{
  "ok": true,
  "cached": false,
  "ticker": "QQQ",
  "price": 684.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P 500, Dow, Nasdaq End Second Week Lower Over Elevated Oil Prices, Chipmaker Rout — PSKY, UBER, QCOM, VZ, INTC In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/479dd690-44bb-3d0f-94b7-f6bf29601cdf/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-07-24"
    },
    {
      "title": "IGV ETF Is A More Focused Bet Than You Think",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fc2adb26-48b4-3ac4-a645-4894005b3bef/igv-etf-is-a-more-focused-bet.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Are You Really Paying For Inside IJH?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f68f619e-d617-30ea-ae7a-083eb11d3f8d/what-are-you-really-paying.html",
      "published": "2026-07-24"
    },
    {
      "title": "How QQA Delivers 10% Yields From Tech Stocks That Pay Almost Nothing",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a8bc9fef-74b4-3cc5-b8c6-7e7b52f22140/how-qqa-delivers-10%25-yields.html",
      "published": "2026-07-24"
    },
    {
      "title": "QQQ vs. VGT: Where Should You Invest $1,000 Right Now?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d0c7a7dc-9912-3ddd-a7e2-f36905067030/qqq-vs.-vgt%3A-where-should-you.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMD Stock Slips Despite Wave Of Price Target Hikes – Retail Traders Say Chip Rally Is 'Starting To Look Exhausted'",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/832b7170-65ca-3d87-bb3a-30f78c8e7bda/amd-stock-slips-despite-wave.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds Higher as US Equities Advance After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-us-171116480.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Monthly-Paying ETF Retirees Are Buying Hand Over Fist, and the 1 Thing They’re Giving Up",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cacca807-776c-3041-a254-ddbb7162f0d4/1-monthly-paying-etf-retirees.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 564.9299926757812,
      "high": 567.7000122070312,
      "low": 564.27001953125,
      "close": 566.3699951171875,
      "volume": 30630800
    },
    {
      "time": "2025-07-28",
      "open": 567.739990234375,
      "high": 569.0399780273438,
      "low": 566.8699951171875,
      "close": 568.1400146484375,
      "volume": 31498700
    },
    {
      "time": "2025-07-29",
      "open": 570.760009765625,
      "high": 572.1099853515625,
      "low": 566.530029296875,
      "close": 567.260009765625,
      "volume": 45463300
    },
    {
      "time": "2025-07-30",
      "open": 568.1799926757812,
      "high": 570.6199951171875,
      "low": 565.0499877929688,
      "close": 568.02001953125,
      "volume": 43433800
    },
    {
      "time": "2025-07-31",
      "open": 574.5399780273438,
      "high": 574.6300048828125,
      "low": 563.8699951171875,
      "close": 565.010009765625,
      "volume": 64613600
    },
    {
      "time": "2025-08-01",
      "open": 558.8300170898438,
      "high": 559.02001953125,
      "low": 551.6799926757812,
      "close": 553.8800048828125,
      "volume": 69400800
    },
    {
      "time": "2025-08-04",
      "open": 559.0499877929688,
      "high": 564.3200073242188,
      "low": 558.9500122070312,
      "close": 564.0999755859375,
      "volume": 47669800
    },
    {
      "time": "2025-08-05",
      "open": 565.3900146484375,
      "high": 566.5599975585938,
      "low": 559.72998046875,
      "close": 560.27001953125,
      "volume": 48666600
    },
    {
      "time": "2025-08-06",
      "open": 561.1099853515625,
      "high": 567.760009765625,
      "low": 560.6300048828125,
      "close": 567.3200073242188,
      "volume": 41823700
    },
    {
      "time": "2025-08-07",
      "open": 571.6699829101562,
      "high": 573.3200073242188,
      "low": 565.1099853515625,
      "close": 569.239990234375,
      "volume": 44463000
    },
    {
      "time": "2025-08-08",
      "open": 570.4500122070312,
      "high": 574.77001953125,
      "low": 570.1500244140625,
      "close": 574.5499877929688,
      "volume": 35255500
    },
    {
      "time": "2025-08-11",
      "open": 574.6900024414062,
      "high": 576.7999877929688,
      "low": 571.5700073242188,
      "close": 572.8499755859375,
      "volume": 33112900
    },
    {
      "time": "2025-08-12",
      "open": 575.1599731445312,
      "high": 580.3499755859375,
      "low": 572.489990234375,
      "close": 580.0499877929688,
      "volume": 42143300
    },
    {
      "time": "2025-08-13",
      "open": 582.760009765625,
      "high": 583.3200073242188,
      "low": 578.9400024414062,
      "close": 580.3400268554688,
      "volume": 41209300
    },
    {
      "time": "2025-08-14",
      "open": 578.280029296875,
      "high": 581.8800048828125,
      "low": 577.9099731445312,
      "close": 579.8900146484375,
      "volume": 45425000
    },
    {
      "time": "2025-08-15",
      "open": 579.7999877929688,
      "high": 579.8400268554688,
      "low": 575.5700073242188,
      "close": 577.3400268554688,
      "volume": 49480200
    },
    {
      "time": "2025-08-18",
      "open": 576.4400024414062,
      "high": 577.77001953125,
      "low": 575.239990234375,
      "close": 577.1099853515625,
      "volume": 29831000
    },
    {
      "time": "2025-08-19",
      "open": 576.3900146484375,
      "high": 576.5599975585938,
      "low": 568.25,
      "close": 569.280029296875,
      "volume": 53752600
    },
    {
      "time": "2025-08-20",
      "open": 568.3300170898438,
      "high": 568.4500122070312,
      "low": 558.8400268554688,
      "close": 565.9000244140625,
      "volume": 76781100
    },
    {
      "time": "2025-08-21",
      "open": 564.3499755859375,
      "high": 566.489990234375,
      "low": 560.97998046875,
      "close": 563.280029296875,
      "volume": 46436900
    },
    {
      "time": "2025-08-22",
      "open": 564.6699829101562,
      "high": 573.989990234375,
      "low": 563.27001953125,
      "close": 571.969970703125,
      "volume": 51502100
    },
    {
      "time": "2025-08-25",
      "open": 570.4000244140625,
      "high": 573.2899780273438,
      "low": 569.1599731445312,
      "close": 570.3200073242188,
      "volume": 34044700
    },
    {
      "time": "2025-08-26",
      "open": 569.8300170898438,
      "high": 572.9199829101562,
      "low": 568.7999877929688,
      "close": 572.6099853515625,
      "volume": 34103000
    },
    {
      "time": "2025-08-27",
      "open": 571.5900268554688,
      "high": 574.4099731445312,
      "low": 570.3699951171875,
      "close": 573.489990234375,
      "volume": 36927100
    },
    {
      "time": "2025-08-28",
      "open": 574.1099853515625,
      "high": 578,
      "low": 572.4600219726562,
      "close": 577.0800170898438,
      "volume": 46787900
    },
    {
      "time": "2025-08-29",
      "open": 574.6599731445312,
      "high": 575.030029296875,
      "low": 568.5399780273438,
      "close": 570.4000244140625,
      "volume": 56030400
    },
    {
      "time": "2025-09-02",
      "open": 561.3099975585938,
      "high": 565.969970703125,
      "low": 559.5399780273438,
      "close": 565.6199951171875,
      "volume": 65876800
    },
    {
      "time": "2025-09-03",
      "open": 569.22998046875,
      "high": 571.7000122070312,
      "low": 566.72998046875,
      "close": 570.0700073242188,
      "volume": 54230200
    },
    {
      "time": "2025-09-04",
      "open": 570.739990234375,
      "high": 575.5999755859375,
      "low": 569.030029296875,
      "close": 575.22998046875,
      "volume": 47526300
    },
    {
      "time": "2025-09-05",
      "open": 580.489990234375,
      "high": 581.1199951171875,
      "low": 571.530029296875,
      "close": 576.0599975585938,
      "volume": 68342500
    },
    {
      "time": "2025-09-08",
      "open": 578.3699951171875,
      "high": 580.8400268554688,
      "low": 577.77001953125,
      "close": 578.8699951171875,
      "volume": 46371400
    },
    {
      "time": "2025-09-09",
      "open": 579.6699829101562,
      "high": 580.9400024414062,
      "low": 577.0399780273438,
      "close": 580.510009765625,
      "volume": 44007600
    },
    {
      "time": "2025-09-10",
      "open": 583.739990234375,
      "high": 583.77001953125,
      "low": 578.5499877929688,
      "close": 580.7000122070312,
      "volume": 49308000
    },
    {
      "time": "2025-09-11",
      "open": 583.239990234375,
      "high": 584.8800048828125,
      "low": 581.6199951171875,
      "close": 584.0800170898438,
      "volume": 44745800
    },
    {
      "time": "2025-09-12",
      "open": 585.0399780273438,
      "high": 587.8599853515625,
      "low": 584.0999755859375,
      "close": 586.6599731445312,
      "volume": 50745900
    },
    {
      "time": "2025-09-15",
      "open": 588.4400024414062,
      "high": 591.7899780273438,
      "low": 588.2899780273438,
      "close": 591.6799926757812,
      "volume": 44360300
    },
    {
      "time": "2025-09-16",
      "open": 592.6099853515625,
      "high": 592.8599853515625,
      "low": 590.489990234375,
      "close": 591.1799926757812,
      "volume": 36942100
    },
    {
      "time": "2025-09-17",
      "open": 591.0999755859375,
      "high": 591.75,
      "low": 584.3699951171875,
      "close": 590,
      "volume": 69384800
    },
    {
      "time": "2025-09-18",
      "open": 594.9099731445312,
      "high": 598.1400146484375,
      "low": 592.9600219726562,
      "close": 595.3200073242188,
      "volume": 61069300
    },
    {
      "time": "2025-09-19",
      "open": 597.3300170898438,
      "high": 600.0499877929688,
      "low": 595.8499755859375,
      "close": 599.3499755859375,
      "volume": 58196100
    },
    {
      "time": "2025-09-22",
      "open": 597.739990234375,
      "high": 602.8699951171875,
      "low": 597.719970703125,
      "close": 602.2000122070312,
      "volume": 57154800
    },
    {
      "time": "2025-09-23",
      "open": 602.3699951171875,
      "high": 602.5700073242188,
      "low": 596.97998046875,
      "close": 598.2000122070312,
      "volume": 64635500
    },
    {
      "time": "2025-09-24",
      "open": 599.5800170898438,
      "high": 599.9000244140625,
      "low": 593.3599853515625,
      "close": 596.0999755859375,
      "volume": 49850300
    },
    {
      "time": "2025-09-25",
      "open": 592.2000122070312,
      "high": 595.1199951171875,
      "low": 588.5,
      "close": 593.530029296875,
      "volume": 70920200
    },
    {
      "time": "2025-09-26",
      "open": 594.3499755859375,
      "high": 596.2999877929688,
      "low": 591.0599975585938,
      "close": 595.969970703125,
      "volume": 54337400
    },
    {
      "time": "2025-09-29",
      "open": 599.1099853515625,
      "high": 602.0499877929688,
      "low": 597.4099731445312,
      "close": 598.72998046875,
      "volume": 48332900
    },
    {
      "time": "2025-09-30",
      "open": 598.4299926757812,
      "high": 600.7100219726562,
      "low": 596.0999755859375,
      "close": 600.3699951171875,
      "volume": 46533800
    },
    {
      "time": "2025-10-01",
      "open": 597.1699829101562,
      "high": 603.7899780273438,
      "low": 596.3400268554688,
      "close": 603.25,
      "volume": 46899600
    },
    {
      "time": "2025-10-02",
      "open": 607.0599975585938,
      "high": 607.1599731445312,
      "low": 602.9299926757812,
      "close": 605.72998046875,
      "volume": 43765400
    },
    {
      "time": "2025-10-03",
      "open": 606.510009765625,
      "high": 607.3300170898438,
      "low": 601.3900146484375,
      "close": 603.1799926757812,
      "volume": 46482100
    },
    {
      "time": "2025-10-06",
      "open": 608.4500122070312,
      "high": 609.3599853515625,
      "low": 605.969970703125,
      "close": 607.7100219726562,
      "volume": 41962100
    },
    {
      "time": "2025-10-07",
      "open": 609.02001953125,
      "high": 609.7100219726562,
      "low": 603.030029296875,
      "close": 604.510009765625,
      "volume": 58209500
    },
    {
      "time": "2025-10-08",
      "open": 605.4099731445312,
      "high": 611.75,
      "low": 605.260009765625,
      "close": 611.4400024414062,
      "volume": 50629800
    },
    {
      "time": "2025-10-09",
      "open": 611.47998046875,
      "high": 611.6099853515625,
      "low": 607.47998046875,
      "close": 610.7000122070312,
      "volume": 45551000
    },
    {
      "time": "2025-10-10",
      "open": 611.4000244140625,
      "high": 613.1799926757812,
      "low": 589.0499877929688,
      "close": 589.5,
      "volume": 97614800
    },
    {
      "time": "2025-10-13",
      "open": 599.6799926757812,
      "high": 602.9500122070312,
      "low": 597.22998046875,
      "close": 602.010009765625,
      "volume": 65872600
    },
    {
      "time": "2025-10-14",
      "open": 595.3099975585938,
      "high": 602.6900024414062,
      "low": 590.1300048828125,
      "close": 598,
      "volume": 69203200
    },
    {
      "time": "2025-10-15",
      "open": 604.010009765625,
      "high": 606.7000122070312,
      "low": 595.9299926757812,
      "close": 602.219970703125,
      "volume": 62805500
    },
    {
      "time": "2025-10-16",
      "open": 605.1099853515625,
      "high": 608.3099975585938,
      "low": 595.5,
      "close": 599.989990234375,
      "volume": 70982000
    },
    {
      "time": "2025-10-17",
      "open": 597.9500122070312,
      "high": 605.510009765625,
      "low": 596.3699951171875,
      "close": 603.9299926757812,
      "volume": 72024900
    },
    {
      "time": "2025-10-20",
      "open": 607.1400146484375,
      "high": 612.7999877929688,
      "low": 607.0700073242188,
      "close": 611.5399780273438,
      "volume": 45761700
    },
    {
      "time": "2025-10-21",
      "open": 611.6400146484375,
      "high": 612.719970703125,
      "low": 609.3200073242188,
      "close": 611.3800048828125,
      "volume": 44538200
    },
    {
      "time": "2025-10-22",
      "open": 610.8200073242188,
      "high": 611.4099731445312,
      "low": 599.739990234375,
      "close": 605.489990234375,
      "volume": 61478800
    },
    {
      "time": "2025-10-23",
      "open": 604.9099731445312,
      "high": 611.3699951171875,
      "low": 604.52001953125,
      "close": 610.5800170898438,
      "volume": 42844300
    },
    {
      "time": "2025-10-24",
      "open": 615.989990234375,
      "high": 618.4199829101562,
      "low": 615.1300048828125,
      "close": 617.0999755859375,
      "volume": 47632500
    },
    {
      "time": "2025-10-27",
      "open": 624.52001953125,
      "high": 628.5499877929688,
      "low": 624.030029296875,
      "close": 628.0900268554688,
      "volume": 54098600
    },
    {
      "time": "2025-10-28",
      "open": 630.3599853515625,
      "high": 634.6799926757812,
      "low": 629.25,
      "close": 632.9199829101562,
      "volume": 61195700
    },
    {
      "time": "2025-10-29",
      "open": 635.5900268554688,
      "high": 637.010009765625,
      "low": 630.25,
      "close": 635.77001953125,
      "volume": 67422800
    },
    {
      "time": "2025-10-30",
      "open": 632.1699829101562,
      "high": 633.5,
      "low": 625.9400024414062,
      "close": 626.0499877929688,
      "volume": 61628600
    },
    {
      "time": "2025-10-31",
      "open": 634.1699829101562,
      "high": 634.2000122070312,
      "low": 626.6900024414062,
      "close": 629.0700073242188,
      "volume": 66305100
    },
    {
      "time": "2025-11-03",
      "open": 635.1099853515625,
      "high": 635.8200073242188,
      "low": 629.8499755859375,
      "close": 632.0800170898438,
      "volume": 37154300
    },
    {
      "time": "2025-11-04",
      "open": 623.280029296875,
      "high": 626.9500122070312,
      "low": 618.4600219726562,
      "close": 619.25,
      "volume": 63830800
    },
    {
      "time": "2025-11-05",
      "open": 618.489990234375,
      "high": 626.5999755859375,
      "low": 617.2100219726562,
      "close": 623.280029296875,
      "volume": 48688500
    },
    {
      "time": "2025-11-06",
      "open": 621.7899780273438,
      "high": 622.0399780273438,
      "low": 610.2999877929688,
      "close": 611.6699829101562,
      "volume": 72115100
    },
    {
      "time": "2025-11-07",
      "open": 608.3099975585938,
      "high": 609.9500122070312,
      "low": 598.6699829101562,
      "close": 609.739990234375,
      "volume": 81835400
    },
    {
      "time": "2025-11-10",
      "open": 618.9199829101562,
      "high": 624.3099975585938,
      "low": 616.8900146484375,
      "close": 623.22998046875,
      "volume": 55919900
    },
    {
      "time": "2025-11-11",
      "open": 620.5700073242188,
      "high": 622.719970703125,
      "low": 617.52001953125,
      "close": 621.5700073242188,
      "volume": 44868800
    },
    {
      "time": "2025-11-12",
      "open": 624.8400268554688,
      "high": 624.8599853515625,
      "low": 617.8099975585938,
      "close": 621.0800170898438,
      "volume": 47444400
    },
    {
      "time": "2025-11-13",
      "open": 617.5399780273438,
      "high": 618.1199951171875,
      "low": 606.0800170898438,
      "close": 608.4000244140625,
      "volume": 71333600
    },
    {
      "time": "2025-11-14",
      "open": 599.5499877929688,
      "high": 613.3499755859375,
      "low": 597.1699829101562,
      "close": 608.8599853515625,
      "volume": 80087300
    },
    {
      "time": "2025-11-17",
      "open": 606.2999877929688,
      "high": 612.47998046875,
      "low": 599.8699951171875,
      "close": 603.6599731445312,
      "volume": 63850400
    },
    {
      "time": "2025-11-18",
      "open": 599.6199951171875,
      "high": 602.3099975585938,
      "low": 591.3400268554688,
      "close": 596.3099975585938,
      "volume": 83327300
    },
    {
      "time": "2025-11-19",
      "open": 597.0700073242188,
      "high": 606.1599731445312,
      "low": 594.5900268554688,
      "close": 599.8699951171875,
      "volume": 73111500
    },
    {
      "time": "2025-11-20",
      "open": 611.6199951171875,
      "high": 614.030029296875,
      "low": 584.75,
      "close": 585.6699829101562,
      "volume": 117743200
    },
    {
      "time": "2025-11-21",
      "open": 587.469970703125,
      "high": 596.97998046875,
      "low": 580.739990234375,
      "close": 590.0700073242188,
      "volume": 103344200
    },
    {
      "time": "2025-11-24",
      "open": 595.280029296875,
      "high": 606.6799926757812,
      "low": 595.1599731445312,
      "close": 605.1599731445312,
      "volume": 60168100
    },
    {
      "time": "2025-11-25",
      "open": 603.510009765625,
      "high": 610.260009765625,
      "low": 597.3200073242188,
      "close": 608.8900146484375,
      "volume": 57560900
    },
    {
      "time": "2025-11-26",
      "open": 612.510009765625,
      "high": 616.1900024414062,
      "low": 610.3900146484375,
      "close": 614.27001953125,
      "volume": 42393600
    },
    {
      "time": "2025-11-28",
      "open": 616.1099853515625,
      "high": 619.3200073242188,
      "low": 615.4199829101562,
      "close": 619.25,
      "volume": 23034400
    },
    {
      "time": "2025-12-01",
      "open": 613.6300048828125,
      "high": 619.4400024414062,
      "low": 612.52001953125,
      "close": 617.1699829101562,
      "volume": 40957600
    },
    {
      "time": "2025-12-02",
      "open": 619.4600219726562,
      "high": 623.75,
      "low": 617.5900268554688,
      "close": 622,
      "volume": 54541800
    },
    {
      "time": "2025-12-03",
      "open": 619.6199951171875,
      "high": 624.219970703125,
      "low": 618.030029296875,
      "close": 623.52001953125,
      "volume": 47841600
    },
    {
      "time": "2025-12-04",
      "open": 624.9299926757812,
      "high": 624.9400024414062,
      "low": 619.5399780273438,
      "close": 622.9400024414062,
      "volume": 47067800
    },
    {
      "time": "2025-12-05",
      "open": 624.3800048828125,
      "high": 628.9199829101562,
      "low": 623.7100219726562,
      "close": 625.47998046875,
      "volume": 53614200
    },
    {
      "time": "2025-12-08",
      "open": 627.2100219726562,
      "high": 628.8400268554688,
      "low": 621.6900024414062,
      "close": 624.280029296875,
      "volume": 43462400
    },
    {
      "time": "2025-12-09",
      "open": 623.010009765625,
      "high": 625.8699951171875,
      "low": 621,
      "close": 625.0499877929688,
      "volume": 37156000
    },
    {
      "time": "2025-12-10",
      "open": 623.8499755859375,
      "high": 629.2100219726562,
      "low": 620.989990234375,
      "close": 627.6099853515625,
      "volume": 55031400
    },
    {
      "time": "2025-12-11",
      "open": 623.8200073242188,
      "high": 625.780029296875,
      "low": 617.719970703125,
      "close": 625.5800170898438,
      "volume": 58272800
    },
    {
      "time": "2025-12-12",
      "open": 622.0800170898438,
      "high": 623.5399780273438,
      "low": 611.3599853515625,
      "close": 613.6199951171875,
      "volume": 75158700
    },
    {
      "time": "2025-12-15",
      "open": 618.3699951171875,
      "high": 618.4199829101562,
      "low": 609.3200073242188,
      "close": 610.5399780273438,
      "volume": 49538200
    },
    {
      "time": "2025-12-16",
      "open": 608.260009765625,
      "high": 613.510009765625,
      "low": 606.9099731445312,
      "close": 611.75,
      "volume": 55152800
    },
    {
      "time": "2025-12-17",
      "open": 613.0599975585938,
      "high": 613.6500244140625,
      "low": 600.280029296875,
      "close": 600.4099731445312,
      "volume": 70654300
    },
    {
      "time": "2025-12-18",
      "open": 609.7999877929688,
      "high": 612.9299926757812,
      "low": 606.9199829101562,
      "close": 609.1099853515625,
      "volume": 78875800
    },
    {
      "time": "2025-12-19",
      "open": 611.9500122070312,
      "high": 617.6199951171875,
      "low": 611.8699951171875,
      "close": 617.0499877929688,
      "volume": 60369800
    },
    {
      "time": "2025-12-22",
      "open": 621.3499755859375,
      "high": 621.6500244140625,
      "low": 617.77001953125,
      "close": 619.2100219726562,
      "volume": 43703100
    },
    {
      "time": "2025-12-23",
      "open": 618.2000122070312,
      "high": 622.4099731445312,
      "low": 617.780029296875,
      "close": 622.1099853515625,
      "volume": 41120400
    },
    {
      "time": "2025-12-24",
      "open": 621.989990234375,
      "high": 624.280029296875,
      "low": 621.719970703125,
      "close": 623.9299926757812,
      "volume": 18468700
    },
    {
      "time": "2025-12-26",
      "open": 624.6599731445312,
      "high": 625.52001953125,
      "low": 623.1400146484375,
      "close": 623.8900146484375,
      "volume": 28959800
    },
    {
      "time": "2025-12-29",
      "open": 620.0999755859375,
      "high": 622.780029296875,
      "low": 618.72998046875,
      "close": 620.8699951171875,
      "volume": 32458300
    },
    {
      "time": "2025-12-30",
      "open": 619.8400268554688,
      "high": 622.1799926757812,
      "low": 619.219970703125,
      "close": 619.4299926757812,
      "volume": 31226800
    },
    {
      "time": "2025-12-31",
      "open": 619.6500244140625,
      "high": 619.9600219726562,
      "low": 614.0499877929688,
      "close": 614.3099975585938,
      "volume": 40746500
    },
    {
      "time": "2026-01-02",
      "open": 620.0599975585938,
      "high": 622.8499755859375,
      "low": 610.1500244140625,
      "close": 613.1199951171875,
      "volume": 61859200
    },
    {
      "time": "2026-01-05",
      "open": 619.3200073242188,
      "high": 620.8099975585938,
      "low": 616.719970703125,
      "close": 617.989990234375,
      "volume": 46828400
    },
    {
      "time": "2026-01-06",
      "open": 619.22998046875,
      "high": 624.02001953125,
      "low": 618.5399780273438,
      "close": 623.4199829101562,
      "volume": 43137500
    },
    {
      "time": "2026-01-07",
      "open": 623.0399780273438,
      "high": 627.9400024414062,
      "low": 622.5599975585938,
      "close": 624.02001953125,
      "volume": 44880300
    },
    {
      "time": "2026-01-08",
      "open": 623.030029296875,
      "high": 623.4199829101562,
      "low": 617.7999877929688,
      "close": 620.469970703125,
      "volume": 50435900
    },
    {
      "time": "2026-01-09",
      "open": 621.4099731445312,
      "high": 627.8900146484375,
      "low": 619.0599975585938,
      "close": 626.6500244140625,
      "volume": 49688700
    },
    {
      "time": "2026-01-12",
      "open": 622.3099975585938,
      "high": 628.8499755859375,
      "low": 622.260009765625,
      "close": 627.1699829101562,
      "volume": 37388700
    },
    {
      "time": "2026-01-13",
      "open": 627.27001953125,
      "high": 629.469970703125,
      "low": 623.7000122070312,
      "close": 626.239990234375,
      "volume": 44481400
    },
    {
      "time": "2026-01-14",
      "open": 622.239990234375,
      "high": 623.4500122070312,
      "low": 614.5599975585938,
      "close": 619.5499877929688,
      "volume": 72598700
    },
    {
      "time": "2026-01-15",
      "open": 626.5999755859375,
      "high": 630,
      "low": 620.75,
      "close": 621.780029296875,
      "volume": 53934900
    },
    {
      "time": "2026-01-16",
      "open": 625.5,
      "high": 626.0800170898438,
      "low": 618.8800048828125,
      "close": 621.260009765625,
      "volume": 61058100
    },
    {
      "time": "2026-01-20",
      "open": 610.530029296875,
      "high": 615.0599975585938,
      "low": 607.0499877929688,
      "close": 608.0599975585938,
      "volume": 81988900
    },
    {
      "time": "2026-01-21",
      "open": 609.469970703125,
      "high": 620.4199829101562,
      "low": 607.8599853515625,
      "close": 616.280029296875,
      "volume": 79837900
    },
    {
      "time": "2026-01-22",
      "open": 622.3499755859375,
      "high": 622.4600219726562,
      "low": 617.780029296875,
      "close": 620.760009765625,
      "volume": 42254800
    },
    {
      "time": "2026-01-23",
      "open": 619.72998046875,
      "high": 625.4000244140625,
      "low": 618.6500244140625,
      "close": 622.719970703125,
      "volume": 43645800
    },
    {
      "time": "2026-01-26",
      "open": 623.2100219726562,
      "high": 627.6099853515625,
      "low": 622.1199951171875,
      "close": 625.4600219726562,
      "volume": 35983000
    },
    {
      "time": "2026-01-27",
      "open": 628.9099731445312,
      "high": 632.0399780273438,
      "low": 627.3400268554688,
      "close": 631.1300048828125,
      "volume": 38997200
    },
    {
      "time": "2026-01-28",
      "open": 635.4600219726562,
      "high": 636.5999755859375,
      "low": 631.8099975585938,
      "close": 633.219970703125,
      "volume": 50691700
    },
    {
      "time": "2026-01-29",
      "open": 632.6500244140625,
      "high": 633.6699829101562,
      "low": 618.27001953125,
      "close": 629.4299926757812,
      "volume": 79944000
    },
    {
      "time": "2026-01-30",
      "open": 625.7100219726562,
      "high": 628.260009765625,
      "low": 619.2999877929688,
      "close": 621.8699951171875,
      "volume": 65650700
    },
    {
      "time": "2026-02-02",
      "open": 618.7000122070312,
      "high": 628.489990234375,
      "low": 618.6599731445312,
      "close": 626.1400146484375,
      "volume": 49020300
    },
    {
      "time": "2026-02-03",
      "open": 628.2999877929688,
      "high": 629.97998046875,
      "low": 610.9600219726562,
      "close": 616.52001953125,
      "volume": 81234000
    },
    {
      "time": "2026-02-04",
      "open": 615.02001953125,
      "high": 615.0999755859375,
      "low": 600.469970703125,
      "close": 605.75,
      "volume": 81850700
    },
    {
      "time": "2026-02-05",
      "open": 600.2100219726562,
      "high": 604.8099975585938,
      "low": 594.760009765625,
      "close": 597.030029296875,
      "volume": 89354500
    },
    {
      "time": "2026-02-06",
      "open": 600.1900024414062,
      "high": 611.4099731445312,
      "low": 598.77001953125,
      "close": 609.6500244140625,
      "volume": 78019300
    },
    {
      "time": "2026-02-09",
      "open": 607.5399780273438,
      "high": 616.4600219726562,
      "low": 605.0700073242188,
      "close": 614.3200073242188,
      "volume": 56797600
    },
    {
      "time": "2026-02-10",
      "open": 615.3099975585938,
      "high": 617.02001953125,
      "low": 611.010009765625,
      "close": 611.469970703125,
      "volume": 53938900
    },
    {
      "time": "2026-02-11",
      "open": 616.3800048828125,
      "high": 617.52001953125,
      "low": 607.6900024414062,
      "close": 613.1099853515625,
      "volume": 58575100
    },
    {
      "time": "2026-02-12",
      "open": 614.7100219726562,
      "high": 615.8099975585938,
      "low": 599.5700073242188,
      "close": 600.6400146484375,
      "volume": 81378900
    },
    {
      "time": "2026-02-13",
      "open": 600.4299926757812,
      "high": 606.47998046875,
      "low": 596.4199829101562,
      "close": 601.9199829101562,
      "volume": 69237500
    },
    {
      "time": "2026-02-17",
      "open": 598.3800048828125,
      "high": 603.9500122070312,
      "low": 593.3400268554688,
      "close": 601.2999877929688,
      "volume": 69013800
    },
    {
      "time": "2026-02-18",
      "open": 602.1099853515625,
      "high": 609.77001953125,
      "low": 600.719970703125,
      "close": 605.7899780273438,
      "volume": 64250700
    },
    {
      "time": "2026-02-19",
      "open": 602.8099975585938,
      "high": 605.8200073242188,
      "low": 600.75,
      "close": 603.469970703125,
      "volume": 60960800
    },
    {
      "time": "2026-02-20",
      "open": 600.1199951171875,
      "high": 610.3499755859375,
      "low": 599.22998046875,
      "close": 608.8099975585938,
      "volume": 74127300
    },
    {
      "time": "2026-02-23",
      "open": 606.6099853515625,
      "high": 608.010009765625,
      "low": 599.0499877929688,
      "close": 601.4099731445312,
      "volume": 63859100
    },
    {
      "time": "2026-02-24",
      "open": 602.4000244140625,
      "high": 608.989990234375,
      "low": 599.72998046875,
      "close": 607.8699951171875,
      "volume": 55023700
    },
    {
      "time": "2026-02-25",
      "open": 611.0700073242188,
      "high": 616.8300170898438,
      "low": 611,
      "close": 616.6799926757812,
      "volume": 55710700
    },
    {
      "time": "2026-02-26",
      "open": 615.5900268554688,
      "high": 615.5900268554688,
      "low": 603.97998046875,
      "close": 609.239990234375,
      "volume": 96178900
    },
    {
      "time": "2026-02-27",
      "open": 602.97998046875,
      "high": 608.3200073242188,
      "low": 602.1900024414062,
      "close": 607.2899780273438,
      "volume": 68125200
    },
    {
      "time": "2026-03-02",
      "open": 598.8599853515625,
      "high": 609.9199829101562,
      "low": 597.989990234375,
      "close": 608.0900268554688,
      "volume": 75264600
    },
    {
      "time": "2026-03-03",
      "open": 596.3300170898438,
      "high": 603.9600219726562,
      "low": 591.8699951171875,
      "close": 601.5800170898438,
      "volume": 97015500
    },
    {
      "time": "2026-03-04",
      "open": 604.1599731445312,
      "high": 612.8800048828125,
      "low": 603.4299926757812,
      "close": 610.75,
      "volume": 70943900
    },
    {
      "time": "2026-03-05",
      "open": 607.4000244140625,
      "high": 612.760009765625,
      "low": 602.260009765625,
      "close": 608.9099731445312,
      "volume": 89602400
    },
    {
      "time": "2026-03-06",
      "open": 600.3099975585938,
      "high": 606,
      "low": 598.3300170898438,
      "close": 599.75,
      "volume": 86302300
    },
    {
      "time": "2026-03-09",
      "open": 594.22998046875,
      "high": 609.27001953125,
      "low": 591.3300170898438,
      "close": 607.760009765625,
      "volume": 93068200
    },
    {
      "time": "2026-03-10",
      "open": 607.780029296875,
      "high": 613.2899780273438,
      "low": 605.4199829101562,
      "close": 607.77001953125,
      "volume": 64078900
    },
    {
      "time": "2026-03-11",
      "open": 608.9500122070312,
      "high": 612.4299926757812,
      "low": 605.030029296875,
      "close": 607.6900024414062,
      "volume": 60114800
    },
    {
      "time": "2026-03-12",
      "open": 602.760009765625,
      "high": 604.1400146484375,
      "low": 597.0499877929688,
      "close": 597.260009765625,
      "volume": 71836600
    },
    {
      "time": "2026-03-13",
      "open": 599.72998046875,
      "high": 603.5999755859375,
      "low": 592.5700073242188,
      "close": 593.719970703125,
      "volume": 63145500
    },
    {
      "time": "2026-03-16",
      "open": 600.0399780273438,
      "high": 603.8599853515625,
      "low": 599.1099853515625,
      "close": 600.3800048828125,
      "volume": 49077200
    },
    {
      "time": "2026-03-17",
      "open": 603.1400146484375,
      "high": 605.9000244140625,
      "low": 601.8699951171875,
      "close": 603.3099975585938,
      "volume": 47106600
    },
    {
      "time": "2026-03-18",
      "open": 601.489990234375,
      "high": 603.1599731445312,
      "low": 594.5599975585938,
      "close": 594.9000244140625,
      "volume": 56128000
    },
    {
      "time": "2026-03-19",
      "open": 589.510009765625,
      "high": 595.7999877929688,
      "low": 587.0800170898438,
      "close": 593.02001953125,
      "volume": 75597600
    },
    {
      "time": "2026-03-20",
      "open": 591.0599975585938,
      "high": 591.1699829101562,
      "low": 578.5399780273438,
      "close": 582.0599975585938,
      "volume": 91964700
    },
    {
      "time": "2026-03-23",
      "open": 590.52001953125,
      "high": 595.0800170898438,
      "low": 585.9600219726562,
      "close": 588,
      "volume": 89936100
    },
    {
      "time": "2026-03-24",
      "open": 584.8099975585938,
      "high": 587.9299926757812,
      "low": 581.9299926757812,
      "close": 583.97998046875,
      "volume": 57750900
    },
    {
      "time": "2026-03-25",
      "open": 589.1400146484375,
      "high": 591.3699951171875,
      "low": 585.6900024414062,
      "close": 587.8200073242188,
      "volume": 60475500
    },
    {
      "time": "2026-03-26",
      "open": 582.5999755859375,
      "high": 584.6300048828125,
      "low": 573.4299926757812,
      "close": 573.7899780273438,
      "volume": 81492100
    },
    {
      "time": "2026-03-27",
      "open": 570.8099975585938,
      "high": 571.02001953125,
      "low": 561.5700073242188,
      "close": 562.5800170898438,
      "volume": 82702200
    },
    {
      "time": "2026-03-30",
      "open": 567.3800048828125,
      "high": 568.0499877929688,
      "low": 555.5999755859375,
      "close": 558.280029296875,
      "volume": 70602600
    },
    {
      "time": "2026-03-31",
      "open": 564.2899780273438,
      "high": 578.6400146484375,
      "low": 564.2100219726562,
      "close": 577.1799926757812,
      "volume": 95878000
    },
    {
      "time": "2026-04-01",
      "open": 581.47998046875,
      "high": 587.739990234375,
      "low": 580.4199829101562,
      "close": 584.3099975585938,
      "volume": 79435100
    },
    {
      "time": "2026-04-02",
      "open": 573.969970703125,
      "high": 586.0499877929688,
      "low": 571.9199829101562,
      "close": 584.97998046875,
      "volume": 50941700
    },
    {
      "time": "2026-04-06",
      "open": 586.22998046875,
      "high": 590.6099853515625,
      "low": 584.6900024414062,
      "close": 588.5,
      "volume": 35108500
    },
    {
      "time": "2026-04-07",
      "open": 585.6400146484375,
      "high": 588.97998046875,
      "low": 578.4000244140625,
      "close": 588.5900268554688,
      "volume": 49948200
    },
    {
      "time": "2026-04-08",
      "open": 608.7100219726562,
      "high": 609.9000244140625,
      "low": 602.1199951171875,
      "close": 606.0900268554688,
      "volume": 63086000
    },
    {
      "time": "2026-04-09",
      "open": 605.9299926757812,
      "high": 610.5,
      "low": 603.030029296875,
      "close": 610.1900024414062,
      "volume": 37837500
    },
    {
      "time": "2026-04-10",
      "open": 611.8400268554688,
      "high": 613.6699829101562,
      "low": 609.5800170898438,
      "close": 611.0700073242188,
      "volume": 34038500
    },
    {
      "time": "2026-04-13",
      "open": 609.47998046875,
      "high": 626.739990234375,
      "low": 608.1099853515625,
      "close": 617.3900146484375,
      "volume": 32972100
    },
    {
      "time": "2026-04-14",
      "open": 620.219970703125,
      "high": 628.5999755859375,
      "low": 620.0999755859375,
      "close": 628.5999755859375,
      "volume": 49921100
    },
    {
      "time": "2026-04-15",
      "open": 629.0800170898438,
      "high": 637.8300170898438,
      "low": 628.2000122070312,
      "close": 637.4000244140625,
      "volume": 50102400
    },
    {
      "time": "2026-04-16",
      "open": 639.2100219726562,
      "high": 642.1799926757812,
      "low": 635.260009765625,
      "close": 640.469970703125,
      "volume": 42320600
    },
    {
      "time": "2026-04-17",
      "open": 645.5900268554688,
      "high": 650,
      "low": 644.0700073242188,
      "close": 648.8499755859375,
      "volume": 53488900
    },
    {
      "time": "2026-04-20",
      "open": 648.0399780273438,
      "high": 648.760009765625,
      "low": 642.52001953125,
      "close": 646.7899780273438,
      "volume": 37138500
    },
    {
      "time": "2026-04-21",
      "open": 648.4099731445312,
      "high": 650.2000122070312,
      "low": 642.2100219726562,
      "close": 644.3300170898438,
      "volume": 39580500
    },
    {
      "time": "2026-04-22",
      "open": 650.1500244140625,
      "high": 655.3300170898438,
      "low": 648.52001953125,
      "close": 655.1099853515625,
      "volume": 37368400
    },
    {
      "time": "2026-04-23",
      "open": 653.5499877929688,
      "high": 656.9199829101562,
      "low": 645.52001953125,
      "close": 651.4199829101562,
      "volume": 40099800
    },
    {
      "time": "2026-04-24",
      "open": 658.510009765625,
      "high": 664.510009765625,
      "low": 656.530029296875,
      "close": 663.8800048828125,
      "volume": 45563100
    },
    {
      "time": "2026-04-27",
      "open": 663.4000244140625,
      "high": 664.4299926757812,
      "low": 660.6900024414062,
      "close": 664.22998046875,
      "volume": 32717000
    },
    {
      "time": "2026-04-28",
      "open": 657.4099731445312,
      "high": 659.6400146484375,
      "low": 653.8099975585938,
      "close": 657.5499877929688,
      "volume": 34147900
    },
    {
      "time": "2026-04-29",
      "open": 658.6300048828125,
      "high": 661.719970703125,
      "low": 656.5900268554688,
      "close": 661.5700073242188,
      "volume": 31724900
    },
    {
      "time": "2026-04-30",
      "open": 665.3499755859375,
      "high": 668.9000244140625,
      "low": 657.5599975585938,
      "close": 667.739990234375,
      "volume": 40622200
    },
    {
      "time": "2026-05-01",
      "open": 669.1599731445312,
      "high": 675.969970703125,
      "low": 668.7999877929688,
      "close": 674.1500244140625,
      "volume": 39172600
    },
    {
      "time": "2026-05-04",
      "open": 674.6599731445312,
      "high": 676.72998046875,
      "low": 668.9000244140625,
      "close": 672.8800048828125,
      "volume": 34542000
    },
    {
      "time": "2026-05-05",
      "open": 677.9600219726562,
      "high": 682.77001953125,
      "low": 677.510009765625,
      "close": 681.6099853515625,
      "volume": 37101100
    },
    {
      "time": "2026-05-06",
      "open": 687.780029296875,
      "high": 695.9299926757812,
      "low": 686.47998046875,
      "close": 695.77001953125,
      "volume": 38778500
    },
    {
      "time": "2026-05-07",
      "open": 696.5800170898438,
      "high": 701.239990234375,
      "low": 691.77001953125,
      "close": 694.9400024414062,
      "volume": 43779100
    },
    {
      "time": "2026-05-08",
      "open": 699.9199829101562,
      "high": 711.22998046875,
      "low": 699.5,
      "close": 711.22998046875,
      "volume": 44320400
    },
    {
      "time": "2026-05-11",
      "open": 710.3599853515625,
      "high": 714.5900268554688,
      "low": 708.9099731445312,
      "close": 713.2899780273438,
      "volume": 36019100
    },
    {
      "time": "2026-05-12",
      "open": 708.219970703125,
      "high": 710.1799926757812,
      "low": 696.6400146484375,
      "close": 707.239990234375,
      "volume": 45873000
    },
    {
      "time": "2026-05-13",
      "open": 709.9600219726562,
      "high": 716.6500244140625,
      "low": 704.8300170898438,
      "close": 714.7100219726562,
      "volume": 40012500
    },
    {
      "time": "2026-05-14",
      "open": 714.6199951171875,
      "high": 722.030029296875,
      "low": 714.219970703125,
      "close": 719.7899780273438,
      "volume": 33327500
    },
    {
      "time": "2026-05-15",
      "open": 710.1400146484375,
      "high": 715.1300048828125,
      "low": 705.5499877929688,
      "close": 708.9299926757812,
      "volume": 51792700
    },
    {
      "time": "2026-05-18",
      "open": 711.5399780273438,
      "high": 712.0700073242188,
      "low": 698.8499755859375,
      "close": 705.8800048828125,
      "volume": 49834500
    },
    {
      "time": "2026-05-19",
      "open": 699.8099975585938,
      "high": 706.489990234375,
      "low": 695.25,
      "close": 701.530029296875,
      "volume": 46827500
    },
    {
      "time": "2026-05-20",
      "open": 705.2899780273438,
      "high": 713.1500244140625,
      "low": 703.7899780273438,
      "close": 713.1500244140625,
      "volume": 36779200
    },
    {
      "time": "2026-05-21",
      "open": 708.989990234375,
      "high": 717.1199951171875,
      "low": 706.77001953125,
      "close": 714.510009765625,
      "volume": 36415400
    },
    {
      "time": "2026-05-22",
      "open": 718.0700073242188,
      "high": 722.1199951171875,
      "low": 715.9500122070312,
      "close": 717.5399780273438,
      "volume": 33118600
    },
    {
      "time": "2026-05-26",
      "open": 725.9600219726562,
      "high": 731.1699829101562,
      "low": 724.1599731445312,
      "close": 730.280029296875,
      "volume": 34254700
    },
    {
      "time": "2026-05-27",
      "open": 732.9600219726562,
      "high": 733.3200073242188,
      "low": 725.4400024414062,
      "close": 729.4500122070312,
      "volume": 35148700
    },
    {
      "time": "2026-05-28",
      "open": 729.72998046875,
      "high": 736.5999755859375,
      "low": 726.4099731445312,
      "close": 735.5999755859375,
      "volume": 32840000
    },
    {
      "time": "2026-05-29",
      "open": 737.8400268554688,
      "high": 741.6300048828125,
      "low": 735.25,
      "close": 738.3099975585938,
      "volume": 37541700
    },
    {
      "time": "2026-06-01",
      "open": 737.0399780273438,
      "high": 745.6500244140625,
      "low": 735.989990234375,
      "close": 742.739990234375,
      "volume": 33890600
    },
    {
      "time": "2026-06-02",
      "open": 742.4000244140625,
      "high": 746.4400024414062,
      "low": 739.22998046875,
      "close": 746.1599731445312,
      "volume": 30085200
    },
    {
      "time": "2026-06-03",
      "open": 747.3099975585938,
      "high": 748.6500244140625,
      "low": 741.010009765625,
      "close": 744.2100219726562,
      "volume": 40270200
    },
    {
      "time": "2026-06-04",
      "open": 735.47998046875,
      "high": 743.5,
      "low": 732.6199951171875,
      "close": 740.6099853515625,
      "volume": 40782600
    },
    {
      "time": "2026-06-05",
      "open": 730.0599975585938,
      "high": 731.6900024414062,
      "low": 704.3200073242188,
      "close": 705.0599975585938,
      "volume": 99606600
    },
    {
      "time": "2026-06-08",
      "open": 717.8099975585938,
      "high": 723.030029296875,
      "low": 713.0700073242188,
      "close": 716.0700073242188,
      "volume": 47401500
    },
    {
      "time": "2026-06-09",
      "open": 722.97998046875,
      "high": 725.6599731445312,
      "low": 686.3699951171875,
      "close": 707.8300170898438,
      "volume": 91932200
    },
    {
      "time": "2026-06-10",
      "open": 701.6599731445312,
      "high": 711.280029296875,
      "low": 692.9299926757812,
      "close": 693.6900024414062,
      "volume": 65334300
    },
    {
      "time": "2026-06-11",
      "open": 699.2899780273438,
      "high": 718.3699951171875,
      "low": 695,
      "close": 717.1199951171875,
      "volume": 71798900
    },
    {
      "time": "2026-06-12",
      "open": 717.6099853515625,
      "high": 724.010009765625,
      "low": 711.280029296875,
      "close": 721.3400268554688,
      "volume": 51168400
    },
    {
      "time": "2026-06-15",
      "open": 738.0999755859375,
      "high": 744.760009765625,
      "low": 737.3800048828125,
      "close": 744,
      "volume": 46710200
    },
    {
      "time": "2026-06-16",
      "open": 742.25,
      "high": 744.219970703125,
      "low": 729.6400146484375,
      "close": 729.8599853515625,
      "volume": 45348700
    },
    {
      "time": "2026-06-17",
      "open": 735.1900024414062,
      "high": 735.6799926757812,
      "low": 720.8499755859375,
      "close": 722.510009765625,
      "volume": 51669300
    },
    {
      "time": "2026-06-18",
      "open": 737.2000122070312,
      "high": 741.8200073242188,
      "low": 732.510009765625,
      "close": 740.6199951171875,
      "volume": 50154600
    },
    {
      "time": "2026-06-22",
      "open": 742.02001953125,
      "high": 745.4500122070312,
      "low": 734.3900146484375,
      "close": 737.9500122070312,
      "volume": 43518600
    },
    {
      "time": "2026-06-23",
      "open": 715.739990234375,
      "high": 723.6099853515625,
      "low": 712.1099853515625,
      "close": 713.6500244140625,
      "volume": 53354200
    },
    {
      "time": "2026-06-24",
      "open": 715.3699951171875,
      "high": 719.9299926757812,
      "low": 704.4500122070312,
      "close": 710.6199951171875,
      "volume": 52480400
    },
    {
      "time": "2026-06-25",
      "open": 725.9000244140625,
      "high": 726.8300170898438,
      "low": 705.2999877929688,
      "close": 716.3800048828125,
      "volume": 49668000
    },
    {
      "time": "2026-06-26",
      "open": 707.1300048828125,
      "high": 715.5599975585938,
      "low": 702.8099975585938,
      "close": 706.52001953125,
      "volume": 47081800
    },
    {
      "time": "2026-06-29",
      "open": 713.989990234375,
      "high": 724.5800170898438,
      "low": 705.1699829101562,
      "close": 724.0800170898438,
      "volume": 44939100
    },
    {
      "time": "2026-06-30",
      "open": 724.1799926757812,
      "high": 737.6199951171875,
      "low": 723.9099731445312,
      "close": 736.4000244140625,
      "volume": 42121800
    },
    {
      "time": "2026-07-01",
      "open": 729.1900024414062,
      "high": 731.9199829101562,
      "low": 724.5999755859375,
      "close": 725.1699829101562,
      "volume": 40803800
    },
    {
      "time": "2026-07-02",
      "open": 725.5800170898438,
      "high": 730.8300170898438,
      "low": 707.5599975585938,
      "close": 712.5999755859375,
      "volume": 50959800
    },
    {
      "time": "2026-07-06",
      "open": 719.9299926757812,
      "high": 726.0800170898438,
      "low": 718.4500122070312,
      "close": 722.8200073242188,
      "volume": 30220400
    },
    {
      "time": "2026-07-07",
      "open": 714.1699829101562,
      "high": 716.3499755859375,
      "low": 704.9000244140625,
      "close": 709.4299926757812,
      "volume": 42483100
    },
    {
      "time": "2026-07-08",
      "open": 704.9500122070312,
      "high": 712.260009765625,
      "low": 700.9099731445312,
      "close": 711.4400024414062,
      "volume": 35603200
    },
    {
      "time": "2026-07-09",
      "open": 718.3300170898438,
      "high": 724.22998046875,
      "low": 715.1300048828125,
      "close": 723.280029296875,
      "volume": 33654700
    },
    {
      "time": "2026-07-10",
      "open": 720.7000122070312,
      "high": 726.3900146484375,
      "low": 717,
      "close": 725.510009765625,
      "volume": 26415900
    },
    {
      "time": "2026-07-13",
      "open": 717.719970703125,
      "high": 718.739990234375,
      "low": 710.0800170898438,
      "close": 711.739990234375,
      "volume": 36552400
    },
    {
      "time": "2026-07-14",
      "open": 720.219970703125,
      "high": 722.2899780273438,
      "low": 714.3400268554688,
      "close": 719.6900024414062,
      "volume": 29448100
    },
    {
      "time": "2026-07-15",
      "open": 723.8499755859375,
      "high": 724.3599853515625,
      "low": 710.22998046875,
      "close": 717.739990234375,
      "volume": 32627600
    },
    {
      "time": "2026-07-16",
      "open": 712.010009765625,
      "high": 713.5999755859375,
      "low": 702.6099853515625,
      "close": 705.9400024414062,
      "volume": 39402000
    },
    {
      "time": "2026-07-17",
      "open": 691.6500244140625,
      "high": 702.2999877929688,
      "low": 686.760009765625,
      "close": 695.3300170898438,
      "volume": 54109300
    },
    {
      "time": "2026-07-20",
      "open": 702.1599731445312,
      "high": 705.7999877929688,
      "low": 695.510009765625,
      "close": 696.0599975585938,
      "volume": 29687600
    },
    {
      "time": "2026-07-21",
      "open": 706.5700073242188,
      "high": 710.0499877929688,
      "low": 702.7999877929688,
      "close": 708.969970703125,
      "volume": 33728300
    },
    {
      "time": "2026-07-22",
      "open": 703.6199951171875,
      "high": 709.6500244140625,
      "low": 703.6199951171875,
      "close": 705.3499755859375,
      "volume": 23692200
    },
    {
      "time": "2026-07-23",
      "open": 694.6699829101562,
      "high": 698.6599731445312,
      "low": 687.7899780273438,
      "close": 691.9600219726562,
      "volume": 44028600
    },
    {
      "time": "2026-07-24",
      "open": 690.4099731445312,
      "high": 692.6300048828125,
      "low": 682.47998046875,
      "close": 684.22998046875,
      "volume": 42783600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 579.7732006835937
    },
    {
      "time": "2025-10-06",
      "value": 580.6000012207031
    },
    {
      "time": "2025-10-07",
      "value": 581.3274011230469
    },
    {
      "time": "2025-10-08",
      "value": 582.2110009765624
    },
    {
      "time": "2025-10-09",
      "value": 583.0646008300781
    },
    {
      "time": "2025-10-10",
      "value": 583.5544006347657
    },
    {
      "time": "2025-10-13",
      "value": 584.5170007324218
    },
    {
      "time": "2025-10-14",
      "value": 585.1950012207031
    },
    {
      "time": "2025-10-15",
      "value": 586.0340002441407
    },
    {
      "time": "2025-10-16",
      "value": 586.6873999023437
    },
    {
      "time": "2025-10-17",
      "value": 587.3811999511719
    },
    {
      "time": "2025-10-20",
      "value": 588.1209997558594
    },
    {
      "time": "2025-10-21",
      "value": 588.8916003417969
    },
    {
      "time": "2025-10-22",
      "value": 589.400400390625
    },
    {
      "time": "2025-10-23",
      "value": 590.0052001953125
    },
    {
      "time": "2025-10-24",
      "value": 590.7493994140625
    },
    {
      "time": "2025-10-27",
      "value": 591.7643994140625
    },
    {
      "time": "2025-10-28",
      "value": 592.8805993652344
    },
    {
      "time": "2025-10-29",
      "value": 594.2103991699219
    },
    {
      "time": "2025-10-30",
      "value": 595.4133984375
    },
    {
      "time": "2025-10-31",
      "value": 596.7291979980469
    },
    {
      "time": "2025-11-03",
      "value": 597.9313989257812
    },
    {
      "time": "2025-11-04",
      "value": 598.9099987792969
    },
    {
      "time": "2025-11-05",
      "value": 599.9233996582032
    },
    {
      "time": "2025-11-06",
      "value": 600.6869995117188
    },
    {
      "time": "2025-11-07",
      "value": 601.3401989746094
    },
    {
      "time": "2025-11-10",
      "value": 602.3967980957032
    },
    {
      "time": "2025-11-11",
      "value": 603.5157983398437
    },
    {
      "time": "2025-11-12",
      "value": 604.5359985351563
    },
    {
      "time": "2025-11-13",
      "value": 605.1993994140626
    },
    {
      "time": "2025-11-14",
      "value": 605.8553991699218
    },
    {
      "time": "2025-11-17",
      "value": 606.3511987304687
    },
    {
      "time": "2025-11-18",
      "value": 606.6671984863282
    },
    {
      "time": "2025-11-19",
      "value": 607.0505981445312
    },
    {
      "time": "2025-11-20",
      "value": 607.0823974609375
    },
    {
      "time": "2025-11-21",
      "value": 607.1505981445313
    },
    {
      "time": "2025-11-24",
      "value": 607.4201977539062
    },
    {
      "time": "2025-11-25",
      "value": 607.7743981933594
    },
    {
      "time": "2025-11-26",
      "value": 608.2597985839843
    },
    {
      "time": "2025-11-28",
      "value": 608.7383984375
    },
    {
      "time": "2025-12-01",
      "value": 609.0947985839844
    },
    {
      "time": "2025-12-02",
      "value": 609.4907983398438
    },
    {
      "time": "2025-12-03",
      "value": 609.9971984863281
    },
    {
      "time": "2025-12-04",
      "value": 610.5339990234374
    },
    {
      "time": "2025-12-05",
      "value": 611.172998046875
    },
    {
      "time": "2025-12-08",
      "value": 611.73919921875
    },
    {
      "time": "2025-12-09",
      "value": 612.2655993652344
    },
    {
      "time": "2025-12-10",
      "value": 612.8103991699219
    },
    {
      "time": "2025-12-11",
      "value": 613.2569995117187
    },
    {
      "time": "2025-12-12",
      "value": 613.4147998046875
    },
    {
      "time": "2025-12-15",
      "value": 613.5619995117188
    },
    {
      "time": "2025-12-16",
      "value": 613.6427990722656
    },
    {
      "time": "2025-12-17",
      "value": 613.5607983398437
    },
    {
      "time": "2025-12-18",
      "value": 613.5141979980468
    },
    {
      "time": "2025-12-19",
      "value": 613.6411975097657
    },
    {
      "time": "2025-12-22",
      "value": 614.2353979492187
    },
    {
      "time": "2025-12-23",
      "value": 614.6373974609374
    },
    {
      "time": "2025-12-24",
      "value": 615.1559973144531
    },
    {
      "time": "2025-12-26",
      "value": 615.5893981933593
    },
    {
      "time": "2025-12-29",
      "value": 616.0069982910156
    },
    {
      "time": "2025-12-30",
      "value": 616.3169982910156
    },
    {
      "time": "2025-12-31",
      "value": 616.3723986816407
    },
    {
      "time": "2026-01-02",
      "value": 616.4071984863281
    },
    {
      "time": "2026-01-05",
      "value": 616.6571984863281
    },
    {
      "time": "2026-01-06",
      "value": 616.9139978027343
    },
    {
      "time": "2026-01-07",
      "value": 617.0523986816406
    },
    {
      "time": "2026-01-08",
      "value": 616.8999975585938
    },
    {
      "time": "2026-01-09",
      "value": 616.7745983886718
    },
    {
      "time": "2026-01-12",
      "value": 616.60259765625
    },
    {
      "time": "2026-01-13",
      "value": 616.6063977050782
    },
    {
      "time": "2026-01-14",
      "value": 616.4159973144531
    },
    {
      "time": "2026-01-15",
      "value": 616.2099975585937
    },
    {
      "time": "2026-01-16",
      "value": 616.2501977539063
    },
    {
      "time": "2026-01-20",
      "value": 615.9457971191406
    },
    {
      "time": "2026-01-21",
      "value": 616.037998046875
    },
    {
      "time": "2026-01-22",
      "value": 616.2583984375
    },
    {
      "time": "2026-01-23",
      "value": 616.2481982421875
    },
    {
      "time": "2026-01-26",
      "value": 616.3259985351563
    },
    {
      "time": "2026-01-27",
      "value": 616.5269982910156
    },
    {
      "time": "2026-01-28",
      "value": 617.0233972167969
    },
    {
      "time": "2026-01-29",
      "value": 617.4347973632813
    },
    {
      "time": "2026-01-30",
      "value": 617.7989978027343
    },
    {
      "time": "2026-02-02",
      "value": 618.3955981445313
    },
    {
      "time": "2026-02-03",
      "value": 618.7285986328125
    },
    {
      "time": "2026-02-04",
      "value": 619.1301989746094
    },
    {
      "time": "2026-02-05",
      "value": 619.2693994140625
    },
    {
      "time": "2026-02-06",
      "value": 619.3592004394532
    },
    {
      "time": "2026-02-09",
      "value": 619.4678002929687
    },
    {
      "time": "2026-02-10",
      "value": 619.4117993164062
    },
    {
      "time": "2026-02-11",
      "value": 619.2889990234376
    },
    {
      "time": "2026-02-12",
      "value": 618.9583996582031
    },
    {
      "time": "2026-02-13",
      "value": 618.5567993164062
    },
    {
      "time": "2026-02-17",
      "value": 618.1123986816406
    },
    {
      "time": "2026-02-18",
      "value": 617.7693981933594
    },
    {
      "time": "2026-02-19",
      "value": 617.3291979980469
    },
    {
      "time": "2026-02-20",
      "value": 617.0197973632812
    },
    {
      "time": "2026-02-23",
      "value": 616.5469970703125
    },
    {
      "time": "2026-02-24",
      "value": 616.152197265625
    },
    {
      "time": "2026-02-25",
      "value": 615.9741967773438
    },
    {
      "time": "2026-02-26",
      "value": 615.8865966796875
    },
    {
      "time": "2026-02-27",
      "value": 615.8215966796874
    },
    {
      "time": "2026-03-02",
      "value": 615.7483972167969
    },
    {
      "time": "2026-03-03",
      "value": 615.7717980957032
    },
    {
      "time": "2026-03-04",
      "value": 615.8045983886718
    },
    {
      "time": "2026-03-05",
      "value": 615.6417980957032
    },
    {
      "time": "2026-03-06",
      "value": 615.25259765625
    },
    {
      "time": "2026-03-09",
      "value": 614.9655981445312
    },
    {
      "time": "2026-03-10",
      "value": 614.6423986816407
    },
    {
      "time": "2026-03-11",
      "value": 614.3183984375
    },
    {
      "time": "2026-03-12",
      "value": 613.8461987304687
    },
    {
      "time": "2026-03-13",
      "value": 613.3319982910157
    },
    {
      "time": "2026-03-16",
      "value": 613.0533984375
    },
    {
      "time": "2026-03-17",
      "value": 612.8571984863281
    },
    {
      "time": "2026-03-18",
      "value": 612.3953991699219
    },
    {
      "time": "2026-03-19",
      "value": 611.7873999023437
    },
    {
      "time": "2026-03-20",
      "value": 610.9481994628907
    },
    {
      "time": "2026-03-23",
      "value": 610.2988000488281
    },
    {
      "time": "2026-03-24",
      "value": 609.4453991699219
    },
    {
      "time": "2026-03-25",
      "value": 608.6583996582032
    },
    {
      "time": "2026-03-26",
      "value": 607.6093994140625
    },
    {
      "time": "2026-03-27",
      "value": 606.47
    },
    {
      "time": "2026-03-30",
      "value": 605.2
    },
    {
      "time": "2026-03-31",
      "value": 604.3183996582031
    },
    {
      "time": "2026-04-01",
      "value": 603.8433996582031
    },
    {
      "time": "2026-04-02",
      "value": 603.2173986816406
    },
    {
      "time": "2026-04-06",
      "value": 602.5721984863281
    },
    {
      "time": "2026-04-07",
      "value": 601.889599609375
    },
    {
      "time": "2026-04-08",
      "value": 601.5021997070312
    },
    {
      "time": "2026-04-09",
      "value": 601.0833996582031
    },
    {
      "time": "2026-04-10",
      "value": 600.640400390625
    },
    {
      "time": "2026-04-13",
      "value": 600.3996008300782
    },
    {
      "time": "2026-04-14",
      "value": 600.5342004394531
    },
    {
      "time": "2026-04-15",
      "value": 600.7594006347656
    },
    {
      "time": "2026-04-16",
      "value": 601.2383996582031
    },
    {
      "time": "2026-04-17",
      "value": 602.1003991699218
    },
    {
      "time": "2026-04-20",
      "value": 603.0955981445312
    },
    {
      "time": "2026-04-21",
      "value": 603.7891979980469
    },
    {
      "time": "2026-04-22",
      "value": 604.6049975585937
    },
    {
      "time": "2026-04-23",
      "value": 605.4039978027344
    },
    {
      "time": "2026-04-24",
      "value": 606.4193981933594
    },
    {
      "time": "2026-04-27",
      "value": 607.6911975097656
    },
    {
      "time": "2026-04-28",
      "value": 608.8037976074219
    },
    {
      "time": "2026-04-29",
      "value": 610.0091979980468
    },
    {
      "time": "2026-04-30",
      "value": 611.2481982421875
    },
    {
      "time": "2026-05-01",
      "value": 612.6617993164062
    },
    {
      "time": "2026-05-04",
      "value": 613.9431994628907
    },
    {
      "time": "2026-05-05",
      "value": 615.5471997070313
    },
    {
      "time": "2026-05-06",
      "value": 617.3052001953125
    },
    {
      "time": "2026-05-07",
      "value": 618.870400390625
    },
    {
      "time": "2026-05-08",
      "value": 620.9102001953125
    },
    {
      "time": "2026-05-11",
      "value": 623.0302001953125
    },
    {
      "time": "2026-05-12",
      "value": 625.0131994628906
    },
    {
      "time": "2026-05-13",
      "value": 627.2757995605468
    },
    {
      "time": "2026-05-14",
      "value": 629.4565991210937
    },
    {
      "time": "2026-05-15",
      "value": 631.4569995117188
    },
    {
      "time": "2026-05-18",
      "value": 633.579599609375
    },
    {
      "time": "2026-05-19",
      "value": 635.455
    },
    {
      "time": "2026-05-20",
      "value": 637.5626000976563
    },
    {
      "time": "2026-05-21",
      "value": 639.6990002441406
    },
    {
      "time": "2026-05-22",
      "value": 642.104599609375
    },
    {
      "time": "2026-05-26",
      "value": 644.83580078125
    },
    {
      "time": "2026-05-27",
      "value": 647.4172009277344
    },
    {
      "time": "2026-05-28",
      "value": 650.0630004882812
    },
    {
      "time": "2026-05-29",
      "value": 652.9311999511718
    },
    {
      "time": "2026-06-01",
      "value": 655.9255993652343
    },
    {
      "time": "2026-06-02",
      "value": 659.2075988769532
    },
    {
      "time": "2026-06-03",
      "value": 662.3317993164062
    },
    {
      "time": "2026-06-04",
      "value": 665.4643994140625
    },
    {
      "time": "2026-06-05",
      "value": 667.80919921875
    },
    {
      "time": "2026-06-08",
      "value": 670.6547998046875
    },
    {
      "time": "2026-06-09",
      "value": 673.5597998046875
    },
    {
      "time": "2026-06-10",
      "value": 676.2679992675781
    },
    {
      "time": "2026-06-11",
      "value": 679.0667993164062
    },
    {
      "time": "2026-06-12",
      "value": 681.8073999023437
    },
    {
      "time": "2026-06-15",
      "value": 684.9878002929687
    },
    {
      "time": "2026-06-16",
      "value": 687.815
    },
    {
      "time": "2026-06-17",
      "value": 690.4933996582031
    },
    {
      "time": "2026-06-18",
      "value": 693.1839990234375
    },
    {
      "time": "2026-06-22",
      "value": 695.73919921875
    },
    {
      "time": "2026-06-23",
      "value": 697.7907995605469
    },
    {
      "time": "2026-06-24",
      "value": 699.6553991699219
    },
    {
      "time": "2026-06-25",
      "value": 701.4109997558594
    },
    {
      "time": "2026-06-26",
      "value": 702.7933996582032
    },
    {
      "time": "2026-06-29",
      "value": 704.4656005859375
    },
    {
      "time": "2026-06-30",
      "value": 706.2166015625
    },
    {
      "time": "2026-07-01",
      "value": 707.7842016601562
    },
    {
      "time": "2026-07-02",
      "value": 709.1496008300782
    },
    {
      "time": "2026-07-06",
      "value": 710.5038012695312
    },
    {
      "time": "2026-07-07",
      "value": 711.6640014648438
    },
    {
      "time": "2026-07-08",
      "value": 712.6152014160157
    },
    {
      "time": "2026-07-09",
      "value": 713.7962023925782
    },
    {
      "time": "2026-07-10",
      "value": 715.1554028320312
    },
    {
      "time": "2026-07-13",
      "value": 716.1588024902344
    },
    {
      "time": "2026-07-14",
      "value": 717.197802734375
    },
    {
      "time": "2026-07-15",
      "value": 718.0696020507812
    },
    {
      "time": "2026-07-16",
      "value": 718.7308020019532
    },
    {
      "time": "2026-07-17",
      "value": 719.0052026367188
    },
    {
      "time": "2026-07-20",
      "value": 719.0110021972656
    },
    {
      "time": "2026-07-21",
      "value": 719.2916015625
    },
    {
      "time": "2026-07-22",
      "value": 719.1740014648437
    },
    {
      "time": "2026-07-23",
      "value": 718.74740234375
    },
    {
      "time": "2026-07-24",
      "value": 718.2872021484375
    }
  ],
  "analysis": null
}