      "value": 99.52640029907226
    },
    {
      "time": "2025-11-03",
      "value": 99.56760025024414
    },
    {
      "time": "2025-11-04",
      "value": 99.6086001586914
    },
    {
      "time": "2025-11-05",
      "value": 99.65880004882813
    },
    {
      "time": "2025-11-06",
      "value": 99.67940002441406
    },
    {
      "time": "2025-11-07",
      "value": 99.7081999206543
    },
    {
      "time": "2025-11-10",
      "value": 99.75019989013671
    },
    {
      "time": "2025-11-11",
      "value": 99.8331999206543
    },
    {
      "time": "2025-11-12",
      "value": 99.9213998413086
    },
    {
      "time": "2025-11-13",
      "value": 99.98199981689453
    },
    {
      "time": "2025-11-14",
      "value": 100.01779983520508
    },
    {
      "time": "2025-11-17",
      "value": 100.02719985961915
    },
    {
      "time": "2025-11-18",
      "value": 100.04279983520507
    },
    {
      "time": "2025-11-19",
      "value": 100.07019989013672
    },
    {
      "time": "2025-11-20",
      "value": 100.05159988403321
    },
    {
      "time": "2025-11-21",
      "value": 100.10940002441406
    },
    {
      "time": "2025-11-24",
      "value": 100.17520004272461
    },
    {
      "time": "2025-11-25",
      "value": 100.27280014038087
    },
    {
      "time": "2025-11-26",
      "value": 100.36900009155273
    },
    {
      "time": "2025-11-28",
      "value": 100.45220001220703
    },
    {
      "time": "2025-12-01",
      "value": 100.52240005493164
    },
    {
      "time": "2025-12-02",
      "value": 100.60800003051757
    },
    {
      "time": "2025-12-03",
      "value": 100.72379989624024
    },
    {
      "time": "2025-12-04",
      "value": 100.85259994506836
    },
    {
      "time": "2025-12-05",
      "value": 101.01399993896484
    },
    {
      "time": "2025-12-08",
      "value": 101.13399993896485
    },
    {
      "time": "2025-12-09",
      "value": 101.24419998168945
    },
    {
      "time": "2025-12-10",
      "value": 101.37739990234375
    },
    {
      "time": "2025-12-11",
      "value": 101.49559982299805
    },
    {
      "time": "2025-12-12",
      "value": 101.59499984741211
    },
    {
      "time": "2025-12-15",
      "value": 101.68499984741212
    },
    {
      "time": "2025-12-16",
      "value": 101.7665998840332
    },
    {
      "time": "2025-12-17",
      "value": 101.85299987792969
    },
    {
      "time": "2025-12-18",
      "value": 101.93019989013672
    },
    {
      "time": "2025-12-19",
      "value": 102.02159988403321
    },
    {
      "time": "2025-12-22",
      "value": 102.1531999206543
    },
    {
      "time": "2025-12-23",
      "value": 102.25199996948243
    },
    {
      "time": "2025-12-24",
      "value": 102.35139984130859
    },
    {
      "time": "2025-12-26",
      "value": 102.4449998474121
    },
    {
      "time": "2025-12-29",
      "value": 102.53859985351562
    },
    {
      "time": "2025-12-30",
      "value": 102.61719985961913
    },
    {
      "time": "2025-12-31",
      "value": 102.65739974975585
    },
    {
      "time": "2026-01-02",
      "value": 102.67999969482422
    },
    {
      "time": "2026-01-05",
      "value": 102.74519973754883
    },
    {
      "time": "2026-01-06",
      "value": 102.81639968872071
    },
    {
      "time": "2026-01-07",
      "value": 102.86719970703125
    },
    {
      "time": "2026-01-08",
      "value": 102.93619979858398
    },
    {
      "time": "2026-01-09",
      "value": 103.04239974975586
    },
    {
      "time": "2026-01-12",
      "value": 103.16359970092773
    },
    {
      "time": "2026-01-13",
      "value": 103.2781997680664
    },
    {
      "time": "2026-01-14",
      "value": 103.38899963378907
    },
    {
      "time": "2026-01-15",
      "value": 103.51759963989258
    },
    {
      "time": "2026-01-16",
      "value": 103.64739974975586
    },
    {
      "time": "2026-01-20",
      "value": 103.74059982299805
    },
    {
      "time": "2026-01-21",
      "value": 103.88259979248046
    },
    {
      "time": "2026-01-22",
      "value": 104.0331999206543
    },
    {
      "time": "2026-01-23",
      "value": 104.16100006103515
    },
    {
      "time": "2026-01-26",
      "value": 104.27200012207031
    },
    {
      "time": "2026-01-27",
      "value": 104.37200012207032
    },
    {
      "time": "2026-01-28",
      "value": 104.47740005493164
    },
    {
      "time": "2026-01-29",
      "value": 104.57139999389648
    },
    {
      "time": "2026-01-30",
      "value": 104.68179992675782
    },
    {
      "time": "2026-02-02",
      "value": 104.80199996948242
    },
    {
      "time": "2026-02-03",
      "value": 104.89099990844727
    },
    {
      "time": "2026-02-04",
      "value": 105.04160003662109
    },
    {
      "time": "2026-02-05",
      "value": 105.11080001831054
    },
    {
      "time": "2026-02-06",
      "value": 105.20539993286133
    },
    {
      "time": "2026-02-09",
      "value": 105.2663998413086
    },
    {
      "time": "2026-02-10",
      "value": 105.32919982910157
    },
    {
      "time": "2026-02-11",
      "value": 105.37859985351562
    },
    {
      "time": "2026-02-12",
      "value": 105.41619979858399
    },
    {
      "time": "2026-02-13",
      "value": 105.4597998046875
    },
    {
      "time": "2026-02-17",
      "value": 105.4715998840332
    },
    {
      "time": "2026-02-18",
      "value": 105.4949998474121
    },
    {
      "time": "2026-02-19",
      "value": 105.51439987182617
    },
    {
      "time": "2026-02-20",
      "value": 105.55339981079102
    },
    {
      "time": "2026-02-23",
      "value": 105.57859985351563
    },
    {
      "time": "2026-02-24",
      "value": 105.58639999389648
    },
    {
      "time": "2026-02-25",
      "value": 105.58120010375977
    },
    {
      "time": "2026-02-26",
      "value": 105.60980010986329
    },
    {
      "time": "2026-02-27",
      "value": 105.63620010375976
    },
    {
      "time": "2026-03-02",
      "value": 105.66419998168945
    },
    {
      "time": "2026-03-03",
      "value": 105.68299987792969
    },
    {
      "time": "2026-03-04",
      "value": 105.69019989013673
    },
    {
      "time": "2026-03-05",
      "value": 105.66619995117188
    },
    {
      "time": "2026-03-06",
      "value": 105.63059997558594
    },
    {
      "time": "2026-03-09",
      "value": 105.6015998840332
    },
    {
      "time": "2026-03-10",
      "value": 105.54080001831055
    },
    {
      "time": "2026-03-11",
      "value": 105.46300003051758
    },
    {
      "time": "2026-03-12",
      "value": 105.34400009155273
    },
    {
      "time": "2026-03-13",
      "value": 105.22780014038086
    },
    {
      "time": "2026-03-16",
      "value": 105.1452001953125
    },
    {
      "time": "2026-03-17",
      "value": 105.07260025024414
    },
    {
      "time": "2026-03-18",
      "value": 104.94160034179687
    },
    {
      "time": "2026-03-19",
      "value": 104.77900039672852
    },
    {
      "time": "2026-03-20",
      "value": 104.61580032348633
    },
    {
      "time": "2026-03-23",
      "value": 104.44100036621094
    },
    {
      "time": "2026-03-24",
      "value": 104.22380035400391
    },
    {
      "time": "2026-03-25",
      "value": 104.01300033569336
    },
    {
      "time": "2026-03-26",
      "value": 103.80040023803711
    },
    {
      "time": "2026-03-27",
      "value": 103.54080032348632
    },
    {
      "time": "2026-03-30",
      "value": 103.28100036621093
    },
    {
      "time": "2026-03-31",
      "value": 103.07620025634766
    },
    {
      "time": "2026-04-01",
      "value": 102.89440017700196
    },
    {
      "time": "2026-04-02",
      "value": 102.68720016479492
    },
    {
      "time": "2026-04-06",
      "value": 102.47560012817382
    },
    {
      "time": "2026-04-07",
      "value": 102.26520004272462
    },
    {
      "time": "2026-04-08",
      "value": 102.09399993896484
    },
    {
      "time": "2026-04-09",
      "value": 101.93279998779298
    },
    {
      "time": "2026-04-10",
      "value": 101.76380004882813
    },
    {
      "time": "2026-04-13",
      "value": 101.64960006713868
    },
    {
      "time": "2026-04-14",
      "value": 101.55940002441406
    },
    {
      "time": "2026-04-15",
      "value": 101.47720001220704
    },
    {
      "time": "2026-04-16",
      "value": 101.43160003662109
    },
    {
      "time": "2026-04-17",
      "value": 101.36940002441406
    },
    {
      "time": "2026-04-20",
      "value": 101.34539993286133
    },
    {
      "time": "2026-04-21",
      "value": 101.26739990234375
    },
    {
      "time": "2026-04-22",
      "value": 101.18699996948243
    },
    {
      "time": "2026-04-23",
      "value": 101.08139999389648
    },
    {
      "time": "2026-04-24",
      "value": 100.9866000366211
    },
    {
      "time": "2026-04-27",
      "value": 100.91460006713868
    },
    {
      "time": "2026-04-28",
      "value": 100.805
    },
    {
      "time": "2026-04-29",
      "value": 100.69860000610352
    },
    {
      "time": "2026-04-30",
      "value": 100.58380004882812
    },
    {
      "time": "2026-05-01",
      "value": 100.46259994506836
    },
    {
      "time": "2026-05-04",
      "value": 100.32360000610352
    },
    {
      "time": "2026-05-05",
      "value": 100.21739990234374
    },
    {
      "time": "2026-05-06",
      "value": 100.11399978637695
    },
    {
      "time": "2026-05-07",
      "value": 100.02399978637695
    },
    {
      "time": "2026-05-08",
      "value": 99.9147998046875
    },
    {
      "time": "2026-05-11",
      "value": 99.77699981689453
    },
    {
      "time": "2026-05-12",
      "value": 99.6463998413086
    },
    {
      "time": "2026-05-13",
      "value": 99.52879989624023
    },
    {
      "time": "2026-05-14",
      "value": 99.42079986572266
    },
    {
      "time": "2026-05-15",
      "value": 99.33079986572265
    },
    {
      "time": "2026-05-18",
      "value": 99.28299987792968
    },
    {
      "time": "2026-05-19",
      "value": 99.2231999206543
    },
    {
      "time": "2026-05-20",
      "value": 99.21279983520508
    },
    {
      "time": "2026-05-21",
      "value": 99.22119979858398
    },
    {
      "time": "2026-05-22",
      "value": 99.29719970703125
    },
    {
      "time": "2026-05-26",
      "value": 99.36919967651367
    },
    {
      "time": "2026-05-27",
      "value": 99.41839965820313
    },
    {
      "time": "2026-05-28",
      "value": 99.47919967651367
    },
    {
      "time": "2026-05-29",
      "value": 99.58759963989257
    },
    {
      "time": "2026-06-01",
      "value": 99.72439956665039
    },
    {
      "time": "2026-06-02",
      "value": 99.8629995727539
    },
    {
      "time": "2026-06-03",
      "value": 99.96379943847656
    },
    {
      "time": "2026-06-04",
      "value": 100.10579940795898
    },
    {
      "time": "2026-06-05",
      "value": 100.2111994934082
    },
    {
      "time": "2026-06-08",
      "value": 100.3229995727539
    },
    {
      "time": "2026-06-09",
      "value": 100.48939956665039
    },
    {
      "time": "2026-06-10",
      "value": 100.62159957885743
    },
    {
      "time": "2026-06-11",
      "value": 100.73679962158204
    },
    {
      "time": "2026-06-12",
      "value": 100.86539962768555
    },
    {
      "time": "2026-06-15",
      "value": 101.01399963378907
    },
    {
      "time": "2026-06-16",
      "value": 101.14679962158203
    },
    {
      "time": "2026-06-17",
      "value": 101.24359970092773
    },
    {
      "time": "2026-06-18",
      "value": 101.31399978637695
    },
    {
      "time": "2026-06-22",
      "value": 101.35659973144531
    },
    {
      "time": "2026-06-23",
      "value": 101.42539978027344
    },
    {
      "time": "2026-06-24",
      "value": 101.48199981689453
    },
    {
      "time": "2026-06-25",
      "value": 101.52039993286132
    },
    {
      "time": "2026-06-26",
      "value": 101.56259994506836
    },
    {
      "time": "2026-06-29",
      "value": 101.61379989624024
    },
    {
      "time": "2026-06-30",
      "value": 101.64699981689454
    },
    {
      "time": "2026-07-01",
      "value": 101.70059982299804
    },
    {
      "time": "2026-07-02",
      "value": 101.79379989624023
    },
    {
      "time": "2026-07-06",
      "value": 101.88179992675781
    },
    {
      "time": "2026-07-07",
      "value": 101.98699996948243
    },
    {
      "time": "2026-07-08",
      "value": 102.06099990844727
    },
    {
      "time": "2026-07-09",
      "value": 102.15619995117187
    },
    {
      "time": "2026-07-10",
      "value": 102.27960006713867
    },
    {
      "time": "2026-07-13",
      "value": 102.40800003051758
    },
    {
      "time": "2026-07-14",
      "value": 102.51679992675781
    },
    {
      "time": "2026-07-15",
      "value": 102.63779998779297
    },
    {
      "time": "2026-07-16",
      "value": 102.8031999206543
    },
    {
      "time": "2026-07-17",
      "value": 102.93
    },
    {
      "time": "2026-07-20",
      "value": 103.03300003051758
    },
    {
      "time": "2026-07-21",
      "value": 103.10039993286132
    },
    {
      "time": "2026-07-22",
      "value": 103.15800003051758
    },
    {
      "time": "2026-07-23",
      "value": 103.23580001831054
    },
    {
      "time": "2026-07-24",
      "value": 103.33
    }
  ],
  "analysis": null
}