{
  "ok": true,
  "cached": false,
  "ticker": "OEF",
  "price": 363.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should iShares S&P 100 ETF (OEF) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-p-100-etf-oef-102002634.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 313.2699890136719,
      "high": 314.5400085449219,
      "low": 313.1300048828125,
      "close": 314.010009765625,
      "volume": 138200
    },
    {
      "time": "2025-07-28",
      "open": 314.4700012207031,
      "high": 315,
      "low": 313.8900146484375,
      "close": 315,
      "volume": 143400
    },
    {
      "time": "2025-07-29",
      "open": 315.29998779296875,
      "high": 315.6400146484375,
      "low": 313.2900085449219,
      "close": 313.8299865722656,
      "volume": 149300
    },
    {
      "time": "2025-07-30",
      "open": 314.1400146484375,
      "high": 314.79998779296875,
      "low": 312,
      "close": 313.32000732421875,
      "volume": 220600
    },
    {
      "time": "2025-07-31",
      "open": 317.92999267578125,
      "high": 318.010009765625,
      "low": 312.5400085449219,
      "close": 313.54998779296875,
      "volume": 257100
    },
    {
      "time": "2025-08-01",
      "open": 309.94000244140625,
      "high": 310.20001220703125,
      "low": 306.17999267578125,
      "close": 307.17999267578125,
      "volume": 361500
    },
    {
      "time": "2025-08-04",
      "open": 309.1600036621094,
      "high": 311.9800109863281,
      "low": 309.1600036621094,
      "close": 311.57000732421875,
      "volume": 318300
    },
    {
      "time": "2025-08-05",
      "open": 312.3299865722656,
      "high": 313.0400085449219,
      "low": 310.4200134277344,
      "close": 311.1199951171875,
      "volume": 352100
    },
    {
      "time": "2025-08-06",
      "open": 311.1400146484375,
      "high": 314.260009765625,
      "low": 311,
      "close": 314.19000244140625,
      "volume": 201000
    },
    {
      "time": "2025-08-07",
      "open": 315.55999755859375,
      "high": 316.1199951171875,
      "low": 312.0299987792969,
      "close": 314,
      "volume": 298100
    },
    {
      "time": "2025-08-08",
      "open": 314.5299987792969,
      "high": 317.3699951171875,
      "low": 314.5299987792969,
      "close": 317.3699951171875,
      "volume": 181900
    },
    {
      "time": "2025-08-11",
      "open": 316.94000244140625,
      "high": 318.0199890136719,
      "low": 315.7699890136719,
      "close": 316.5400085449219,
      "volume": 183300
    },
    {
      "time": "2025-08-12",
      "open": 317.7200012207031,
      "high": 319.7699890136719,
      "low": 316.6300048828125,
      "close": 319.57000732421875,
      "volume": 198300
    },
    {
      "time": "2025-08-13",
      "open": 320.79998779296875,
      "high": 321.4599914550781,
      "low": 319.3399963378906,
      "close": 320.5199890136719,
      "volume": 201000
    },
    {
      "time": "2025-08-14",
      "open": 319.3500061035156,
      "high": 321.1700134277344,
      "low": 319.30999755859375,
      "close": 320.739990234375,
      "volume": 344100
    },
    {
      "time": "2025-08-15",
      "open": 321.8900146484375,
      "high": 321.8900146484375,
      "low": 319.989990234375,
      "close": 320.69000244140625,
      "volume": 235800
    },
    {
      "time": "2025-08-18",
      "open": 320.1700134277344,
      "high": 320.6600036621094,
      "low": 319.67999267578125,
      "close": 320.2699890136719,
      "volume": 181100
    },
    {
      "time": "2025-08-19",
      "open": 320.239990234375,
      "high": 320.239990234375,
      "low": 316.75,
      "close": 317.5299987792969,
      "volume": 156000
    },
    {
      "time": "2025-08-20",
      "open": 317.1400146484375,
      "high": 317.1400146484375,
      "low": 313.20001220703125,
      "close": 316.0299987792969,
      "volume": 240100
    },
    {
      "time": "2025-08-21",
      "open": 315.2300109863281,
      "high": 316.1499938964844,
      "low": 314.0199890136719,
      "close": 314.7699890136719,
      "volume": 161700
    },
    {
      "time": "2025-08-22",
      "open": 315.55999755859375,
      "high": 320.1199951171875,
      "low": 315.5299987792969,
      "close": 319.3500061035156,
      "volume": 281300
    },
    {
      "time": "2025-08-25",
      "open": 319.239990234375,
      "high": 320.2200012207031,
      "low": 318.7799987792969,
      "close": 318.9599914550781,
      "volume": 362900
    },
    {
      "time": "2025-08-26",
      "open": 318.7699890136719,
      "high": 320.3999938964844,
      "low": 318.0199890136719,
      "close": 320.19000244140625,
      "volume": 152200
    },
    {
      "time": "2025-08-27",
      "open": 320.07000732421875,
      "high": 321.29998779296875,
      "low": 319.67999267578125,
      "close": 321.260009765625,
      "volume": 238400
    },
    {
      "time": "2025-08-28",
      "open": 321.2300109863281,
      "high": 322.6199951171875,
      "low": 320.0400085449219,
      "close": 322.42999267578125,
      "volume": 142600
    },
    {
      "time": "2025-08-29",
      "open": 321.4200134277344,
      "high": 321.4200134277344,
      "low": 319.0299987792969,
      "close": 319.69000244140625,
      "volume": 171900
    },
    {
      "time": "2025-09-02",
      "open": 315.8800048828125,
      "high": 317.7799987792969,
      "low": 314.5899963378906,
      "close": 317.7799987792969,
      "volume": 338800
    },
    {
      "time": "2025-09-03",
      "open": 319.67999267578125,
      "high": 320.4700012207031,
      "low": 318.3699951171875,
      "close": 320.32000732421875,
      "volume": 172700
    },
    {
      "time": "2025-09-04",
      "open": 320.2900085449219,
      "high": 322.8900146484375,
      "low": 320.0799865722656,
      "close": 322.69000244140625,
      "volume": 247200
    },
    {
      "time": "2025-09-05",
      "open": 324.3900146484375,
      "high": 324.4700012207031,
      "low": 319.9200134277344,
      "close": 321.6600036621094,
      "volume": 265500
    },
    {
      "time": "2025-09-08",
      "open": 322.5799865722656,
      "high": 323.45001220703125,
      "low": 321.9700012207031,
      "close": 322.30999755859375,
      "volume": 271400
    },
    {
      "time": "2025-09-09",
      "open": 322.8699951171875,
      "high": 324.04998779296875,
      "low": 322.1300048828125,
      "close": 323.760009765625,
      "volume": 291900
    },
    {
      "time": "2025-09-10",
      "open": 326.4200134277344,
      "high": 326.4700012207031,
      "low": 324.5299987792969,
      "close": 325.5,
      "volume": 249500
    },
    {
      "time": "2025-09-11",
      "open": 326.5799865722656,
      "high": 327.44000244140625,
      "low": 325.5,
      "close": 327.1300048828125,
      "volume": 336400
    },
    {
      "time": "2025-09-12",
      "open": 327.44000244140625,
      "high": 328.55999755859375,
      "low": 326.92999267578125,
      "close": 327.9200134277344,
      "volume": 162400
    },
    {
      "time": "2025-09-15",
      "open": 329.2799987792969,
      "high": 330.4700012207031,
      "low": 329.1700134277344,
      "close": 330.4700012207031,
      "volume": 260700
    },
    {
      "time": "2025-09-16",
      "open": 330.1099853515625,
      "high": 330.260009765625,
      "low": 329.2900085449219,
      "close": 329.5799865722656,
      "volume": 10725300
    },
    {
      "time": "2025-09-17",
      "open": 329.29998779296875,
      "high": 329.739990234375,
      "low": 326.30999755859375,
      "close": 328.8800048828125,
      "volume": 1832900
    },
    {
      "time": "2025-09-18",
      "open": 330.45001220703125,
      "high": 331.3800048828125,
      "low": 329.1499938964844,
      "close": 330.1600036621094,
      "volume": 925900
    },
    {
      "time": "2025-09-19",
      "open": 331.3999938964844,
      "high": 332.7200012207031,
      "low": 330.5799865722656,
      "close": 332.2799987792969,
      "volume": 396100
    },
    {
      "time": "2025-09-22",
      "open": 331.7699890136719,
      "high": 334.44000244140625,
      "low": 331.75,
      "close": 334.17999267578125,
      "volume": 552400
    },
    {
      "time": "2025-09-23",
      "open": 334.20001220703125,
      "high": 334.20001220703125,
      "low": 330.9700012207031,
      "close": 331.6300048828125,
      "volume": 419800
    },
    {
      "time": "2025-09-24",
      "open": 332.70001220703125,
      "high": 332.70001220703125,
      "low": 329.6499938964844,
      "close": 330.7900085449219,
      "volume": 529900
    },
    {
      "time": "2025-09-25",
      "open": 329.2799987792969,
      "high": 330.3800048828125,
      "low": 327.70001220703125,
      "close": 329.5299987792969,
      "volume": 391800
    },
    {
      "time": "2025-09-26",
      "open": 330.3599853515625,
      "high": 331.3900146484375,
      "low": 328.82000732421875,
      "close": 330.9700012207031,
      "volume": 393000
    },
    {
      "time": "2025-09-29",
      "open": 331.8500061035156,
      "high": 332.7799987792969,
      "low": 330.57000732421875,
      "close": 331.44000244140625,
      "volume": 586800
    },
    {
      "time": "2025-09-30",
      "open": 331.3299865722656,
      "high": 333.0400085449219,
      "low": 330.3500061035156,
      "close": 332.8399963378906,
      "volume": 1216700
    },
    {
      "time": "2025-10-01",
      "open": 331.30999755859375,
      "high": 334.75,
      "low": 331.17999267578125,
      "close": 334.260009765625,
      "volume": 518600
    },
    {
      "time": "2025-10-02",
      "open": 335.3900146484375,
      "high": 335.3999938964844,
      "low": 333.32000732421875,
      "close": 334.2799987792969,
      "volume": 552400
    },
    {
      "time": "2025-10-03",
      "open": 334.70001220703125,
      "high": 335.6700134277344,
      "low": 333.1700134277344,
      "close": 333.9800109863281,
      "volume": 535800
    },
    {
      "time": "2025-10-06",
      "open": 335.0199890136719,
      "high": 335.8699951171875,
      "low": 334.0400085449219,
      "close": 335.5,
      "volume": 462800
    },
    {
      "time": "2025-10-07",
      "open": 335.9700012207031,
      "high": 336.32000732421875,
      "low": 333.80999755859375,
      "close": 334.5299987792969,
      "volume": 316500
    },
    {
      "time": "2025-10-08",
      "open": 335.1099853515625,
      "high": 336.70001220703125,
      "low": 334.9100036621094,
      "close": 336.6300048828125,
      "volume": 634500
    },
    {
      "time": "2025-10-09",
      "open": 337.0199890136719,
      "high": 337.0199890136719,
      "low": 334.9599914550781,
      "close": 336.2300109863281,
      "volume": 594000
    },
    {
      "time": "2025-10-10",
      "open": 336.6300048828125,
      "high": 337.6700134277344,
      "low": 326.6300048828125,
      "close": 326.6499938964844,
      "volume": 867300
    },
    {
      "time": "2025-10-13",
      "open": 331.1499938964844,
      "high": 332.9200134277344,
      "low": 330.32000732421875,
      "close": 332.3500061035156,
      "volume": 235900
    },
    {
      "time": "2025-10-14",
      "open": 329.4800109863281,
      "high": 332.8299865722656,
      "low": 326.6000061035156,
      "close": 331.0199890136719,
      "volume": 360800
    },
    {
      "time": "2025-10-15",
      "open": 333.6199951171875,
      "high": 335.1099853515625,
      "low": 329.6700134277344,
      "close": 332.9200134277344,
      "volume": 412700
    },
    {
      "time": "2025-10-16",
      "open": 333.70001220703125,
      "high": 335.0299987792969,
      "low": 328.9599914550781,
      "close": 330.79998779296875,
      "volume": 692200
    },
    {
      "time": "2025-10-17",
      "open": 330.20001220703125,
      "high": 333.67999267578125,
      "low": 329.44000244140625,
      "close": 333.1199951171875,
      "volume": 401400
    },
    {
      "time": "2025-10-20",
      "open": 334.32000732421875,
      "high": 337.0400085449219,
      "low": 334.32000732421875,
      "close": 336.5799865722656,
      "volume": 215400
    },
    {
      "time": "2025-10-21",
      "open": 336.989990234375,
      "high": 337.17999267578125,
      "low": 335.92999267578125,
      "close": 336.1400146484375,
      "volume": 224900
    },
    {
      "time": "2025-10-22",
      "open": 336.6099853515625,
      "high": 336.6300048828125,
      "low": 332.0400085449219,
      "close": 334.6199951171875,
      "volume": 548400
    },
    {
      "time": "2025-10-23",
      "open": 334.7300109863281,
      "high": 336.82000732421875,
      "low": 334.3299865722656,
      "close": 336.2900085449219,
      "volume": 236700
    },
    {
      "time": "2025-10-24",
      "open": 338.57000732421875,
      "high": 340.19000244140625,
      "low": 338.55999755859375,
      "close": 339.45001220703125,
      "volume": 248900
    },
    {
      "time": "2025-10-27",
      "open": 342.739990234375,
      "high": 344.6700134277344,
      "low": 342.4200134277344,
      "close": 344.6499938964844,
      "volume": 198300
    },
    {
      "time": "2025-10-28",
      "open": 346.2699890136719,
      "high": 347.9100036621094,
      "low": 345.17999267578125,
      "close": 346.79998779296875,
      "volume": 548000
    },
    {
      "time": "2025-10-29",
      "open": 348.57000732421875,
      "high": 349.0799865722656,
      "low": 345.5299987792969,
      "close": 348.3599853515625,
      "volume": 975100
    },
    {
      "time": "2025-10-30",
      "open": 346.32000732421875,
      "high": 346.6600036621094,
      "low": 343.7200012207031,
      "close": 344.2099914550781,
      "volume": 1118700
    },
    {
      "time": "2025-10-31",
      "open": 347.4200134277344,
      "high": 347.44000244140625,
      "low": 343.8500061035156,
      "close": 345.32000732421875,
      "volume": 250100
    },
    {
      "time": "2025-11-03",
      "open": 347.44000244140625,
      "high": 347.6000061035156,
      "low": 345.0899963378906,
      "close": 346.1700134277344,
      "volume": 896700
    },
    {
      "time": "2025-11-04",
      "open": 342.1400146484375,
      "high": 344.239990234375,
      "low": 341.17999267578125,
      "close": 341.6000061035156,
      "volume": 1355400
    },
    {
      "time": "2025-11-05",
      "open": 341.42999267578125,
      "high": 344.2799987792969,
      "low": 340.5799865722656,
      "close": 342.42999267578125,
      "volume": 418300
    },
    {
      "time": "2025-11-06",
      "open": 341.80999755859375,
      "high": 342.1099853515625,
      "low": 337.3299865722656,
      "close": 338.5,
      "volume": 370600
    },
    {
      "time": "2025-11-07",
      "open": 336.80999755859375,
      "high": 337.5899963378906,
      "low": 332.6300048828125,
      "close": 337.3999938964844,
      "volume": 872200
    },
    {
      "time": "2025-11-10",
      "open": 341.2200012207031,
      "high": 344.1499938964844,
      "low": 340.5199890136719,
      "close": 343.7900085449219,
      "volume": 466900
    },
    {
      "time": "2025-11-11",
      "open": 342.7300109863281,
      "high": 345.04998779296875,
      "low": 342.1700134277344,
      "close": 344.82000732421875,
      "volume": 482800
    },
    {
      "time": "2025-11-12",
      "open": 345.92999267578125,
      "high": 345.92999267578125,
      "low": 343.0799865722656,
      "close": 344.9200134277344,
      "volume": 398300
    },
    {
      "time": "2025-11-13",
      "open": 343.1600036621094,
      "high": 343.2300109863281,
      "low": 337.9599914550781,
      "close": 338.6499938964844,
      "volume": 469500
    },
    {
      "time": "2025-11-14",
      "open": 335.0400085449219,
      "high": 340.5400085449219,
      "low": 333.67999267578125,
      "close": 338.7200012207031,
      "volume": 947000
    },
    {
      "time": "2025-11-17",
      "open": 337.45001220703125,
      "high": 339.8399963378906,
      "low": 334.19000244140625,
      "close": 335.92999267578125,
      "volume": 535600
    },
    {
      "time": "2025-11-18",
      "open": 334.0899963378906,
      "high": 335.20001220703125,
      "low": 330.2300109863281,
      "close": 332.6600036621094,
      "volume": 1002800
    },
    {
      "time": "2025-11-19",
      "open": 332.79998779296875,
      "high": 336.94000244140625,
      "low": 332.1000061035156,
      "close": 334.1499938964844,
      "volume": 423300
    },
    {
      "time": "2025-11-20",
      "open": 340.29998779296875,
      "high": 341.510009765625,
      "low": 328.8500061035156,
      "close": 329.2799987792969,
      "volume": 507400
    },
    {
      "time": "2025-11-21",
      "open": 330.5199890136719,
      "high": 334.82000732421875,
      "low": 327.69000244140625,
      "close": 331.70001220703125,
      "volume": 455200
    },
    {
      "time": "2025-11-24",
      "open": 333.9100036621094,
      "high": 338.17999267578125,
      "low": 333.6300048828125,
      "close": 337.69000244140625,
      "volume": 440200
    },
    {
      "time": "2025-11-25",
      "open": 337.2799987792969,
      "high": 340.69000244140625,
      "low": 334.6400146484375,
      "close": 340.1300048828125,
      "volume": 393900
    },
    {
      "time": "2025-11-26",
      "open": 341.760009765625,
      "high": 343.32000732421875,
      "low": 340.760009765625,
      "close": 342.3800048828125,
      "volume": 321400
    },
    {
      "time": "2025-11-28",
      "open": 342.80999755859375,
      "high": 344.1300048828125,
      "low": 342.6199951171875,
      "close": 344.1300048828125,
      "volume": 160000
    },
    {
      "time": "2025-12-01",
      "open": 341.8699951171875,
      "high": 343.70001220703125,
      "low": 341.5899963378906,
      "close": 342.5899963378906,
      "volume": 418100
    },
    {
      "time": "2025-12-02",
      "open": 343.5199890136719,
      "high": 345.1300048828125,
      "low": 342.3699951171875,
      "close": 343.55999755859375,
      "volume": 438600
    },
    {
      "time": "2025-12-03",
      "open": 342.6199951171875,
      "high": 344.9700012207031,
      "low": 342.1600036621094,
      "close": 344.3500061035156,
      "volume": 312400
    },
    {
      "time": "2025-12-04",
      "open": 345.7099914550781,
      "high": 345.7099914550781,
      "low": 342.7900085449219,
      "close": 344.5299987792969,
      "volume": 279100
    },
    {
      "time": "2025-12-05",
      "open": 345.19000244140625,
      "high": 346.54998779296875,
      "low": 344.5,
      "close": 345.1700134277344,
      "volume": 366000
    },
    {
      "time": "2025-12-08",
      "open": 345.6099853515625,
      "high": 345.8599853515625,
      "low": 343.0899963378906,
      "close": 344.30999755859375,
      "volume": 406500
    },
    {
      "time": "2025-12-09",
      "open": 344.05999755859375,
      "high": 345,
      "low": 343.67999267578125,
      "close": 343.9200134277344,
      "volume": 329200
    },
    {
      "time": "2025-12-10",
      "open": 343.3699951171875,
      "high": 346.04998779296875,
      "low": 342.6199951171875,
      "close": 345.3699951171875,
      "volume": 656700
    },
    {
      "time": "2025-12-11",
      "open": 343.8399963378906,
      "high": 345.54998779296875,
      "low": 341.7699890136719,
      "close": 345.44000244140625,
      "volume": 595900
    },
    {
      "time": "2025-12-12",
      "open": 344.4700012207031,
      "high": 345.1000061035156,
      "low": 340.3299865722656,
      "close": 341.8500061035156,
      "volume": 518400
    },
    {
      "time": "2025-12-15",
      "open": 343.5799865722656,
      "high": 343.5799865722656,
      "low": 340.1499938964844,
      "close": 341.0400085449219,
      "volume": 337100
    },
    {
      "time": "2025-12-16",
      "open": 339.239990234375,
      "high": 340.55999755859375,
      "low": 337.4800109863281,
      "close": 339.7099914550781,
      "volume": 398700
    },
    {
      "time": "2025-12-17",
      "open": 340.2699890136719,
      "high": 340.2699890136719,
      "low": 335.3699951171875,
      "close": 335.57000732421875,
      "volume": 355300
    },
    {
      "time": "2025-12-18",
      "open": 338.3599853515625,
      "high": 340.3299865722656,
      "low": 337.29998779296875,
      "close": 338.260009765625,
      "volume": 378600
    },
    {
      "time": "2025-12-19",
      "open": 339.7900085449219,
      "high": 341.6700134277344,
      "low": 339.4100036621094,
      "close": 341.5,
      "volume": 354000
    },
    {
      "time": "2025-12-22",
      "open": 343.2900085449219,
      "high": 343.6600036621094,
      "low": 342.3800048828125,
      "close": 343.4100036621094,
      "volume": 438000
    },
    {
      "time": "2025-12-23",
      "open": 343,
      "high": 345.82000732421875,
      "low": 343,
      "close": 345.510009765625,
      "volume": 548300
    },
    {
      "time": "2025-12-24",
      "open": 345.6099853515625,
      "high": 347.04998779296875,
      "low": 345.5199890136719,
      "close": 346.8699951171875,
      "volume": 204800
    },
    {
      "time": "2025-12-26",
      "open": 346.9599914550781,
      "high": 347.7699890136719,
      "low": 346.4700012207031,
      "close": 346.760009765625,
      "volume": 372100
    },
    {
      "time": "2025-12-29",
      "open": 345.19000244140625,
      "high": 345.8500061035156,
      "low": 344.4800109863281,
      "close": 345.3900146484375,
      "volume": 445400
    },
    {
      "time": "2025-12-30",
      "open": 345.04998779296875,
      "high": 345.8299865722656,
      "low": 344.739990234375,
      "close": 345.0899963378906,
      "volume": 454700
    },
    {
      "time": "2025-12-31",
      "open": 345.3299865722656,
      "high": 345.489990234375,
      "low": 342.760009765625,
      "close": 342.9700012207031,
      "volume": 347400
    },
    {
      "time": "2026-01-02",
      "open": 344.6300048828125,
      "high": 345.8500061035156,
      "low": 340.8299865722656,
      "close": 342.3299865722656,
      "volume": 604800
    },
    {
      "time": "2026-01-05",
      "open": 344.4100036621094,
      "high": 345,
      "low": 343.5899963378906,
      "close": 344.1000061035156,
      "volume": 483500
    },
    {
      "time": "2026-01-06",
      "open": 344.260009765625,
      "high": 345.30999755859375,
      "low": 343.6600036621094,
      "close": 345.04998779296875,
      "volume": 436200
    },
    {
      "time": "2026-01-07",
      "open": 345.239990234375,
      "high": 347.0199890136719,
      "low": 344.6199951171875,
      "close": 344.8399963378906,
      "volume": 529200
    },
    {
      "time": "2026-01-08",
      "open": 344.7099914550781,
      "high": 344.8999938964844,
      "low": 343.3800048828125,
      "close": 344.489990234375,
      "volume": 502800
    },
    {
      "time": "2026-01-09",
      "open": 344.54998779296875,
      "high": 346.8599853515625,
      "low": 343.6199951171875,
      "close": 346.07000732421875,
      "volume": 602300
    },
    {
      "time": "2026-01-12",
      "open": 344.3699951171875,
      "high": 347.3999938964844,
      "low": 344.32000732421875,
      "close": 346.55999755859375,
      "volume": 477000
    },
    {
      "time": "2026-01-13",
      "open": 346.82000732421875,
      "high": 347.1199951171875,
      "low": 344.42999267578125,
      "close": 345.6700134277344,
      "volume": 1020500
    },
    {
      "time": "2026-01-14",
      "open": 344.0799865722656,
      "high": 344.2699890136719,
      "low": 341.0199890136719,
      "close": 343.4100036621094,
      "volume": 811400
    },
    {
      "time": "2026-01-15",
      "open": 345.20001220703125,
      "high": 345.3699951171875,
      "low": 343.010009765625,
      "close": 343.5899963378906,
      "volume": 770300
    },
    {
      "time": "2026-01-16",
      "open": 344.489990234375,
      "high": 344.7699890136719,
      "low": 342.4700012207031,
      "close": 343.1000061035156,
      "volume": 746800
    },
    {
      "time": "2026-01-20",
      "open": 337.70001220703125,
      "high": 339,
      "low": 334.70001220703125,
      "close": 335.1000061035156,
      "volume": 547100
    },
    {
      "time": "2026-01-21",
      "open": 335.8399963378906,
      "high": 340.5299987792969,
      "low": 334.94000244140625,
      "close": 338.55999755859375,
      "volume": 818000
    },
    {
      "time": "2026-01-22",
      "open": 340.6400146484375,
      "high": 342.010009765625,
      "low": 339.82000732421875,
      "close": 340.9599914550781,
      "volume": 516600
    },
    {
      "time": "2026-01-23",
      "open": 340.7699890136719,
      "high": 342.7200012207031,
      "low": 340.239990234375,
      "close": 341.3900146484375,
      "volume": 423300
    },
    {
      "time": "2026-01-26",
      "open": 342.3699951171875,
      "high": 344.5,
      "low": 342.17999267578125,
      "close": 343.6600036621094,
      "volume": 282800
    },
    {
      "time": "2026-01-27",
      "open": 344.3299865722656,
      "high": 345.6700134277344,
      "low": 343.989990234375,
      "close": 344.95001220703125,
      "volume": 270200
    },
    {
      "time": "2026-01-28",
      "open": 346.1000061035156,
      "high": 346.1700134277344,
      "low": 343.94000244140625,
      "close": 344.69000244140625,
      "volume": 382700
    },
    {
      "time": "2026-01-29",
      "open": 344.5799865722656,
      "high": 344.94000244140625,
      "low": 338.489990234375,
      "close": 343.55999755859375,
      "volume": 419200
    },
    {
      "time": "2026-01-30",
      "open": 342.5899963378906,
      "high": 344.3999938964844,
      "low": 341.1700134277344,
      "close": 343.55999755859375,
      "volume": 492900
    },
    {
      "time": "2026-02-02",
      "open": 342.1600036621094,
      "high": 346.19000244140625,
      "low": 342.1400146484375,
      "close": 345.3500061035156,
      "volume": 541400
    },
    {
      "time": "2026-02-03",
      "open": 345.70001220703125,
      "high": 346.1300048828125,
      "low": 339.4599914550781,
      "close": 341.9100036621094,
      "volume": 544300
    },
    {
      "time": "2026-02-04",
      "open": 342.57000732421875,
      "high": 343.1400146484375,
      "low": 338.010009765625,
      "close": 340.2799987792969,
      "volume": 1363100
    },
    {
      "time": "2026-02-05",
      "open": 337.07000732421875,
      "high": 338.55999755859375,
      "low": 334.25,
      "close": 335.4599914550781,
      "volume": 1948600
    },
    {
      "time": "2026-02-06",
      "open": 336.4100036621094,
      "high": 342.260009765625,
      "low": 336.32000732421875,
      "close": 341.6099853515625,
      "volume": 606800
    },
    {
      "time": "2026-02-09",
      "open": 340.75,
      "high": 344.239990234375,
      "low": 340.1300048828125,
      "close": 343.32000732421875,
      "volume": 517200
    },
    {
      "time": "2026-02-10",
      "open": 343.989990234375,
      "high": 344.54998779296875,
      "low": 341.6000061035156,
      "close": 341.8999938964844,
      "volume": 480800
    },
    {
      "time": "2026-02-11",
      "open": 343.79998779296875,
      "high": 344.1000061035156,
      "low": 340.05999755859375,
      "close": 340.8299865722656,
      "volume": 780000
    },
    {
      "time": "2026-02-12",
      "open": 341.55999755859375,
      "high": 341.7099914550781,
      "low": 334.5799865722656,
      "close": 335.04998779296875,
      "volume": 658900
    },
    {
      "time": "2026-02-13",
      "open": 335.010009765625,
      "high": 336.1099853515625,
      "low": 332.6300048828125,
      "close": 333.54998779296875,
      "volume": 941500
    },
    {
      "time": "2026-02-17",
      "open": 332.69000244140625,
      "high": 335.6300048828125,
      "low": 330.760009765625,
      "close": 334.3900146484375,
      "volume": 970500
    },
    {
      "time": "2026-02-18",
      "open": 335.1700134277344,
      "high": 337.489990234375,
      "low": 334.57000732421875,
      "close": 336.07000732421875,
      "volume": 633300
    },
    {
      "time": "2026-02-19",
      "open": 335.04998779296875,
      "high": 336.30999755859375,
      "low": 334.05999755859375,
      "close": 335.1000061035156,
      "volume": 695800
    },
    {
      "time": "2026-02-20",
      "open": 334.0400085449219,
      "high": 338.0899963378906,
      "low": 333.55999755859375,
      "close": 337.8299865722656,
      "volume": 685400
    },
    {
      "time": "2026-02-23",
      "open": 337.29998779296875,
      "high": 338.25,
      "low": 333.5,
      "close": 334.4100036621094,
      "volume": 699200
    },
    {
      "time": "2026-02-24",
      "open": 334.1199951171875,
      "high": 337.20001220703125,
      "low": 332.9200134277344,
      "close": 336.8800048828125,
      "volume": 469300
    },
    {
      "time": "2026-02-25",
      "open": 337.9800109863281,
      "high": 340.30999755859375,
      "low": 337.9800109863281,
      "close": 340.0400085449219,
      "volume": 503800
    },
    {
      "time": "2026-02-26",
      "open": 339.8900146484375,
      "high": 339.8900146484375,
      "low": 334.7699890136719,
      "close": 336.9100036621094,
      "volume": 507000
    },
    {
      "time": "2026-02-27",
      "open": 333.55999755859375,
      "high": 335.0799865722656,
      "low": 332.739990234375,
      "close": 334.8800048828125,
      "volume": 749000
    },
    {
      "time": "2026-03-02",
      "open": 330.7799987792969,
      "high": 336.1600036621094,
      "low": 330.6400146484375,
      "close": 334.94000244140625,
      "volume": 840000
    },
    {
      "time": "2026-03-03",
      "open": 330.0400085449219,
      "high": 334.239990234375,
      "low": 328.19000244140625,
      "close": 333.3299865722656,
      "volume": 1077600
    },
    {
      "time": "2026-03-04",
      "open": 333.6300048828125,
      "high": 336.7799987792969,
      "low": 333.04998779296875,
      "close": 335.8500061035156,
      "volume": 552200
    },
    {
      "time": "2026-03-05",
      "open": 334.510009765625,
      "high": 336.010009765625,
      "low": 331.6099853515625,
      "close": 334.510009765625,
      "volume": 906900
    },
    {
      "time": "2026-03-06",
      "open": 330.8999938964844,
      "high": 332.6300048828125,
      "low": 329.4800109863281,
      "close": 330.8599853515625,
      "volume": 844500
    },
    {
      "time": "2026-03-09",
      "open": 328.0899963378906,
      "high": 334.57000732421875,
      "low": 326.42999267578125,
      "close": 333.760009765625,
      "volume": 1062500
    },
    {
      "time": "2026-03-10",
      "open": 333.5299987792969,
      "high": 336.0899963378906,
      "low": 332.1099853515625,
      "close": 333.6000061035156,
      "volume": 1105300
    },
    {
      "time": "2026-03-11",
      "open": 334.1000061035156,
      "high": 335.5299987792969,
      "low": 331.75,
      "close": 333.4700012207031,
      "volume": 778000
    },
    {
      "time": "2026-03-12",
      "open": 331.0199890136719,
      "high": 331.0899963378906,
      "low": 328.3699951171875,
      "close": 328.5400085449219,
      "volume": 30134500
    },
    {
      "time": "2026-03-13",
      "open": 329.739990234375,
      "high": 331.17999267578125,
      "low": 325.25,
      "close": 325.6400146484375,
      "volume": 3707800
    },
    {
      "time": "2026-03-16",
      "open": 328.29998779296875,
      "high": 330.6000061035156,
      "low": 327.69000244140625,
      "close": 328.8599853515625,
      "volume": 3742600
    },
    {
      "time": "2026-03-17",
      "open": 329.3699951171875,
      "high": 330.3500061035156,
      "low": 327.8800048828125,
      "close": 328.25,
      "volume": 1507600
    },
    {
      "time": "2026-03-18",
      "open": 327.1499938964844,
      "high": 327.6000061035156,
      "low": 323.1700134277344,
      "close": 323.3699951171875,
      "volume": 2180500
    },
    {
      "time": "2026-03-19",
      "open": 321.42999267578125,
      "high": 323.5299987792969,
      "low": 320.260009765625,
      "close": 322.1600036621094,
      "volume": 2464700
    },
    {
      "time": "2026-03-20",
      "open": 321.45001220703125,
      "high": 321.45001220703125,
      "low": 316.05999755859375,
      "close": 317.57000732421875,
      "volume": 2431900
    },
    {
      "time": "2026-03-23",
      "open": 322.2699890136719,
      "high": 324.3800048828125,
      "low": 320.32000732421875,
      "close": 321.1600036621094,
      "volume": 4258700
    },
    {
      "time": "2026-03-24",
      "open": 319.239990234375,
      "high": 321.29998779296875,
      "low": 318.5,
      "close": 319.3299865722656,
      "volume": 3534800
    },
    {
      "time": "2026-03-25",
      "open": 322.010009765625,
      "high": 323.239990234375,
      "low": 320.2900085449219,
      "close": 321.25,
      "volume": 1712700
    },
    {
      "time": "2026-03-26",
      "open": 319.07000732421875,
      "high": 320,
      "low": 314.8399963378906,
      "close": 314.9599914550781,
      "volume": 1405200
    },
    {
      "time": "2026-03-27",
      "open": 313.760009765625,
      "high": 313.760009765625,
      "low": 308.6099853515625,
      "close": 309.1400146484375,
      "volume": 1269400
    },
    {
      "time": "2026-03-30",
      "open": 311.7699890136719,
      "high": 312,
      "low": 306.8399963378906,
      "close": 308.2099914550781,
      "volume": 796300
    },
    {
      "time": "2026-03-31",
      "open": 311.57000732421875,
      "high": 318.6300048828125,
      "low": 311.57000732421875,
      "close": 318.07000732421875,
      "volume": 2144300
    },
    {
      "time": "2026-04-01",
      "open": 319.8999938964844,
      "high": 322.0799865722656,
      "low": 319.30999755859375,
      "close": 320.3699951171875,
      "volume": 1516500
    },
    {
      "time": "2026-04-02",
      "open": 316.2900085449219,
      "high": 321.1700134277344,
      "low": 315.1400146484375,
      "close": 320.4100036621094,
      "volume": 1181700
    },
    {
      "time": "2026-04-06",
      "open": 320.4800109863281,
      "high": 322.4800109863281,
      "low": 320.19000244140625,
      "close": 321.8999938964844,
      "volume": 755300
    },
    {
      "time": "2026-04-07",
      "open": 321.260009765625,
      "high": 322.3699951171875,
      "low": 317.5199890136719,
      "close": 322.20001220703125,
      "volume": 888100
    },
    {
      "time": "2026-04-08",
      "open": 331.1000061035156,
      "high": 331.6499938964844,
      "low": 328.0299987792969,
      "close": 330.1499938964844,
      "volume": 805400
    },
    {
      "time": "2026-04-09",
      "open": 329.94000244140625,
      "high": 333.1700134277344,
      "low": 329.1499938964844,
      "close": 332.82000732421875,
      "volume": 615700
    },
    {
      "time": "2026-04-10",
      "open": 333.4700012207031,
      "high": 334.55999755859375,
      "low": 332.6300048828125,
      "close": 333.2200012207031,
      "volume": 312700
    },
    {
      "time": "2026-04-13",
      "open": 332.25,
      "high": 336.2300109863281,
      "low": 331.55999755859375,
      "close": 335.9599914550781,
      "volume": 405600
    },
    {
      "time": "2026-04-14",
      "open": 337.1400146484375,
      "high": 341.1700134277344,
      "low": 337.1400146484375,
      "close": 341.1700134277344,
      "volume": 470100
    },
    {
      "time": "2026-04-15",
      "open": 342.05999755859375,
      "high": 345.29998779296875,
      "low": 341.44000244140625,
      "close": 345.1199951171875,
      "volume": 318100
    },
    {
      "time": "2026-04-16",
      "open": 345.54998779296875,
      "high": 346.25,
      "low": 343.760009765625,
      "close": 345.5799865722656,
      "volume": 418700
    },
    {
      "time": "2026-04-17",
      "open": 347.9700012207031,
      "high": 350.7300109863281,
      "low": 347.75,
      "close": 349.7200012207031,
      "volume": 511800
    },
    {
      "time": "2026-04-20",
      "open": 349.1400146484375,
      "high": 349.3500061035156,
      "low": 346.79998779296875,
      "close": 348.3699951171875,
      "volume": 482500
    },
    {
      "time": "2026-04-21",
      "open": 349,
      "high": 349.239990234375,
      "low": 345.17999267578125,
      "close": 345.8900146484375,
      "volume": 788500
    },
    {
      "time": "2026-04-22",
      "open": 348.3800048828125,
      "high": 350.739990234375,
      "low": 347.95001220703125,
      "close": 350.6600036621094,
      "volume": 435700
    },
    {
      "time": "2026-04-23",
      "open": 349.510009765625,
      "high": 350.80999755859375,
      "low": 345.67999267578125,
      "close": 348.70001220703125,
      "volume": 614600
    },
    {
      "time": "2026-04-24",
      "open": 350.2099914550781,
      "high": 352.42999267578125,
      "low": 349.2699890136719,
      "close": 352.2200012207031,
      "volume": 399300
    },
    {
      "time": "2026-04-27",
      "open": 351.42999267578125,
      "high": 353.44000244140625,
      "low": 351.3399963378906,
      "close": 353.20001220703125,
      "volume": 462200
    },
    {
      "time": "2026-04-28",
      "open": 351.29998779296875,
      "high": 352.3399963378906,
      "low": 350.55999755859375,
      "close": 351.9800109863281,
      "volume": 392100
    },
    {
      "time": "2026-04-29",
      "open": 351.3800048828125,
      "high": 352.4200134277344,
      "low": 350.4200134277344,
      "close": 352.0799865722656,
      "volume": 592000
    },
    {
      "time": "2026-04-30",
      "open": 354.1000061035156,
      "high": 355.489990234375,
      "low": 350.6700134277344,
      "close": 354.79998779296875,
      "volume": 383000
    },
    {
      "time": "2026-05-01",
      "open": 356.510009765625,
      "high": 358.8399963378906,
      "low": 356.19000244140625,
      "close": 356.70001220703125,
      "volume": 366100
    },
    {
      "time": "2026-05-04",
      "open": 356.29998779296875,
      "high": 356.95001220703125,
      "low": 353.4800109863281,
      "close": 355.2200012207031,
      "volume": 359100
    },
    {
      "time": "2026-05-05",
      "open": 357.0199890136719,
      "high": 358.7200012207031,
      "low": 357.010009765625,
      "close": 358.1099853515625,
      "volume": 315600
    },
    {
      "time": "2026-05-06",
      "open": 360.5899963378906,
      "high": 364.7300109863281,
      "low": 360.32000732421875,
      "close": 364.3699951171875,
      "volume": 292800
    },
    {
      "time": "2026-05-07",
      "open": 365.0799865722656,
      "high": 366.2900085449219,
      "low": 363,
      "close": 363.8299865722656,
      "volume": 657300
    },
    {
      "time": "2026-05-08",
      "open": 365.239990234375,
      "high": 367.6700134277344,
      "low": 365.19000244140625,
      "close": 367.3800048828125,
      "volume": 290800
    },
    {
      "time": "2026-05-11",
      "open": 366.4200134277344,
      "high": 369.1099853515625,
      "low": 366.3299865722656,
      "close": 368.0299987792969,
      "volume": 223200
    },
    {
      "time": "2026-05-12",
      "open": 367.04998779296875,
      "high": 367.8800048828125,
      "low": 364.1600036621094,
      "close": 367.6199951171875,
      "volume": 477200
    },
    {
      "time": "2026-05-13",
      "open": 367.739990234375,
      "high": 371.6099853515625,
      "low": 366.57000732421875,
      "close": 370.80999755859375,
      "volume": 220900
    },
    {
      "time": "2026-05-14",
      "open": 371.55999755859375,
      "high": 374.6400146484375,
      "low": 371.3900146484375,
      "close": 373.9100036621094,
      "volume": 187100
    },
    {
      "time": "2026-05-15",
      "open": 370.8999938964844,
      "high": 371.8900146484375,
      "low": 368.489990234375,
      "close": 369.3599853515625,
      "volume": 351500
    },
    {
      "time": "2026-05-18",
      "open": 369.8299865722656,
      "high": 370.30999755859375,
      "low": 366.07000732421875,
      "close": 368.82000732421875,
      "volume": 456400
    },
    {
      "time": "2026-05-19",
      "open": 366.8599853515625,
      "high": 368.3500061035156,
      "low": 365.17999267578125,
      "close": 366.44000244140625,
      "volume": 330700
    },
    {
      "time": "2026-05-20",
      "open": 367.3299865722656,
      "high": 370.29998779296875,
      "low": 366.4800109863281,
      "close": 370.07000732421875,
      "volume": 345100
    },
    {
      "time": "2026-05-21",
      "open": 368.7200012207031,
      "high": 371.6700134277344,
      "low": 367.489990234375,
      "close": 370.3900146484375,
      "volume": 505100
    },
    {
      "time": "2026-05-22",
      "open": 372.0400085449219,
      "high": 373.19000244140625,
      "low": 370.82000732421875,
      "close": 371.19000244140625,
      "volume": 251800
    },
    {
      "time": "2026-05-26",
      "open": 372.989990234375,
      "high": 374.0899963378906,
      "low": 371.9200134277344,
      "close": 373.1400146484375,
      "volume": 228100
    },
    {
      "time": "2026-05-27",
      "open": 373.6600036621094,
      "high": 373.9800109863281,
      "low": 372.30999755859375,
      "close": 373.9100036621094,
      "volume": 239400
    },
    {
      "time": "2026-05-28",
      "open": 373.44000244140625,
      "high": 376.5799865722656,
      "low": 373.3299865722656,
      "close": 376.4599914550781,
      "volume": 252100
    },
    {
      "time": "2026-05-29",
      "open": 377.010009765625,
      "high": 378.25,
      "low": 376.2300109863281,
      "close": 377.3299865722656,
      "volume": 375200
    },
    {
      "time": "2026-06-01",
      "open": 377.1099853515625,
      "high": 379.0199890136719,
      "low": 376.7099914550781,
      "close": 378.1000061035156,
      "volume": 450000
    },
    {
      "time": "2026-06-02",
      "open": 377.42999267578125,
      "high": 378.7699890136719,
      "low": 376.4700012207031,
      "close": 377.82000732421875,
      "volume": 256500
    },
    {
      "time": "2026-06-03",
      "open": 377.4200134277344,
      "high": 377.8500061035156,
      "low": 374.0199890136719,
      "close": 374.5299987792969,
      "volume": 416400
    },
    {
      "time": "2026-06-04",
      "open": 372.8999938964844,
      "high": 376.3599853515625,
      "low": 372.69000244140625,
      "close": 375.7300109863281,
      "volume": 273300
    },
    {
      "time": "2026-06-05",
      "open": 373.20001220703125,
      "high": 373.67999267578125,
      "low": 364.04998779296875,
      "close": 364.8800048828125,
      "volume": 391900
    },
    {
      "time": "2026-06-08",
      "open": 367.9200134277344,
      "high": 369.2300109863281,
      "low": 365.5899963378906,
      "close": 366.57000732421875,
      "volume": 263200
    },
    {
      "time": "2026-06-09",
      "open": 368.1499938964844,
      "high": 369.3699951171875,
      "low": 356.54998779296875,
      "close": 363.6199951171875,
      "volume": 481500
    },
    {
      "time": "2026-06-10",
      "open": 361.6000061035156,
      "high": 363.80999755859375,
      "low": 357.55999755859375,
      "close": 357.760009765625,
      "volume": 366400
    },
    {
      "time": "2026-06-11",
      "open": 358.9599914550781,
      "high": 364.3699951171875,
      "low": 356.3299865722656,
      "close": 363.5400085449219,
      "volume": 720900
    },
    {
      "time": "2026-06-12",
      "open": 364.7300109863281,
      "high": 366.010009765625,
      "low": 361.4700012207031,
      "close": 364.3999938964844,
      "volume": 480200
    },
    {
      "time": "2026-06-15",
      "open": 369.20001220703125,
      "high": 372.07000732421875,
      "low": 368.94000244140625,
      "close": 371.04998779296875,
      "volume": 282500
    },
    {
      "time": "2026-06-16",
      "open": 370.4599914550781,
      "high": 370.80999755859375,
      "low": 368.3800048828125,
      "close": 368.69000244140625,
      "volume": 221500
    },
    {
      "time": "2026-06-17",
      "open": 369.1099853515625,
      "high": 369.32000732421875,
      "low": 363.1099853515625,
      "close": 364.1400146484375,
      "volume": 518700
    },
    {
      "time": "2026-06-18",
      "open": 368.1000061035156,
      "high": 368.92999267578125,
      "low": 365.9599914550781,
      "close": 368.6600036621094,
      "volume": 234400
    },
    {
      "time": "2026-06-22",
      "open": 368.2799987792969,
      "high": 369.2799987792969,
      "low": 365.0899963378906,
      "close": 365.6000061035156,
      "volume": 337500
    },
    {
      "time": "2026-06-23",
      "open": 360.260009765625,
      "high": 363.5799865722656,
      "low": 359.55999755859375,
      "close": 360.44000244140625,
      "volume": 288200
    },
    {
      "time": "2026-06-24",
      "open": 360.9599914550781,
      "high": 363.2099914550781,
      "low": 358.239990234375,
      "close": 359.2799987792969,
      "volume": 267200
    },
    {
      "time": "2026-06-25",
      "open": 361.30999755859375,
      "high": 361.6400146484375,
      "low": 355.8699951171875,
      "close": 357.54998779296875,
      "volume": 362600
    },
    {
      "time": "2026-06-26",
      "open": 355.7200012207031,
      "high": 360.45001220703125,
      "low": 354.80999755859375,
      "close": 357.57000732421875,
      "volume": 308400
    },
    {
      "time": "2026-06-29",
      "open": 360.760009765625,
      "high": 363.1199951171875,
      "low": 358.5799865722656,
      "close": 362.510009765625,
      "volume": 481500
    },
    {
      "time": "2026-06-30",
      "open": 363,
      "high": 366.5299987792969,
      "low": 362.9700012207031,
      "close": 365.8699951171875,
      "volume": 282200
    },
    {
      "time": "2026-07-01",
      "open": 365.3299865722656,
      "high": 367.6099853515625,
      "low": 364.17999267578125,
      "close": 365.8699951171875,
      "volume": 206400
    },
    {
      "time": "2026-07-02",
      "open": 366.55999755859375,
      "high": 368.8699951171875,
      "low": 363.9800109863281,
      "close": 366.0799865722656,
      "volume": 187700
    },
    {
      "time": "2026-07-06",
      "open": 368.1499938964844,
      "high": 370.44000244140625,
      "low": 367.4700012207031,
      "close": 369.489990234375,
      "volume": 153500
    },
    {
      "time": "2026-07-07",
      "open": 369.1000061035156,
      "high": 369.55999755859375,
      "low": 367.1600036621094,
      "close": 368.25,
      "volume": 155400
    },
    {
      "time": "2026-07-08",
      "open": 366.5299987792969,
      "high": 368.05999755859375,
      "low": 364.7099914550781,
      "close": 367.79998779296875,
      "volume": 237800
    },
    {
      "time": "2026-07-09",
      "open": 367.5299987792969,
      "high": 370.2900085449219,
      "low": 366.3399963378906,
      "close": 370.2099914550781,
      "volume": 172200
    },
    {
      "time": "2026-07-10",
      "open": 370.54998779296875,
      "high": 372.5,
      "low": 368.760009765625,
      "close": 372.30999755859375,
      "volume": 397500
    },
    {
      "time": "2026-07-13",
      "open": 370.75,
      "high": 371.79998779296875,
      "low": 368.79998779296875,
      "close": 369.3999938964844,
      "volume": 376300
    },
    {
      "time": "2026-07-14",
      "open": 369.760009765625,
      "high": 371.1199951171875,
      "low": 368.57000732421875,
      "close": 370.6400146484375,
      "volume": 195700
    },
    {
      "time": "2026-07-15",
      "open": 371.8699951171875,
      "high": 373.8999938964844,
      "low": 371.6199951171875,
      "close": 373.8999938964844,
      "volume": 162000
    },
    {
      "time": "2026-07-16",
      "open": 373.1600036621094,
      "high": 373.5299987792969,
      "low": 369.69000244140625,
      "close": 371.19000244140625,
      "volume": 173300
    },
    {
      "time": "2026-07-17",
      "open": 365.92999267578125,
      "high": 369.1600036621094,
      "low": 365.2300109863281,
      "close": 366.8900146484375,
      "volume": 337400
    },
    {
      "time": "2026-07-20",
      "open": 368.69000244140625,
      "high": 369.989990234375,
      "low": 366.3999938964844,
      "close": 366.8999938964844,
      "volume": 218400
    },
    {
      "time": "2026-07-21",
      "open": 368.55999755859375,
      "high": 370,
      "low": 367.6099853515625,
      "close": 369.67999267578125,
      "volume": 172300
    },
    {
      "time": "2026-07-22",
      "open": 368.9700012207031,
      "high": 370.5199890136719,
      "low": 368.4100036621094,
      "close": 368.760009765625,
      "volume": 140700
    },
    {
      "time": "2026-07-23",
      "open": 363.94000244140625,
      "high": 365.25,
      "low": 361.2900085449219,
      "close": 363.0899963378906,
      "volume": 391700
    },
    {
      "time": "2026-07-24",
      "open": 363.04998779296875,
      "high": 365.70001220703125,
      "low": 362.3900146484375,
      "close": 363.2300109863281,
      "volume": 594357
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 322.360400390625
    },
    {
      "time": "2025-10-06",
      "value": 322.7902001953125
    },
    {
      "time": "2025-10-07",
      "value": 323.18080017089846
    },
    {
      "time": "2025-10-08",
      "value": 323.63680053710937
    },
    {
      "time": "2025-10-09",
      "value": 324.0950006103516
    },
    {
      "time": "2025-10-10",
      "value": 324.35700073242185
    },
    {
      "time": "2025-10-13",
      "value": 324.86040100097654
    },
    {
      "time": "2025-10-14",
      "value": 325.2494006347656
    },
    {
      "time": "2025-10-15",
      "value": 325.6854010009766
    },
    {
      "time": "2025-10-16",
      "value": 326.0176007080078
    },
    {
      "time": "2025-10-17",
      "value": 326.4000006103516
    },
    {
      "time": "2025-10-20",
      "value": 326.7842004394531
    },
    {
      "time": "2025-10-21",
      "value": 327.17620056152344
    },
    {
      "time": "2025-10-22",
      "value": 327.4772003173828
    },
    {
      "time": "2025-10-23",
      "value": 327.7926007080078
    },
    {
      "time": "2025-10-24",
      "value": 328.16680114746094
    },
    {
      "time": "2025-10-27",
      "value": 328.6460009765625
    },
    {
      "time": "2025-10-28",
      "value": 329.1766009521484
    },
    {
      "time": "2025-10-29",
      "value": 329.79320068359374
    },
    {
      "time": "2025-10-30",
      "value": 330.3568005371094
    },
    {
      "time": "2025-10-31",
      "value": 330.9678009033203
    },
    {
      "time": "2025-11-03",
      "value": 331.5042010498047
    },
    {
      "time": "2025-11-04",
      "value": 331.9570013427734
    },
    {
      "time": "2025-11-05",
      "value": 332.40180114746096
    },
    {
      "time": "2025-11-06",
      "value": 332.7466009521484
    },
    {
      "time": "2025-11-07",
      "value": 333.0460009765625
    },
    {
      "time": "2025-11-10",
      "value": 333.5280010986328
    },
    {
      "time": "2025-11-11",
      "value": 334.06880126953126
    },
    {
      "time": "2025-11-12",
      "value": 334.56080139160156
    },
    {
      "time": "2025-11-13",
      "value": 334.88000122070315
    },
    {
      "time": "2025-11-14",
      "value": 335.221201171875
    },
    {
      "time": "2025-11-17",
      "value": 335.49360107421876
    },
    {
      "time": "2025-11-18",
      "value": 335.6716009521484
    },
    {
      "time": "2025-11-19",
      "value": 335.84460083007815
    },
    {
      "time": "2025-11-20",
      "value": 335.8876007080078
    },
    {
      "time": "2025-11-21",
      "value": 335.96320068359375
    },
    {
      "time": "2025-11-24",
      "value": 336.1076007080078
    },
    {
      "time": "2025-11-25",
      "value": 336.31860107421875
    },
    {
      "time": "2025-11-26",
      "value": 336.58860107421873
    },
    {
      "time": "2025-11-28",
      "value": 336.8680010986328
    },
    {
      "time": "2025-12-01",
      "value": 337.0742010498047
    },
    {
      "time": "2025-12-02",
      "value": 337.2618011474609
    },
    {
      "time": "2025-12-03",
      "value": 337.516201171875
    },
    {
      "time": "2025-12-04",
      "value": 337.7910009765625
    },
    {
      "time": "2025-12-05",
      "value": 338.10380126953123
    },
    {
      "time": "2025-12-08",
      "value": 338.37060119628904
    },
    {
      "time": "2025-12-09",
      "value": 338.6202014160156
    },
    {
      "time": "2025-12-10",
      "value": 338.87080139160156
    },
    {
      "time": "2025-12-11",
      "value": 339.0944012451172
    },
    {
      "time": "2025-12-12",
      "value": 339.24580139160156
    },
    {
      "time": "2025-12-15",
      "value": 339.38700134277343
    },
    {
      "time": "2025-12-16",
      "value": 339.471201171875
    },
    {
      "time": "2025-12-17",
      "value": 339.49200134277345
    },
    {
      "time": "2025-12-18",
      "value": 339.5246014404297
    },
    {
      "time": "2025-12-19",
      "value": 339.63000122070315
    },
    {
      "time": "2025-12-22",
      "value": 339.96520141601565
    },
    {
      "time": "2025-12-23",
      "value": 340.2284014892578
    },
    {
      "time": "2025-12-24",
      "value": 340.54540161132815
    },
    {
      "time": "2025-12-26",
      "value": 340.82220153808595
    },
    {
      "time": "2025-12-29",
      "value": 341.1140020751953
    },
    {
      "time": "2025-12-30",
      "value": 341.35340209960935
    },
    {
      "time": "2025-12-31",
      "value": 341.4812023925781
    },
    {
      "time": "2026-01-02",
      "value": 341.60500183105466
    },
    {
      "time": "2026-01-05",
      "value": 341.79460205078124
    },
    {
      "time": "2026-01-06",
      "value": 341.9698016357422
    },
    {
      "time": "2026-01-07",
      "value": 342.07760131835937
    },
    {
      "time": "2026-01-08",
      "value": 342.0744012451172
    },
    {
      "time": "2026-01-09",
      "value": 342.0598016357422
    },
    {
      "time": "2026-01-12",
      "value": 342.0238018798828
    },
    {
      "time": "2026-01-13",
      "value": 342.0530023193359
    },
    {
      "time": "2026-01-14",
      "value": 342.0148022460937
    },
    {
      "time": "2026-01-15",
      "value": 341.96320190429685
    },
    {
      "time": "2026-01-16",
      "value": 341.9932019042969
    },
    {
      "time": "2026-01-20",
      "value": 341.8466021728516
    },
    {
      "time": "2026-01-21",
      "value": 341.8478021240234
    },
    {
      "time": "2026-01-22",
      "value": 341.9190020751953
    },
    {
      "time": "2026-01-23",
      "value": 341.8710021972656
    },
    {
      "time": "2026-01-26",
      "value": 341.8478021240234
    },
    {
      "time": "2026-01-27",
      "value": 341.84840209960936
    },
    {
      "time": "2026-01-28",
      "value": 341.9692022705078
    },
    {
      "time": "2026-01-29",
      "value": 342.0660021972656
    },
    {
      "time": "2026-01-30",
      "value": 342.2186022949219
    },
    {
      "time": "2026-02-02",
      "value": 342.47240234375
    },
    {
      "time": "2026-02-03",
      "value": 342.6276025390625
    },
    {
      "time": "2026-02-04",
      "value": 342.8476025390625
    },
    {
      "time": "2026-02-05",
      "value": 342.92280212402346
    },
    {
      "time": "2026-02-06",
      "value": 343.0012017822266
    },
    {
      "time": "2026-02-09",
      "value": 343.0650018310547
    },
    {
      "time": "2026-02-10",
      "value": 343.05540161132814
    },
    {
      "time": "2026-02-11",
      "value": 342.98940124511716
    },
    {
      "time": "2026-02-12",
      "value": 342.83860107421873
    },
    {
      "time": "2026-02-13",
      "value": 342.6384008789062
    },
    {
      "time": "2026-02-17",
      "value": 342.4392010498047
    },
    {
      "time": "2026-02-18",
      "value": 342.27000122070314
    },
    {
      "time": "2026-02-19",
      "value": 342.06860107421875
    },
    {
      "time": "2026-02-20",
      "value": 341.9390008544922
    },
    {
      "time": "2026-02-23",
      "value": 341.74880065917966
    },
    {
      "time": "2026-02-24",
      "value": 341.57900085449216
    },
    {
      "time": "2026-02-25",
      "value": 341.4710009765625
    },
    {
      "time": "2026-02-26",
      "value": 341.37220092773435
    },
    {
      "time": "2026-02-27",
      "value": 341.2490008544922
    },
    {
      "time": "2026-03-02",
      "value": 341.1536010742187
    },
    {
      "time": "2026-03-03",
      "value": 341.1088006591797
    },
    {
      "time": "2026-03-04",
      "value": 341.0606005859375
    },
    {
      "time": "2026-03-05",
      "value": 340.92080078125
    },
    {
      "time": "2026-03-06",
      "value": 340.66980041503905
    },
    {
      "time": "2026-03-09",
      "value": 340.43480041503904
    },
    {
      "time": "2026-03-10",
      "value": 340.1694006347656
    },
    {
      "time": "2026-03-11",
      "value": 339.9036004638672
    },
    {
      "time": "2026-03-12",
      "value": 339.56660034179686
    },
    {
      "time": "2026-03-13",
      "value": 339.1776007080078
    },
    {
      "time": "2026-03-16",
      "value": 338.895400390625
    },
    {
      "time": "2026-03-17",
      "value": 338.6138006591797
    },
    {
      "time": "2026-03-18",
      "value": 338.19920043945314
    },
    {
      "time": "2026-03-19",
      "value": 337.74140075683596
    },
    {
      "time": "2026-03-20",
      "value": 337.1960009765625
    },
    {
      "time": "2026-03-23",
      "value": 336.7294012451172
    },
    {
      "time": "2026-03-24",
      "value": 336.1946008300781
    },
    {
      "time": "2026-03-25",
      "value": 335.68840087890624
    },
    {
      "time": "2026-03-26",
      "value": 335.07420043945314
    },
    {
      "time": "2026-03-27",
      "value": 334.3888006591797
    },
    {
      "time": "2026-03-30",
      "value": 333.68120056152344
    },
    {
      "time": "2026-03-31",
      "value": 333.1806005859375
    },
    {
      "time": "2026-04-01",
      "value": 332.88600036621096
    },
    {
      "time": "2026-04-02",
      "value": 332.52300048828124
    },
    {
      "time": "2026-04-06",
      "value": 332.14180053710936
    },
    {
      "time": "2026-04-07",
      "value": 331.75800048828125
    },
    {
      "time": "2026-04-08",
      "value": 331.48780029296876
    },
    {
      "time": "2026-04-09",
      "value": 331.2452001953125
    },
    {
      "time": "2026-04-10",
      "value": 331.01580017089844
    },
    {
      "time": "2026-04-13",
      "value": 330.8638000488281
    },
    {
      "time": "2026-04-14",
      "value": 330.8160003662109
    },
    {
      "time": "2026-04-15",
      "value": 330.8114001464844
    },
    {
      "time": "2026-04-16",
      "value": 330.8847998046875
    },
    {
      "time": "2026-04-17",
      "value": 331.07359985351565
    },
    {
      "time": "2026-04-20",
      "value": 331.3317999267578
    },
    {
      "time": "2026-04-21",
      "value": 331.41740051269534
    },
    {
      "time": "2026-04-22",
      "value": 331.56420043945315
    },
    {
      "time": "2026-04-23",
      "value": 331.70020080566405
    },
    {
      "time": "2026-04-24",
      "value": 331.9280010986328
    },
    {
      "time": "2026-04-27",
      "value": 332.29100158691404
    },
    {
      "time": "2026-04-28",
      "value": 332.65960205078125
    },
    {
      "time": "2026-04-29",
      "value": 333.01340148925783
    },
    {
      "time": "2026-04-30",
      "value": 333.3880010986328
    },
    {
      "time": "2026-05-01",
      "value": 333.82000122070315
    },
    {
      "time": "2026-05-04",
      "value": 334.16780151367186
    },
    {
      "time": "2026-05-05",
      "value": 334.6418011474609
    },
    {
      "time": "2026-05-06",
      "value": 335.19160095214846
    },
    {
      "time": "2026-05-07",
      "value": 335.66740051269534
    },
    {
      "time": "2026-05-08",
      "value": 336.27680053710935
    },
    {
      "time": "2026-05-11",
      "value": 336.9398004150391
    },
    {
      "time": "2026-05-12",
      "value": 337.59340026855466
    },
    {
      "time": "2026-05-13",
      "value": 338.34300048828123
    },
    {
      "time": "2026-05-14",
      "value": 339.1042004394531
    },
    {
      "time": "2026-05-15",
      "value": 339.8011999511719
    },
    {
      "time": "2026-05-18",
      "value": 340.560400390625
    },
    {
      "time": "2026-05-19",
      "value": 341.2140002441406
    },
    {
      "time": "2026-05-20",
      "value": 341.9434002685547
    },
    {
      "time": "2026-05-21",
      "value": 342.6818005371094
    },
    {
      "time": "2026-05-22",
      "value": 343.53480041503906
    },
    {
      "time": "2026-05-26",
      "value": 344.48480041503905
    },
    {
      "time": "2026-05-27",
      "value": 345.38580078125
    },
    {
      "time": "2026-05-28",
      "value": 346.3500006103516
    },
    {
      "time": "2026-05-29",
      "value": 347.4292004394531
    },
    {
      "time": "2026-06-01",
      "value": 348.5480004882813
    },
    {
      "time": "2026-06-02",
      "value": 349.75300048828126
    },
    {
      "time": "2026-06-03",
      "value": 350.820400390625
    },
    {
      "time": "2026-06-04",
      "value": 351.9484008789062
    },
    {
      "time": "2026-06-05",
      "value": 352.8210009765625
    },
    {
      "time": "2026-06-08",
      "value": 353.8532012939453
    },
    {
      "time": "2026-06-09",
      "value": 354.9428009033203
    },
    {
      "time": "2026-06-10",
      "value": 355.9338012695313
    },
    {
      "time": "2026-06-11",
      "value": 356.8432012939453
    },
    {
      "time": "2026-06-12",
      "value": 357.72380126953124
    },
    {
      "time": "2026-06-15",
      "value": 358.7366009521484
    },
    {
      "time": "2026-06-16",
      "value": 359.6724011230469
    },
    {
      "time": "2026-06-17",
      "value": 360.511201171875
    },
    {
      "time": "2026-06-18",
      "value": 361.2814013671875
    },
    {
      "time": "2026-06-22",
      "value": 361.93700134277344
    },
    {
      "time": "2026-06-23",
      "value": 362.4814013671875
    },
    {
      "time": "2026-06-24",
      "value": 362.9478015136719
    },
    {
      "time": "2026-06-25",
      "value": 363.27540100097656
    },
    {
      "time": "2026-06-26",
      "value": 363.5244012451172
    },
    {
      "time": "2026-06-29",
      "value": 363.86300170898437
    },
    {
      "time": "2026-06-30",
      "value": 364.1860015869141
    },
    {
      "time": "2026-07-01",
      "value": 364.53600158691404
    },
    {
      "time": "2026-07-02",
      "value": 364.93980102539064
    },
    {
      "time": "2026-07-06",
      "value": 365.31640075683595
    },
    {
      "time": "2026-07-07",
      "value": 365.7074005126953
    },
    {
      "time": "2026-07-08",
      "value": 366.0190002441406
    },
    {
      "time": "2026-07-09",
      "value": 366.35919982910156
    },
    {
      "time": "2026-07-10",
      "value": 366.7657995605469
    },
    {
      "time": "2026-07-13",
      "value": 367.11219970703127
    },
    {
      "time": "2026-07-14",
      "value": 367.42900024414064
    },
    {
      "time": "2026-07-15",
      "value": 367.7729998779297
    },
    {
      "time": "2026-07-16",
      "value": 368.09239990234374
    },
    {
      "time": "2026-07-17",
      "value": 368.26800048828125
    },
    {
      "time": "2026-07-20",
      "value": 368.3186004638672
    },
    {
      "time": "2026-07-21",
      "value": 368.4356005859375
    },
    {
      "time": "2026-07-22",
      "value": 368.46320068359375
    },
    {
      "time": "2026-07-23",
      "value": 368.3644006347656
    },
    {
      "time": "2026-07-24",
      "value": 368.27660095214844
    }
  ],
  "analysis": null
}