{
  "ok": true,
  "cached": false,
  "ticker": "QQQM",
  "price": 281.68,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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"
    },
    {
      "title": "Millions of 401(k) Holders Were Forced to Buy SpaceX at $160. They’ve Already Lost More Than $1 Billion.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8cd0eb44-c1b5-32f1-9d58-4e5353ad7b34/millions-of-401%28k%29-holders.html",
      "published": "2026-07-21"
    },
    {
      "title": "Investors Added $46B To ETFs Last Week",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/a5e17707-ae82-3aa5-9a04-b3f60ec09d48/investors-added-%2446b-to-etfs.html",
      "published": "2026-07-20"
    },
    {
      "title": "Why QQQM’s 0.15% Fee Crushes QQQ for Long-Term Growth Investors",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/820703db-d8aa-3a06-b7de-481c8e8ead0e/why-qqqm%E2%80%99s-0.15%25-fee-crushes.html",
      "published": "2026-07-15"
    },
    {
      "title": "The Monthly Check Trap: How JEPQ’s Covered-Call Strategy Left Investors 12.57% Behind QQQ in Just Five Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0a254dc9-5fb8-3e21-b507-f67b64f1e332/the-monthly-check-trap%3A-how.html",
      "published": "2026-07-13"
    },
    {
      "title": "The Nasdaq 100 Now Controls a Quarter of Every Growth ETF Dollar",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/45da09ab-5893-37e0-88a9-08e9920f7a41/the-nasdaq-100-now-controls-a.html",
      "published": "2026-07-08"
    },
    {
      "title": "SpaceX Mania Just Made This the Busiest Month for the Nasdaq’s Biggest ETF in 6 Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fa215833-9e3b-3824-9a46-0da28dc493c5/spacex-mania-just-made-this.html",
      "published": "2026-07-08"
    },
    {
      "title": "SpaceX Rocketing into Nasdaq-100 Spurs Questions from Clients",
      "publisher": "The Daily Upside",
      "link": "https://finance.yahoo.com/m/9d6ec789-de32-31d2-8f01-f14a72270548/spacex-rocketing-into.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 232.5500030517578,
      "high": 233.6699981689453,
      "low": 232.27999877929688,
      "close": 233.13999938964844,
      "volume": 2845200
    },
    {
      "time": "2025-07-28",
      "open": 233.6999969482422,
      "high": 234.22999572753906,
      "low": 233.36000061035156,
      "close": 233.88999938964844,
      "volume": 1726300
    },
    {
      "time": "2025-07-29",
      "open": 234.94000244140625,
      "high": 235.5,
      "low": 233.1999969482422,
      "close": 233.5399932861328,
      "volume": 2179400
    },
    {
      "time": "2025-07-30",
      "open": 233.88999938964844,
      "high": 234.8699951171875,
      "low": 232.60000610351562,
      "close": 233.8000030517578,
      "volume": 2449700
    },
    {
      "time": "2025-07-31",
      "open": 236.49000549316406,
      "high": 236.52999877929688,
      "low": 232.1199951171875,
      "close": 232.57000732421875,
      "volume": 4007700
    },
    {
      "time": "2025-08-01",
      "open": 230.0500030517578,
      "high": 230.0800018310547,
      "low": 227,
      "close": 228.02000427246094,
      "volume": 6079400
    },
    {
      "time": "2025-08-04",
      "open": 230.13999938964844,
      "high": 232.2899932861328,
      "low": 230.13900756835938,
      "close": 232.22000122070312,
      "volume": 3069500
    },
    {
      "time": "2025-08-05",
      "open": 232.75,
      "high": 233.1999969482422,
      "low": 230.39999389648438,
      "close": 230.60000610351562,
      "volume": 3736200
    },
    {
      "time": "2025-08-06",
      "open": 230.99000549316406,
      "high": 233.7050018310547,
      "low": 230.83999633789062,
      "close": 233.52000427246094,
      "volume": 3821100
    },
    {
      "time": "2025-08-07",
      "open": 235.30999755859375,
      "high": 235.97900390625,
      "low": 232.63999938964844,
      "close": 234.35000610351562,
      "volume": 3014400
    },
    {
      "time": "2025-08-08",
      "open": 234.8300018310547,
      "high": 236.58999633789062,
      "low": 234.74000549316406,
      "close": 236.52000427246094,
      "volume": 2043100
    },
    {
      "time": "2025-08-11",
      "open": 236.5800018310547,
      "high": 237.42999267578125,
      "low": 235.2899932861328,
      "close": 235.8300018310547,
      "volume": 2002500
    },
    {
      "time": "2025-08-12",
      "open": 236.77999877929688,
      "high": 238.89999389648438,
      "low": 235.6739959716797,
      "close": 238.77999877929688,
      "volume": 3371300
    },
    {
      "time": "2025-08-13",
      "open": 239.9199981689453,
      "high": 240.11000061035156,
      "low": 238.33999633789062,
      "close": 238.91000366210938,
      "volume": 2522300
    },
    {
      "time": "2025-08-14",
      "open": 238.08999633789062,
      "high": 239.50999450683594,
      "low": 237.92999267578125,
      "close": 238.69500732421875,
      "volume": 2851300
    },
    {
      "time": "2025-08-15",
      "open": 238.67999267578125,
      "high": 238.69000244140625,
      "low": 236.9600067138672,
      "close": 237.64999389648438,
      "volume": 2553300
    },
    {
      "time": "2025-08-18",
      "open": 237.27999877929688,
      "high": 237.80999755859375,
      "low": 236.8000030517578,
      "close": 237.57000732421875,
      "volume": 3544200
    },
    {
      "time": "2025-08-19",
      "open": 237.25999450683594,
      "high": 237.35000610351562,
      "low": 233.9250030517578,
      "close": 234.36000061035156,
      "volume": 3131600
    },
    {
      "time": "2025-08-20",
      "open": 233.9600067138672,
      "high": 233.97000122070312,
      "low": 230.0500030517578,
      "close": 232.97000122070312,
      "volume": 5472400
    },
    {
      "time": "2025-08-21",
      "open": 232.30999755859375,
      "high": 233.1699981689453,
      "low": 230.92999267578125,
      "close": 231.9199981689453,
      "volume": 6264700
    },
    {
      "time": "2025-08-22",
      "open": 232.4499969482422,
      "high": 236.2790069580078,
      "low": 231.86000061035156,
      "close": 235.47000122070312,
      "volume": 3693800
    },
    {
      "time": "2025-08-25",
      "open": 234.82000732421875,
      "high": 235.99000549316406,
      "low": 234.30999755859375,
      "close": 234.77999877929688,
      "volume": 3190900
    },
    {
      "time": "2025-08-26",
      "open": 234.55999755859375,
      "high": 235.83999633789062,
      "low": 234.16000366210938,
      "close": 235.75999450683594,
      "volume": 4086700
    },
    {
      "time": "2025-08-27",
      "open": 235.32000732421875,
      "high": 236.44500732421875,
      "low": 234.8000030517578,
      "close": 236.10000610351562,
      "volume": 4986100
    },
    {
      "time": "2025-08-28",
      "open": 236.33999633789062,
      "high": 237.92999267578125,
      "low": 235.66000366210938,
      "close": 237.5800018310547,
      "volume": 3446400
    },
    {
      "time": "2025-08-29",
      "open": 236.5500030517578,
      "high": 236.69000244140625,
      "low": 234.05999755859375,
      "close": 234.80999755859375,
      "volume": 3796500
    },
    {
      "time": "2025-09-02",
      "open": 231.07000732421875,
      "high": 232.9600067138672,
      "low": 230.3699951171875,
      "close": 232.85000610351562,
      "volume": 3856900
    },
    {
      "time": "2025-09-03",
      "open": 234.32000732421875,
      "high": 235.33999633789062,
      "low": 233.3000030517578,
      "close": 234.6300048828125,
      "volume": 2911400
    },
    {
      "time": "2025-09-04",
      "open": 234.97999572753906,
      "high": 236.94000244140625,
      "low": 234.25,
      "close": 236.7899932861328,
      "volume": 2430400
    },
    {
      "time": "2025-09-05",
      "open": 238.97000122070312,
      "high": 239.22000122070312,
      "low": 235.2899932861328,
      "close": 237.14999389648438,
      "volume": 3916700
    },
    {
      "time": "2025-09-08",
      "open": 238.10000610351562,
      "high": 239.10000610351562,
      "low": 237.86000061035156,
      "close": 238.27999877929688,
      "volume": 2555100
    },
    {
      "time": "2025-09-09",
      "open": 238.6699981689453,
      "high": 239.14999389648438,
      "low": 237.5500030517578,
      "close": 238.99000549316406,
      "volume": 3080400
    },
    {
      "time": "2025-09-10",
      "open": 240.25,
      "high": 240.3000030517578,
      "low": 238.1699981689453,
      "close": 239.05999755859375,
      "volume": 4142200
    },
    {
      "time": "2025-09-11",
      "open": 240.11000061035156,
      "high": 240.77000427246094,
      "low": 239.43499755859375,
      "close": 240.4600067138672,
      "volume": 3322000
    },
    {
      "time": "2025-09-12",
      "open": 240.83999633789062,
      "high": 242.00999450683594,
      "low": 240.4600067138672,
      "close": 241.5,
      "volume": 3439900
    },
    {
      "time": "2025-09-15",
      "open": 242.2449951171875,
      "high": 243.61000061035156,
      "low": 242.17999267578125,
      "close": 243.60000610351562,
      "volume": 2979700
    },
    {
      "time": "2025-09-16",
      "open": 243.9499969482422,
      "high": 244.05999755859375,
      "low": 243.0850067138672,
      "close": 243.3800048828125,
      "volume": 2914700
    },
    {
      "time": "2025-09-17",
      "open": 243.35000610351562,
      "high": 243.60000610351562,
      "low": 240.5800018310547,
      "close": 242.88999938964844,
      "volume": 3777000
    },
    {
      "time": "2025-09-18",
      "open": 244.89999389648438,
      "high": 246.22999572753906,
      "low": 244.11000061035156,
      "close": 245.1199951171875,
      "volume": 3904600
    },
    {
      "time": "2025-09-19",
      "open": 245.91000366210938,
      "high": 247.0399932861328,
      "low": 245.3000030517578,
      "close": 246.7899932861328,
      "volume": 3421600
    },
    {
      "time": "2025-09-22",
      "open": 246.05999755859375,
      "high": 248.1699981689453,
      "low": 246.05999755859375,
      "close": 247.89999389648438,
      "volume": 3349500
    },
    {
      "time": "2025-09-23",
      "open": 247.9499969482422,
      "high": 248.02499389648438,
      "low": 245.75,
      "close": 246.25,
      "volume": 4309500
    },
    {
      "time": "2025-09-24",
      "open": 246.8000030517578,
      "high": 246.92999267578125,
      "low": 244.25999450683594,
      "close": 245.38999938964844,
      "volume": 4087500
    },
    {
      "time": "2025-09-25",
      "open": 243.77999877929688,
      "high": 244.97000122070312,
      "low": 242.26499938964844,
      "close": 244.3300018310547,
      "volume": 4235600
    },
    {
      "time": "2025-09-26",
      "open": 244.63999938964844,
      "high": 245.44000244140625,
      "low": 243.32000732421875,
      "close": 245.3699951171875,
      "volume": 3601000
    },
    {
      "time": "2025-09-29",
      "open": 246.6300048828125,
      "high": 247.80999755859375,
      "low": 245.94000244140625,
      "close": 246.47999572753906,
      "volume": 3760700
    },
    {
      "time": "2025-09-30",
      "open": 246.34500122070312,
      "high": 247.27999877929688,
      "low": 245.3800048828125,
      "close": 247.1199951171875,
      "volume": 4056100
    },
    {
      "time": "2025-10-01",
      "open": 245.8300018310547,
      "high": 248.5500030517578,
      "low": 245.49000549316406,
      "close": 248.3300018310547,
      "volume": 3741100
    },
    {
      "time": "2025-10-02",
      "open": 249.9199981689453,
      "high": 249.92999267578125,
      "low": 248.19500732421875,
      "close": 249.3300018310547,
      "volume": 2760700
    },
    {
      "time": "2025-10-03",
      "open": 249.7100067138672,
      "high": 249.99000549316406,
      "low": 247.5800018310547,
      "close": 248.32000732421875,
      "volume": 3273900
    },
    {
      "time": "2025-10-06",
      "open": 250.4499969482422,
      "high": 250.84500122070312,
      "low": 249.4600067138672,
      "close": 250.1699981689453,
      "volume": 3054600
    },
    {
      "time": "2025-10-07",
      "open": 250.7100067138672,
      "high": 250.97999572753906,
      "low": 248.27000427246094,
      "close": 248.85000610351562,
      "volume": 3510100
    },
    {
      "time": "2025-10-08",
      "open": 249.2100067138672,
      "high": 251.8350067138672,
      "low": 249.16900634765625,
      "close": 251.7100067138672,
      "volume": 3288800
    },
    {
      "time": "2025-10-09",
      "open": 251.72000122070312,
      "high": 251.77999877929688,
      "low": 250.0800018310547,
      "close": 251.41000366210938,
      "volume": 4273100
    },
    {
      "time": "2025-10-10",
      "open": 251.69000244140625,
      "high": 252.4199981689453,
      "low": 242.5,
      "close": 242.6699981689453,
      "volume": 10564800
    },
    {
      "time": "2025-10-13",
      "open": 246.86000061035156,
      "high": 248.1999969482422,
      "low": 245.85000610351562,
      "close": 247.8300018310547,
      "volume": 5619600
    },
    {
      "time": "2025-10-14",
      "open": 245.11000061035156,
      "high": 248.08999633789062,
      "low": 242.92999267578125,
      "close": 246.2100067138672,
      "volume": 4754800
    },
    {
      "time": "2025-10-15",
      "open": 248.63999938964844,
      "high": 249.75,
      "low": 245.33999633789062,
      "close": 247.8800048828125,
      "volume": 5317500
    },
    {
      "time": "2025-10-16",
      "open": 249.08999633789062,
      "high": 250.41000366210938,
      "low": 245.14999389648438,
      "close": 247,
      "volume": 6456600
    },
    {
      "time": "2025-10-17",
      "open": 246.11000061035156,
      "high": 249.25999450683594,
      "low": 245.51499938964844,
      "close": 248.61000061035156,
      "volume": 5993800
    },
    {
      "time": "2025-10-20",
      "open": 249.94000244140625,
      "high": 252.25999450683594,
      "low": 249.89999389648438,
      "close": 251.75999450683594,
      "volume": 3737500
    },
    {
      "time": "2025-10-21",
      "open": 251.7899932861328,
      "high": 252.22999572753906,
      "low": 250.86000061035156,
      "close": 251.69000244140625,
      "volume": 3034500
    },
    {
      "time": "2025-10-22",
      "open": 251.4499969482422,
      "high": 251.6699981689453,
      "low": 246.88999938964844,
      "close": 249.25999450683594,
      "volume": 6225000
    },
    {
      "time": "2025-10-23",
      "open": 249.02999877929688,
      "high": 251.6699981689453,
      "low": 248.9149932861328,
      "close": 251.38999938964844,
      "volume": 3357600
    },
    {
      "time": "2025-10-24",
      "open": 253.5800018310547,
      "high": 254.5800018310547,
      "low": 253.24000549316406,
      "close": 254.02000427246094,
      "volume": 3295200
    },
    {
      "time": "2025-10-27",
      "open": 257.07501220703125,
      "high": 258.7699890136719,
      "low": 256.9049987792969,
      "close": 258.5799865722656,
      "volume": 4014900
    },
    {
      "time": "2025-10-28",
      "open": 259.5,
      "high": 261.2799987792969,
      "low": 259.04998779296875,
      "close": 260.57000732421875,
      "volume": 3408000
    },
    {
      "time": "2025-10-29",
      "open": 261.6600036621094,
      "high": 262.2340087890625,
      "low": 259.4700012207031,
      "close": 261.7900085449219,
      "volume": 4368400
    },
    {
      "time": "2025-10-30",
      "open": 260.2449951171875,
      "high": 260.7950134277344,
      "low": 257.7099914550781,
      "close": 257.7200012207031,
      "volume": 7240500
    },
    {
      "time": "2025-10-31",
      "open": 261.07000732421875,
      "high": 261.07000732421875,
      "low": 258.0199890136719,
      "close": 258.9599914550781,
      "volume": 5000300
    },
    {
      "time": "2025-11-03",
      "open": 261.4800109863281,
      "high": 261.75,
      "low": 259.29998779296875,
      "close": 260.2300109863281,
      "volume": 4537400
    },
    {
      "time": "2025-11-04",
      "open": 256.5799865722656,
      "high": 258.1000061035156,
      "low": 254.61000061035156,
      "close": 254.9499969482422,
      "volume": 6876800
    },
    {
      "time": "2025-11-05",
      "open": 254.63999938964844,
      "high": 257.95001220703125,
      "low": 254.11000061035156,
      "close": 256.5799865722656,
      "volume": 3666700
    },
    {
      "time": "2025-11-06",
      "open": 255.99000549316406,
      "high": 256.07000732421875,
      "low": 251.27000427246094,
      "close": 251.8300018310547,
      "volume": 5797600
    },
    {
      "time": "2025-11-07",
      "open": 250.44000244140625,
      "high": 251.08999633789062,
      "low": 246.4499969482422,
      "close": 251.05999755859375,
      "volume": 5909500
    },
    {
      "time": "2025-11-10",
      "open": 254.80999755859375,
      "high": 257.0050048828125,
      "low": 253.97900390625,
      "close": 256.5799865722656,
      "volume": 4910700
    },
    {
      "time": "2025-11-11",
      "open": 255.49000549316406,
      "high": 256.3500061035156,
      "low": 254.22999572753906,
      "close": 255.88999938964844,
      "volume": 3758800
    },
    {
      "time": "2025-11-12",
      "open": 257.25,
      "high": 257.25,
      "low": 254.33999633789062,
      "close": 255.7100067138672,
      "volume": 3860000
    },
    {
      "time": "2025-11-13",
      "open": 254.25999450683594,
      "high": 254.44000244140625,
      "low": 249.52000427246094,
      "close": 250.47999572753906,
      "volume": 6283400
    },
    {
      "time": "2025-11-14",
      "open": 246.83999633789062,
      "high": 252.5,
      "low": 245.86000061035156,
      "close": 250.64999389648438,
      "volume": 5872000
    },
    {
      "time": "2025-11-17",
      "open": 249.58999633789062,
      "high": 252.13999938964844,
      "low": 246.9600067138672,
      "close": 248.52999877929688,
      "volume": 5541100
    },
    {
      "time": "2025-11-18",
      "open": 246.86000061035156,
      "high": 247.9499969482422,
      "low": 243.47000122070312,
      "close": 245.50999450683594,
      "volume": 8310100
    },
    {
      "time": "2025-11-19",
      "open": 245.80999755859375,
      "high": 249.52999877929688,
      "low": 244.7899932861328,
      "close": 246.9499969482422,
      "volume": 5309200
    },
    {
      "time": "2025-11-20",
      "open": 251.8300018310547,
      "high": 252.77999877929688,
      "low": 240.76199340820312,
      "close": 241.11000061035156,
      "volume": 12592000
    },
    {
      "time": "2025-11-21",
      "open": 241.8699951171875,
      "high": 245.73500061035156,
      "low": 239.10000610351562,
      "close": 242.9199981689453,
      "volume": 11263600
    },
    {
      "time": "2025-11-24",
      "open": 245.0800018310547,
      "high": 249.75999450683594,
      "low": 245.02000427246094,
      "close": 249.13999938964844,
      "volume": 4607100
    },
    {
      "time": "2025-11-25",
      "open": 248.4600067138672,
      "high": 251.24000549316406,
      "low": 245.9199981689453,
      "close": 250.6699981689453,
      "volume": 5072900
    },
    {
      "time": "2025-11-26",
      "open": 252.19000244140625,
      "high": 253.67999267578125,
      "low": 251.30999755859375,
      "close": 252.9199981689453,
      "volume": 3576400
    },
    {
      "time": "2025-11-28",
      "open": 253.66000366210938,
      "high": 254.9499969482422,
      "low": 253.38999938964844,
      "close": 254.89999389648438,
      "volume": 1616900
    },
    {
      "time": "2025-12-01",
      "open": 252.64999389648438,
      "high": 255.02699279785156,
      "low": 252.1699981689453,
      "close": 254.1300048828125,
      "volume": 3879200
    },
    {
      "time": "2025-12-02",
      "open": 255.0500030517578,
      "high": 256.7900085449219,
      "low": 254.27000427246094,
      "close": 256.0899963378906,
      "volume": 3560100
    },
    {
      "time": "2025-12-03",
      "open": 255.11000061035156,
      "high": 256.9949951171875,
      "low": 254.4499969482422,
      "close": 256.7099914550781,
      "volume": 5199600
    },
    {
      "time": "2025-12-04",
      "open": 257.30999755859375,
      "high": 257.30999755859375,
      "low": 255.0800018310547,
      "close": 256.4599914550781,
      "volume": 3034100
    },
    {
      "time": "2025-12-05",
      "open": 257.07000732421875,
      "high": 258.9200134277344,
      "low": 256.80999755859375,
      "close": 257.5299987792969,
      "volume": 3551100
    },
    {
      "time": "2025-12-08",
      "open": 258.20001220703125,
      "high": 258.8900146484375,
      "low": 255.97000122070312,
      "close": 257.0299987792969,
      "volume": 3494700
    },
    {
      "time": "2025-12-09",
      "open": 256.5,
      "high": 257.6600036621094,
      "low": 255.92999267578125,
      "close": 257.3500061035156,
      "volume": 3801800
    },
    {
      "time": "2025-12-10",
      "open": 256.80999755859375,
      "high": 259.0299987792969,
      "low": 255.6699981689453,
      "close": 258.3900146484375,
      "volume": 5872700
    },
    {
      "time": "2025-12-11",
      "open": 256.8399963378906,
      "high": 257.6300048828125,
      "low": 254.33999633789062,
      "close": 257.54998779296875,
      "volume": 5368200
    },
    {
      "time": "2025-12-12",
      "open": 256.1300048828125,
      "high": 256.7099914550781,
      "low": 251.6999969482422,
      "close": 252.57000732421875,
      "volume": 7614600
    },
    {
      "time": "2025-12-15",
      "open": 254.5800018310547,
      "high": 254.59500122070312,
      "low": 250.87600708007812,
      "close": 251.36000061035156,
      "volume": 5671600
    },
    {
      "time": "2025-12-16",
      "open": 250.38999938964844,
      "high": 252.57000732421875,
      "low": 249.8699951171875,
      "close": 251.85000610351562,
      "volume": 7126800
    },
    {
      "time": "2025-12-17",
      "open": 252.41000366210938,
      "high": 252.63999938964844,
      "low": 247.13999938964844,
      "close": 247.19000244140625,
      "volume": 6585600
    },
    {
      "time": "2025-12-18",
      "open": 251.00999450683594,
      "high": 252.33999633789062,
      "low": 249.8800048828125,
      "close": 250.75999450683594,
      "volume": 7752500
    },
    {
      "time": "2025-12-19",
      "open": 251.97000122070312,
      "high": 254.26199340820312,
      "low": 251.91000366210938,
      "close": 254.10000610351562,
      "volume": 4951900
    },
    {
      "time": "2025-12-22",
      "open": 255.82000732421875,
      "high": 255.92999267578125,
      "low": 254.35000610351562,
      "close": 254.92999267578125,
      "volume": 4182100
    },
    {
      "time": "2025-12-23",
      "open": 254.47999572753906,
      "high": 256.25,
      "low": 254.35499572753906,
      "close": 256.17999267578125,
      "volume": 3349200
    },
    {
      "time": "2025-12-24",
      "open": 256.0899963378906,
      "high": 257.0050048828125,
      "low": 255.97999572753906,
      "close": 256.8699951171875,
      "volume": 2482100
    },
    {
      "time": "2025-12-26",
      "open": 257.1650085449219,
      "high": 257.510009765625,
      "low": 256.57000732421875,
      "close": 256.8800048828125,
      "volume": 2818900
    },
    {
      "time": "2025-12-29",
      "open": 255.3000030517578,
      "high": 256.3800048828125,
      "low": 254.75,
      "close": 255.64999389648438,
      "volume": 4167200
    },
    {
      "time": "2025-12-30",
      "open": 255.2100067138672,
      "high": 256.1600036621094,
      "low": 254.9499969482422,
      "close": 255.0399932861328,
      "volume": 3761000
    },
    {
      "time": "2025-12-31",
      "open": 255.1199951171875,
      "high": 255.22999572753906,
      "low": 252.8300018310547,
      "close": 252.9199981689453,
      "volume": 3854000
    },
    {
      "time": "2026-01-02",
      "open": 255.2949981689453,
      "high": 256.3999938964844,
      "low": 251.22000122070312,
      "close": 252.44000244140625,
      "volume": 4862400
    },
    {
      "time": "2026-01-05",
      "open": 254.97000122070312,
      "high": 255.58999633789062,
      "low": 253.9499969482422,
      "close": 254.42999267578125,
      "volume": 6039600
    },
    {
      "time": "2026-01-06",
      "open": 254.94000244140625,
      "high": 256.9200134277344,
      "low": 254.6699981689453,
      "close": 256.69000244140625,
      "volume": 6006800
    },
    {
      "time": "2026-01-07",
      "open": 256.5299987792969,
      "high": 258.5299987792969,
      "low": 256.3299865722656,
      "close": 256.92999267578125,
      "volume": 5089000
    },
    {
      "time": "2026-01-08",
      "open": 256.5199890136719,
      "high": 256.6600036621094,
      "low": 254.3800048828125,
      "close": 255.4499969482422,
      "volume": 6937600
    },
    {
      "time": "2026-01-09",
      "open": 255.8300018310547,
      "high": 258.5199890136719,
      "low": 254.89999389648438,
      "close": 258.010009765625,
      "volume": 8055000
    },
    {
      "time": "2026-01-12",
      "open": 256.2200012207031,
      "high": 258.9100036621094,
      "low": 256.2099914550781,
      "close": 258.239990234375,
      "volume": 4913700
    },
    {
      "time": "2026-01-13",
      "open": 258.25,
      "high": 259.1629943847656,
      "low": 256.79998779296875,
      "close": 257.8399963378906,
      "volume": 6425700
    },
    {
      "time": "2026-01-14",
      "open": 256.19000244140625,
      "high": 256.6700134277344,
      "low": 253.0500030517578,
      "close": 255.11000061035156,
      "volume": 7379800
    },
    {
      "time": "2026-01-15",
      "open": 258,
      "high": 258.25,
      "low": 255.58999633789062,
      "close": 256,
      "volume": 4556900
    },
    {
      "time": "2026-01-16",
      "open": 257.5299987792969,
      "high": 257.7699890136719,
      "low": 254.82000732421875,
      "close": 255.7100067138672,
      "volume": 4390800
    },
    {
      "time": "2026-01-20",
      "open": 251.38999938964844,
      "high": 253.22000122070312,
      "low": 249.94000244140625,
      "close": 250.3699951171875,
      "volume": 8566000
    },
    {
      "time": "2026-01-21",
      "open": 250.92999267578125,
      "high": 255.39999389648438,
      "low": 250.27999877929688,
      "close": 253.6999969482422,
      "volume": 7829600
    },
    {
      "time": "2026-01-22",
      "open": 256.260009765625,
      "high": 256.260009765625,
      "low": 254.36000061035156,
      "close": 255.58999633789062,
      "volume": 5104600
    },
    {
      "time": "2026-01-23",
      "open": 255.16000366210938,
      "high": 257.489990234375,
      "low": 254.72000122070312,
      "close": 256.3999938964844,
      "volume": 5091500
    },
    {
      "time": "2026-01-26",
      "open": 256.6000061035156,
      "high": 258.3900146484375,
      "low": 256.1700134277344,
      "close": 257.5400085449219,
      "volume": 5672100
    },
    {
      "time": "2026-01-27",
      "open": 258.9700012207031,
      "high": 260.2250061035156,
      "low": 258.29998779296875,
      "close": 259.8500061035156,
      "volume": 4049900
    },
    {
      "time": "2026-01-28",
      "open": 261.6300048828125,
      "high": 262.1000061035156,
      "low": 260.1400146484375,
      "close": 260.760009765625,
      "volume": 4196600
    },
    {
      "time": "2026-01-29",
      "open": 260.4800109863281,
      "high": 260.8900146484375,
      "low": 254.57000732421875,
      "close": 259.1400146484375,
      "volume": 6144200
    },
    {
      "time": "2026-01-30",
      "open": 257.6499938964844,
      "high": 258.6499938964844,
      "low": 255,
      "close": 256.04998779296875,
      "volume": 4383100
    },
    {
      "time": "2026-02-02",
      "open": 254.77000427246094,
      "high": 258.7699890136719,
      "low": 254.75999450683594,
      "close": 257.82000732421875,
      "volume": 5266100
    },
    {
      "time": "2026-02-03",
      "open": 258.5950012207031,
      "high": 258.8599853515625,
      "low": 251.55999755859375,
      "close": 253.80999755859375,
      "volume": 6529900
    },
    {
      "time": "2026-02-04",
      "open": 253.23500061035156,
      "high": 253.24000549316406,
      "low": 247.24099731445312,
      "close": 249.3800048828125,
      "volume": 7062100
    },
    {
      "time": "2026-02-05",
      "open": 247.1199951171875,
      "high": 249.01499938964844,
      "low": 244.89999389648438,
      "close": 245.8300018310547,
      "volume": 8582600
    },
    {
      "time": "2026-02-06",
      "open": 247.11000061035156,
      "high": 251.72000122070312,
      "low": 246.57000732421875,
      "close": 251.00999450683594,
      "volume": 5173600
    },
    {
      "time": "2026-02-09",
      "open": 250.16000366210938,
      "high": 253.81500244140625,
      "low": 249.1300048828125,
      "close": 252.92999267578125,
      "volume": 3681400
    },
    {
      "time": "2026-02-10",
      "open": 253.35000610351562,
      "high": 254.0399932861328,
      "low": 251.5800018310547,
      "close": 251.77999877929688,
      "volume": 4640000
    },
    {
      "time": "2026-02-11",
      "open": 253.77000427246094,
      "high": 254.22000122070312,
      "low": 250.2100067138672,
      "close": 252.42999267578125,
      "volume": 3899400
    },
    {
      "time": "2026-02-12",
      "open": 253.11500549316406,
      "high": 253.5500030517578,
      "low": 246.8800048828125,
      "close": 247.32000732421875,
      "volume": 7342300
    },
    {
      "time": "2026-02-13",
      "open": 247.22999572753906,
      "high": 249.6999969482422,
      "low": 245.57000732421875,
      "close": 247.8300018310547,
      "volume": 5642200
    },
    {
      "time": "2026-02-17",
      "open": 246.3800048828125,
      "high": 248.66000366210938,
      "low": 244.3000030517578,
      "close": 247.57000732421875,
      "volume": 10222000
    },
    {
      "time": "2026-02-18",
      "open": 247.93499755859375,
      "high": 251.05999755859375,
      "low": 247.36000061035156,
      "close": 249.3800048828125,
      "volume": 4930800
    },
    {
      "time": "2026-02-19",
      "open": 248.2100067138672,
      "high": 249.42999267578125,
      "low": 247.35000610351562,
      "close": 248.50999450683594,
      "volume": 3996700
    },
    {
      "time": "2026-02-20",
      "open": 247.07000732421875,
      "high": 251.30999755859375,
      "low": 246.75,
      "close": 250.6699981689453,
      "volume": 6562500
    },
    {
      "time": "2026-02-23",
      "open": 249.77999877929688,
      "high": 250.33999633789062,
      "low": 246.66000366210938,
      "close": 247.64999389648438,
      "volume": 4938200
    },
    {
      "time": "2026-02-24",
      "open": 247.9949951171875,
      "high": 250.74000549316406,
      "low": 246.9499969482422,
      "close": 250.30999755859375,
      "volume": 3395500
    },
    {
      "time": "2026-02-25",
      "open": 251.60000610351562,
      "high": 253.97000122070312,
      "low": 251.58999633789062,
      "close": 253.8300018310547,
      "volume": 2906700
    },
    {
      "time": "2026-02-26",
      "open": 253.44000244140625,
      "high": 253.49000549316406,
      "low": 248.69000244140625,
      "close": 250.8800048828125,
      "volume": 7799200
    },
    {
      "time": "2026-02-27",
      "open": 248.25999450683594,
      "high": 250.4600067138672,
      "low": 247.9499969482422,
      "close": 250.05999755859375,
      "volume": 4241400
    },
    {
      "time": "2026-03-02",
      "open": 246.61000061035156,
      "high": 251.1199951171875,
      "low": 246.22999572753906,
      "close": 250.36000061035156,
      "volume": 4883900
    },
    {
      "time": "2026-03-03",
      "open": 245.5399932861328,
      "high": 248.64999389648438,
      "low": 243.6999969482422,
      "close": 247.72000122070312,
      "volume": 5294500
    },
    {
      "time": "2026-03-04",
      "open": 248.75999450683594,
      "high": 252.33999633789062,
      "low": 248.4499969482422,
      "close": 251.3699951171875,
      "volume": 3746300
    },
    {
      "time": "2026-03-05",
      "open": 250.11000061035156,
      "high": 252.3000030517578,
      "low": 247.97999572753906,
      "close": 250.72000122070312,
      "volume": 3834800
    },
    {
      "time": "2026-03-06",
      "open": 247.17999267578125,
      "high": 249.52000427246094,
      "low": 246.38999938964844,
      "close": 246.97000122070312,
      "volume": 3808900
    },
    {
      "time": "2026-03-09",
      "open": 244.64999389648438,
      "high": 250.86000061035156,
      "low": 243.47999572753906,
      "close": 250.2100067138672,
      "volume": 6879600
    },
    {
      "time": "2026-03-10",
      "open": 250.2899932861328,
      "high": 252.52000427246094,
      "low": 249.27999877929688,
      "close": 250.27000427246094,
      "volume": 4517500
    },
    {
      "time": "2026-03-11",
      "open": 250.75,
      "high": 252.1699981689453,
      "low": 249.1300048828125,
      "close": 250.2100067138672,
      "volume": 2976400
    },
    {
      "time": "2026-03-12",
      "open": 248.17999267578125,
      "high": 248.72999572753906,
      "low": 245.83999633789062,
      "close": 245.94000244140625,
      "volume": 4443300
    },
    {
      "time": "2026-03-13",
      "open": 246.92999267578125,
      "high": 248.5399932861328,
      "low": 243.99000549316406,
      "close": 244.4499969482422,
      "volume": 4280500
    },
    {
      "time": "2026-03-16",
      "open": 247.11000061035156,
      "high": 248.6300048828125,
      "low": 246.6999969482422,
      "close": 247.1699981689453,
      "volume": 2999700
    },
    {
      "time": "2026-03-17",
      "open": 248.36000061035156,
      "high": 249.47000122070312,
      "low": 247.82000732421875,
      "close": 248.4499969482422,
      "volume": 1866300
    },
    {
      "time": "2026-03-18",
      "open": 247.64999389648438,
      "high": 248.35000610351562,
      "low": 244.8300018310547,
      "close": 244.9600067138672,
      "volume": 2507900
    },
    {
      "time": "2026-03-19",
      "open": 242.6999969482422,
      "high": 245.30999755859375,
      "low": 241.72999572753906,
      "close": 244.1999969482422,
      "volume": 4655000
    },
    {
      "time": "2026-03-20",
      "open": 243.36000061035156,
      "high": 243.39999389648438,
      "low": 238.24000549316406,
      "close": 239.63999938964844,
      "volume": 5232400
    },
    {
      "time": "2026-03-23",
      "open": 243.1199951171875,
      "high": 245,
      "low": 241.27999877929688,
      "close": 242.07000732421875,
      "volume": 4466900
    },
    {
      "time": "2026-03-24",
      "open": 240.75,
      "high": 242.0399932861328,
      "low": 239.60000610351562,
      "close": 240.4199981689453,
      "volume": 4053200
    },
    {
      "time": "2026-03-25",
      "open": 242.55999755859375,
      "high": 243.47999572753906,
      "low": 241.13999938964844,
      "close": 241.97999572753906,
      "volume": 3124900
    },
    {
      "time": "2026-03-26",
      "open": 239.85000610351562,
      "high": 240.67999267578125,
      "low": 236.09300231933594,
      "close": 236.2100067138672,
      "volume": 4667800
    },
    {
      "time": "2026-03-27",
      "open": 234.9949951171875,
      "high": 235.05999755859375,
      "low": 231.2100067138672,
      "close": 231.61000061035156,
      "volume": 4925100
    },
    {
      "time": "2026-03-30",
      "open": 233.57000732421875,
      "high": 233.85000610351562,
      "low": 228.75,
      "close": 229.8699951171875,
      "volume": 3825000
    },
    {
      "time": "2026-03-31",
      "open": 232.3300018310547,
      "high": 238.24000549316406,
      "low": 232.3000030517578,
      "close": 237.6199951171875,
      "volume": 6062700
    },
    {
      "time": "2026-04-01",
      "open": 239.39999389648438,
      "high": 241.97999572753906,
      "low": 238.99000549316406,
      "close": 240.57000732421875,
      "volume": 4401200
    },
    {
      "time": "2026-04-02",
      "open": 236.32000732421875,
      "high": 241.22999572753906,
      "low": 235.5,
      "close": 240.86000061035156,
      "volume": 2931400
    },
    {
      "time": "2026-04-06",
      "open": 241.35000610351562,
      "high": 243.16000366210938,
      "low": 240.72999572753906,
      "close": 242.32000732421875,
      "volume": 2737700
    },
    {
      "time": "2026-04-07",
      "open": 241.08999633789062,
      "high": 242.47999572753906,
      "low": 238.19000244140625,
      "close": 242.3800048828125,
      "volume": 2968600
    },
    {
      "time": "2026-04-08",
      "open": 250.6199951171875,
      "high": 251.1300048828125,
      "low": 247.9199981689453,
      "close": 249.5399932861328,
      "volume": 5607600
    },
    {
      "time": "2026-04-09",
      "open": 249.49000549316406,
      "high": 251.3800048828125,
      "low": 248.3000030517578,
      "close": 251.22999572753906,
      "volume": 2747700
    },
    {
      "time": "2026-04-10",
      "open": 251.9199981689453,
      "high": 252.6300048828125,
      "low": 250.97999572753906,
      "close": 251.60000610351562,
      "volume": 2156500
    },
    {
      "time": "2026-04-13",
      "open": 250.9199981689453,
      "high": 254.27000427246094,
      "low": 250.39500427246094,
      "close": 254.1699981689453,
      "volume": 2659600
    },
    {
      "time": "2026-04-14",
      "open": 255.3699951171875,
      "high": 258.79998779296875,
      "low": 255.3699951171875,
      "close": 258.7799987792969,
      "volume": 5667700
    },
    {
      "time": "2026-04-15",
      "open": 259.04998779296875,
      "high": 262.54998779296875,
      "low": 258.6449890136719,
      "close": 262.4800109863281,
      "volume": 4100500
    },
    {
      "time": "2026-04-16",
      "open": 263.19000244140625,
      "high": 264.4100036621094,
      "low": 261.55499267578125,
      "close": 263.69000244140625,
      "volume": 2719200
    },
    {
      "time": "2026-04-17",
      "open": 265.82000732421875,
      "high": 267.6199951171875,
      "low": 265.19000244140625,
      "close": 267.1300048828125,
      "volume": 3096100
    },
    {
      "time": "2026-04-20",
      "open": 266.8999938964844,
      "high": 267.1000061035156,
      "low": 264.53900146484375,
      "close": 266.29998779296875,
      "volume": 2852200
    },
    {
      "time": "2026-04-21",
      "open": 266.9599914550781,
      "high": 267.6199951171875,
      "low": 264.42999267578125,
      "close": 265.30999755859375,
      "volume": 3194400
    },
    {
      "time": "2026-04-22",
      "open": 267.7300109863281,
      "high": 269.80999755859375,
      "low": 267.0299987792969,
      "close": 269.6300048828125,
      "volume": 2691200
    },
    {
      "time": "2026-04-23",
      "open": 269.05999755859375,
      "high": 270.44000244140625,
      "low": 265.77099609375,
      "close": 268.2200012207031,
      "volume": 4094100
    },
    {
      "time": "2026-04-24",
      "open": 271.1199951171875,
      "high": 273.55999755859375,
      "low": 270.32000732421875,
      "close": 273.3800048828125,
      "volume": 4126400
    },
    {
      "time": "2026-04-27",
      "open": 273.1300048828125,
      "high": 273.55999755859375,
      "low": 272.0199890136719,
      "close": 273.510009765625,
      "volume": 2564700
    },
    {
      "time": "2026-04-28",
      "open": 270.70001220703125,
      "high": 271.5799865722656,
      "low": 269.20001220703125,
      "close": 270.760009765625,
      "volume": 2789300
    },
    {
      "time": "2026-04-29",
      "open": 271.1650085449219,
      "high": 272.42999267578125,
      "low": 270.3500061035156,
      "close": 272.3900146484375,
      "volume": 2600300
    },
    {
      "time": "2026-04-30",
      "open": 273.9599914550781,
      "high": 275.3299865722656,
      "low": 270.7309875488281,
      "close": 274.8999938964844,
      "volume": 3022300
    },
    {
      "time": "2026-05-01",
      "open": 275.55999755859375,
      "high": 278.29998779296875,
      "low": 275.3800048828125,
      "close": 277.5400085449219,
      "volume": 3261100
    },
    {
      "time": "2026-05-04",
      "open": 277.7699890136719,
      "high": 278.6499938964844,
      "low": 275.4010009765625,
      "close": 277.04998779296875,
      "volume": 3726500
    },
    {
      "time": "2026-05-05",
      "open": 279.1400146484375,
      "high": 281.1199951171875,
      "low": 278.9750061035156,
      "close": 280.6199951171875,
      "volume": 3587300
    },
    {
      "time": "2026-05-06",
      "open": 283.2099914550781,
      "high": 286.5199890136719,
      "low": 282.6499938964844,
      "close": 286.3999938964844,
      "volume": 3691100
    },
    {
      "time": "2026-05-07",
      "open": 286.80999755859375,
      "high": 288.70001220703125,
      "low": 284.8299865722656,
      "close": 286.1199951171875,
      "volume": 6151200
    },
    {
      "time": "2026-05-08",
      "open": 288.17999267578125,
      "high": 292.82000732421875,
      "low": 288.0299987792969,
      "close": 292.82000732421875,
      "volume": 3708900
    },
    {
      "time": "2026-05-11",
      "open": 292.4700012207031,
      "high": 294.2200012207031,
      "low": 291.9200134277344,
      "close": 293.7099914550781,
      "volume": 4695700
    },
    {
      "time": "2026-05-12",
      "open": 291.5899963378906,
      "high": 292.3900146484375,
      "low": 286.8299865722656,
      "close": 291.1400146484375,
      "volume": 6292100
    },
    {
      "time": "2026-05-13",
      "open": 292.3299865722656,
      "high": 295.04998779296875,
      "low": 290.20001220703125,
      "close": 294.1600036621094,
      "volume": 4316000
    },
    {
      "time": "2026-05-14",
      "open": 294.32000732421875,
      "high": 297.2900085449219,
      "low": 294.1099853515625,
      "close": 296.3699951171875,
      "volume": 4208500
    },
    {
      "time": "2026-05-15",
      "open": 292.3999938964844,
      "high": 294.44000244140625,
      "low": 290.510009765625,
      "close": 291.8900146484375,
      "volume": 3921900
    },
    {
      "time": "2026-05-18",
      "open": 292.9800109863281,
      "high": 293.1000061035156,
      "low": 287.7449951171875,
      "close": 290.6300048828125,
      "volume": 4581400
    },
    {
      "time": "2026-05-19",
      "open": 288.2200012207031,
      "high": 290.8699951171875,
      "low": 286.260986328125,
      "close": 288.8399963378906,
      "volume": 5077500
    },
    {
      "time": "2026-05-20",
      "open": 290.4200134277344,
      "high": 293.6300048828125,
      "low": 289.7900085449219,
      "close": 293.6300048828125,
      "volume": 4758000
    },
    {
      "time": "2026-05-21",
      "open": 291.8900146484375,
      "high": 295.2099914550781,
      "low": 291,
      "close": 294.2099914550781,
      "volume": 3644700
    },
    {
      "time": "2026-05-22",
      "open": 295.69000244140625,
      "high": 297.3299865722656,
      "low": 294.7900085449219,
      "close": 295.44000244140625,
      "volume": 2889100
    },
    {
      "time": "2026-05-26",
      "open": 298.8999938964844,
      "high": 301.0450134277344,
      "low": 298.1700134277344,
      "close": 300.67999267578125,
      "volume": 3841800
    },
    {
      "time": "2026-05-27",
      "open": 301.79998779296875,
      "high": 301.82000732421875,
      "low": 298.69000244140625,
      "close": 300.3800048828125,
      "volume": 3946400
    },
    {
      "time": "2026-05-28",
      "open": 300.4700012207031,
      "high": 303.260009765625,
      "low": 299.1099853515625,
      "close": 302.8500061035156,
      "volume": 4287800
    },
    {
      "time": "2026-05-29",
      "open": 303.80999755859375,
      "high": 305.3299865722656,
      "low": 302.760009765625,
      "close": 303.9599914550781,
      "volume": 3727400
    },
    {
      "time": "2026-06-01",
      "open": 303.489990234375,
      "high": 306.9800109863281,
      "low": 303.0299987792969,
      "close": 305.82000732421875,
      "volume": 3973100
    },
    {
      "time": "2026-06-02",
      "open": 305.7300109863281,
      "high": 307.3299865722656,
      "low": 304.3949890136719,
      "close": 307.2300109863281,
      "volume": 3138500
    },
    {
      "time": "2026-06-03",
      "open": 307.7149963378906,
      "high": 308.2099914550781,
      "low": 305.1050109863281,
      "close": 306.6099853515625,
      "volume": 5458300
    },
    {
      "time": "2026-06-04",
      "open": 302.82000732421875,
      "high": 306.1099853515625,
      "low": 301.69000244140625,
      "close": 304.94000244140625,
      "volume": 4179400
    },
    {
      "time": "2026-06-05",
      "open": 300.5799865722656,
      "high": 301.20001220703125,
      "low": 290,
      "close": 290.3500061035156,
      "volume": 9025500
    },
    {
      "time": "2026-06-08",
      "open": 295.5299987792969,
      "high": 297.70001220703125,
      "low": 293.6300048828125,
      "close": 294.80999755859375,
      "volume": 4534400
    },
    {
      "time": "2026-06-09",
      "open": 297.70001220703125,
      "high": 298.7699890136719,
      "low": 282.5899963378906,
      "close": 291.5199890136719,
      "volume": 9420200
    },
    {
      "time": "2026-06-10",
      "open": 288.8299865722656,
      "high": 292.80499267578125,
      "low": 285.32000732421875,
      "close": 285.9200134277344,
      "volume": 6462300
    },
    {
      "time": "2026-06-11",
      "open": 287.9200134277344,
      "high": 295.75,
      "low": 286.2200012207031,
      "close": 295.0199890136719,
      "volume": 6043300
    },
    {
      "time": "2026-06-12",
      "open": 295.4700012207031,
      "high": 298.0899963378906,
      "low": 292.8999938964844,
      "close": 297.010009765625,
      "volume": 5395000
    },
    {
      "time": "2026-06-15",
      "open": 303.92999267578125,
      "high": 306.6400146484375,
      "low": 303.6199951171875,
      "close": 306.239990234375,
      "volume": 4042200
    },
    {
      "time": "2026-06-16",
      "open": 305.6199951171875,
      "high": 306.4100036621094,
      "low": 300.3900146484375,
      "close": 300.55999755859375,
      "volume": 5179400
    },
    {
      "time": "2026-06-17",
      "open": 302.69000244140625,
      "high": 302.8800048828125,
      "low": 296.8070068359375,
      "close": 297.57000732421875,
      "volume": 4511400
    },
    {
      "time": "2026-06-18",
      "open": 303.5,
      "high": 305.4150085449219,
      "low": 301.6199951171875,
      "close": 304.5199890136719,
      "volume": 3132400
    },
    {
      "time": "2026-06-22",
      "open": 305.55999755859375,
      "high": 306.8800048828125,
      "low": 302.3810119628906,
      "close": 303.8999938964844,
      "volume": 2746500
    },
    {
      "time": "2026-06-23",
      "open": 294.6499938964844,
      "high": 297.8999938964844,
      "low": 293.19000244140625,
      "close": 293.8699951171875,
      "volume": 4287600
    },
    {
      "time": "2026-06-24",
      "open": 294.5199890136719,
      "high": 296.3590087890625,
      "low": 290.0199890136719,
      "close": 292.6300048828125,
      "volume": 4441500
    },
    {
      "time": "2026-06-25",
      "open": 298.8349914550781,
      "high": 299.239990234375,
      "low": 290.4599914550781,
      "close": 294.8800048828125,
      "volume": 4482700
    },
    {
      "time": "2026-06-26",
      "open": 291.1400146484375,
      "high": 294.52899169921875,
      "low": 289.4200134277344,
      "close": 290.95001220703125,
      "volume": 3535000
    },
    {
      "time": "2026-06-29",
      "open": 294.010009765625,
      "high": 298.29998779296875,
      "low": 290.3500061035156,
      "close": 298.04998779296875,
      "volume": 3559900
    },
    {
      "time": "2026-06-30",
      "open": 298.20001220703125,
      "high": 303.69000244140625,
      "low": 298.0799865722656,
      "close": 302.9700012207031,
      "volume": 3783800
    },
    {
      "time": "2026-07-01",
      "open": 300.20001220703125,
      "high": 301.3399963378906,
      "low": 298.3500061035156,
      "close": 298.6099853515625,
      "volume": 3289400
    },
    {
      "time": "2026-07-02",
      "open": 298.69000244140625,
      "high": 300.87298583984375,
      "low": 291.3500061035156,
      "close": 293.4200134277344,
      "volume": 3499200
    },
    {
      "time": "2026-07-06",
      "open": 296.3699951171875,
      "high": 298.9280090332031,
      "low": 295.8599853515625,
      "close": 297.5199890136719,
      "volume": 2554600
    },
    {
      "time": "2026-07-07",
      "open": 294.0299987792969,
      "high": 294.9200134277344,
      "low": 290.239990234375,
      "close": 292.1400146484375,
      "volume": 3116700
    },
    {
      "time": "2026-07-08",
      "open": 290.2699890136719,
      "high": 293.25,
      "low": 288.6199951171875,
      "close": 292.8699951171875,
      "volume": 2407800
    },
    {
      "time": "2026-07-09",
      "open": 295.7300109863281,
      "high": 298.1789855957031,
      "low": 294.45001220703125,
      "close": 297.7799987792969,
      "volume": 2123900
    },
    {
      "time": "2026-07-10",
      "open": 297,
      "high": 299.0400085449219,
      "low": 295.2200012207031,
      "close": 298.7200012207031,
      "volume": 2626400
    },
    {
      "time": "2026-07-13",
      "open": 295.489990234375,
      "high": 295.8450012207031,
      "low": 292.3699951171875,
      "close": 293.05999755859375,
      "volume": 3386900
    },
    {
      "time": "2026-07-14",
      "open": 296.54998779296875,
      "high": 297.3900146484375,
      "low": 294.1050109863281,
      "close": 296.30999755859375,
      "volume": 2465300
    },
    {
      "time": "2026-07-15",
      "open": 298.05999755859375,
      "high": 298.2200012207031,
      "low": 292.45001220703125,
      "close": 295.55999755859375,
      "volume": 3217200
    },
    {
      "time": "2026-07-16",
      "open": 293.1650085449219,
      "high": 293.79998779296875,
      "low": 289.29998779296875,
      "close": 290.67999267578125,
      "volume": 3100000
    },
    {
      "time": "2026-07-17",
      "open": 284.7650146484375,
      "high": 289.1400146484375,
      "low": 282.7699890136719,
      "close": 286.30999755859375,
      "volume": 3715600
    },
    {
      "time": "2026-07-20",
      "open": 289.1700134277344,
      "high": 290.5899963378906,
      "low": 286.3699951171875,
      "close": 286.5799865722656,
      "volume": 2376000
    },
    {
      "time": "2026-07-21",
      "open": 290.95001220703125,
      "high": 292.3500061035156,
      "low": 289.4100036621094,
      "close": 291.8999938964844,
      "volume": 2518000
    },
    {
      "time": "2026-07-22",
      "open": 289.7099914550781,
      "high": 292.1700134277344,
      "low": 289.7099914550781,
      "close": 290.4200134277344,
      "volume": 2658200
    },
    {
      "time": "2026-07-23",
      "open": 286.010009765625,
      "high": 287.66900634765625,
      "low": 283.20001220703125,
      "close": 284.9800109863281,
      "volume": 3904100
    },
    {
      "time": "2026-07-24",
      "open": 284.17999267578125,
      "high": 285.1600036621094,
      "low": 280.9800109863281,
      "close": 281.67999267578125,
      "volume": 3868891
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 238.67330078125
    },
    {
      "time": "2025-10-06",
      "value": 239.01390075683594
    },
    {
      "time": "2025-10-07",
      "value": 239.3131008911133
    },
    {
      "time": "2025-10-08",
      "value": 239.67650115966796
    },
    {
      "time": "2025-10-09",
      "value": 240.028701171875
    },
    {
      "time": "2025-10-10",
      "value": 240.23070098876954
    },
    {
      "time": "2025-10-13",
      "value": 240.6269009399414
    },
    {
      "time": "2025-10-14",
      "value": 240.9067010498047
    },
    {
      "time": "2025-10-15",
      "value": 241.25230102539064
    },
    {
      "time": "2025-10-16",
      "value": 241.52190093994142
    },
    {
      "time": "2025-10-17",
      "value": 241.80710083007813
    },
    {
      "time": "2025-10-20",
      "value": 242.11190063476562
    },
    {
      "time": "2025-10-21",
      "value": 242.42910064697264
    },
    {
      "time": "2025-10-22",
      "value": 242.63870056152345
    },
    {
      "time": "2025-10-23",
      "value": 242.88830047607422
    },
    {
      "time": "2025-10-24",
      "value": 243.19480041503905
    },
    {
      "time": "2025-10-27",
      "value": 243.6134002685547
    },
    {
      "time": "2025-10-28",
      "value": 244.07340026855468
    },
    {
      "time": "2025-10-29",
      "value": 244.6220004272461
    },
    {
      "time": "2025-10-30",
      "value": 245.1170004272461
    },
    {
      "time": "2025-10-31",
      "value": 245.65780029296874
    },
    {
      "time": "2025-11-03",
      "value": 246.15300048828124
    },
    {
      "time": "2025-11-04",
      "value": 246.55640045166015
    },
    {
      "time": "2025-11-05",
      "value": 246.97280029296874
    },
    {
      "time": "2025-11-06",
      "value": 247.28740020751954
    },
    {
      "time": "2025-11-07",
      "value": 247.55700012207032
    },
    {
      "time": "2025-11-10",
      "value": 247.99239990234375
    },
    {
      "time": "2025-11-11",
      "value": 248.4531997680664
    },
    {
      "time": "2025-11-12",
      "value": 248.8747998046875
    },
    {
      "time": "2025-11-13",
      "value": 249.14859985351563
    },
    {
      "time": "2025-11-14",
      "value": 249.41859985351562
    },
    {
      "time": "2025-11-17",
      "value": 249.62359985351563
    },
    {
      "time": "2025-11-18",
      "value": 249.75399963378905
    },
    {
      "time": "2025-11-19",
      "value": 249.91179962158202
    },
    {
      "time": "2025-11-20",
      "value": 249.92479949951172
    },
    {
      "time": "2025-11-21",
      "value": 249.95319946289064
    },
    {
      "time": "2025-11-24",
      "value": 250.06399932861328
    },
    {
      "time": "2025-11-25",
      "value": 250.20979919433594
    },
    {
      "time": "2025-11-26",
      "value": 250.41039916992187
    },
    {
      "time": "2025-11-28",
      "value": 250.6059991455078
    },
    {
      "time": "2025-12-01",
      "value": 250.75279937744142
    },
    {
      "time": "2025-12-02",
      "value": 250.91659942626953
    },
    {
      "time": "2025-12-03",
      "value": 251.1257992553711
    },
    {
      "time": "2025-12-04",
      "value": 251.34719909667967
    },
    {
      "time": "2025-12-05",
      "value": 251.61119903564452
    },
    {
      "time": "2025-12-08",
      "value": 251.8443991088867
    },
    {
      "time": "2025-12-09",
      "value": 252.06179931640625
    },
    {
      "time": "2025-12-10",
      "value": 252.28719970703125
    },
    {
      "time": "2025-12-11",
      "value": 252.47159942626953
    },
    {
      "time": "2025-12-12",
      "value": 252.53639953613282
    },
    {
      "time": "2025-12-15",
      "value": 252.59719940185548
    },
    {
      "time": "2025-12-16",
      "value": 252.63079956054688
    },
    {
      "time": "2025-12-17",
      "value": 252.59759948730468
    },
    {
      "time": "2025-12-18",
      "value": 252.57859924316406
    },
    {
      "time": "2025-12-19",
      "value": 252.6323992919922
    },
    {
      "time": "2025-12-22",
      "value": 252.8775991821289
    },
    {
      "time": "2025-12-23",
      "value": 253.04459899902344
    },
    {
      "time": "2025-12-24",
      "value": 253.25779876708984
    },
    {
      "time": "2025-12-26",
      "value": 253.43779876708984
    },
    {
      "time": "2025-12-29",
      "value": 253.61079864501954
    },
    {
      "time": "2025-12-30",
      "value": 253.73939849853517
    },
    {
      "time": "2025-12-31",
      "value": 253.76259857177735
    },
    {
      "time": "2026-01-02",
      "value": 253.77759857177733
    },
    {
      "time": "2026-01-05",
      "value": 253.88099853515624
    },
    {
      "time": "2026-01-06",
      "value": 253.9869985961914
    },
    {
      "time": "2026-01-07",
      "value": 254.0451983642578
    },
    {
      "time": "2026-01-08",
      "value": 253.98259857177734
    },
    {
      "time": "2026-01-09",
      "value": 253.93139862060548
    },
    {
      "time": "2026-01-12",
      "value": 253.86039825439454
    },
    {
      "time": "2026-01-13",
      "value": 253.86279815673828
    },
    {
      "time": "2026-01-14",
      "value": 253.78579833984375
    },
    {
      "time": "2026-01-15",
      "value": 253.7011981201172
    },
    {
      "time": "2026-01-16",
      "value": 253.7163983154297
    },
    {
      "time": "2026-01-20",
      "value": 253.59219848632813
    },
    {
      "time": "2026-01-21",
      "value": 253.62959838867187
    },
    {
      "time": "2026-01-22",
      "value": 253.7201983642578
    },
    {
      "time": "2026-01-23",
      "value": 253.7165985107422
    },
    {
      "time": "2026-01-26",
      "value": 253.74959869384764
    },
    {
      "time": "2026-01-27",
      "value": 253.83239868164063
    },
    {
      "time": "2026-01-28",
      "value": 254.03799896240236
    },
    {
      "time": "2026-01-29",
      "value": 254.2077993774414
    },
    {
      "time": "2026-01-30",
      "value": 254.35819915771484
    },
    {
      "time": "2026-02-02",
      "value": 254.6043994140625
    },
    {
      "time": "2026-02-03",
      "value": 254.74159942626954
    },
    {
      "time": "2026-02-04",
      "value": 254.90699951171874
    },
    {
      "time": "2026-02-05",
      "value": 254.96519958496094
    },
    {
      "time": "2026-02-06",
      "value": 255.00259948730468
    },
    {
      "time": "2026-02-09",
      "value": 255.0477993774414
    },
    {
      "time": "2026-02-10",
      "value": 255.02499938964843
    },
    {
      "time": "2026-02-11",
      "value": 254.9755993652344
    },
    {
      "time": "2026-02-12",
      "value": 254.8393994140625
    },
    {
      "time": "2026-02-13",
      "value": 254.67419952392578
    },
    {
      "time": "2026-02-17",
      "value": 254.4913998413086
    },
    {
      "time": "2026-02-18",
      "value": 254.34980010986328
    },
    {
      "time": "2026-02-19",
      "value": 254.16940002441407
    },
    {
      "time": "2026-02-20",
      "value": 254.04220001220702
    },
    {
      "time": "2026-02-23",
      "value": 253.8481997680664
    },
    {
      "time": "2026-02-24",
      "value": 253.68659942626954
    },
    {
      "time": "2026-02-25",
      "value": 253.61219970703124
    },
    {
      "time": "2026-02-26",
      "value": 253.57839965820312
    },
    {
      "time": "2026-02-27",
      "value": 253.55239959716798
    },
    {
      "time": "2026-03-02",
      "value": 253.5225994873047
    },
    {
      "time": "2026-03-03",
      "value": 253.53319946289062
    },
    {
      "time": "2026-03-04",
      "value": 253.54539947509767
    },
    {
      "time": "2026-03-05",
      "value": 253.4777993774414
    },
    {
      "time": "2026-03-06",
      "value": 253.31859954833985
    },
    {
      "time": "2026-03-09",
      "value": 253.19919982910156
    },
    {
      "time": "2026-03-10",
      "value": 253.06720001220702
    },
    {
      "time": "2026-03-11",
      "value": 252.93380004882812
    },
    {
      "time": "2026-03-12",
      "value": 252.73960021972655
    },
    {
      "time": "2026-03-13",
      "value": 252.52780029296875
    },
    {
      "time": "2026-03-16",
      "value": 252.41280029296874
    },
    {
      "time": "2026-03-17",
      "value": 252.33300018310547
    },
    {
      "time": "2026-03-18",
      "value": 252.1436004638672
    },
    {
      "time": "2026-03-19",
      "value": 251.8938003540039
    },
    {
      "time": "2026-03-20",
      "value": 251.54800048828125
    },
    {
      "time": "2026-03-23",
      "value": 251.28040069580078
    },
    {
      "time": "2026-03-24",
      "value": 250.92860046386718
    },
    {
      "time": "2026-03-25",
      "value": 250.60340057373048
    },
    {
      "time": "2026-03-26",
      "value": 250.17080078125
    },
    {
      "time": "2026-03-27",
      "value": 249.70080078125
    },
    {
      "time": "2026-03-30",
      "value": 249.17820068359376
    },
    {
      "time": "2026-03-31",
      "value": 248.81640045166014
    },
    {
      "time": "2026-04-01",
      "value": 248.62040069580078
    },
    {
      "time": "2026-04-02",
      "value": 248.36360076904296
    },
    {
      "time": "2026-04-06",
      "value": 248.09820098876952
    },
    {
      "time": "2026-04-07",
      "value": 247.8178012084961
    },
    {
      "time": "2026-04-08",
      "value": 247.65780090332032
    },
    {
      "time": "2026-04-09",
      "value": 247.4854006958008
    },
    {
      "time": "2026-04-10",
      "value": 247.3022006225586
    },
    {
      "time": "2026-04-13",
      "value": 247.20280029296876
    },
    {
      "time": "2026-04-14",
      "value": 247.2574005126953
    },
    {
      "time": "2026-04-15",
      "value": 247.3506005859375
    },
    {
      "time": "2026-04-16",
      "value": 247.54820068359376
    },
    {
      "time": "2026-04-17",
      "value": 247.90320068359375
    },
    {
      "time": "2026-04-20",
      "value": 248.31260040283203
    },
    {
      "time": "2026-04-21",
      "value": 248.5986004638672
    },
    {
      "time": "2026-04-22",
      "value": 248.9326007080078
    },
    {
      "time": "2026-04-23",
      "value": 249.26140075683594
    },
    {
      "time": "2026-04-24",
      "value": 249.68040100097656
    },
    {
      "time": "2026-04-27",
      "value": 250.20420104980468
    },
    {
      "time": "2026-04-28",
      "value": 250.6628012084961
    },
    {
      "time": "2026-04-29",
      "value": 251.15920135498047
    },
    {
      "time": "2026-04-30",
      "value": 251.6696011352539
    },
    {
      "time": "2026-05-01",
      "value": 252.2502014160156
    },
    {
      "time": "2026-05-04",
      "value": 252.7778012084961
    },
    {
      "time": "2026-05-05",
      "value": 253.43720123291016
    },
    {
      "time": "2026-05-06",
      "value": 254.15900115966798
    },
    {
      "time": "2026-05-07",
      "value": 254.80480102539062
    },
    {
      "time": "2026-05-08",
      "value": 255.64360107421874
    },
    {
      "time": "2026-05-11",
      "value": 256.51660095214845
    },
    {
      "time": "2026-05-12",
      "value": 257.33220123291017
    },
    {
      "time": "2026-05-13",
      "value": 258.2610012817383
    },
    {
      "time": "2026-05-14",
      "value": 259.16100128173827
    },
    {
      "time": "2026-05-15",
      "value": 259.98440155029294
    },
    {
      "time": "2026-05-18",
      "value": 260.8576016235352
    },
    {
      "time": "2026-05-19",
      "value": 261.6302014160156
    },
    {
      "time": "2026-05-20",
      "value": 262.49740142822264
    },
    {
      "time": "2026-05-21",
      "value": 263.37740112304687
    },
    {
      "time": "2026-05-22",
      "value": 264.3674011230469
    },
    {
      "time": "2026-05-26",
      "value": 265.4920010375977
    },
    {
      "time": "2026-05-27",
      "value": 266.556201171875
    },
    {
      "time": "2026-05-28",
      "value": 267.64420135498045
    },
    {
      "time": "2026-05-29",
      "value": 268.8242010498047
    },
    {
      "time": "2026-06-01",
      "value": 270.05660125732425
    },
    {
      "time": "2026-06-02",
      "value": 271.4084014892578
    },
    {
      "time": "2026-06-03",
      "value": 272.6992010498047
    },
    {
      "time": "2026-06-04",
      "value": 273.9896011352539
    },
    {
      "time": "2026-06-05",
      "value": 274.9570013427734
    },
    {
      "time": "2026-06-08",
      "value": 276.12900115966795
    },
    {
      "time": "2026-06-09",
      "value": 277.3272009277344
    },
    {
      "time": "2026-06-10",
      "value": 278.4482012939453
    },
    {
      "time": "2026-06-11",
      "value": 279.596201171875
    },
    {
      "time": "2026-06-12",
      "value": 280.7250012207031
    },
    {
      "time": "2026-06-15",
      "value": 282.0326010131836
    },
    {
      "time": "2026-06-16",
      "value": 283.1974008178711
    },
    {
      "time": "2026-06-17",
      "value": 284.3012008666992
    },
    {
      "time": "2026-06-18",
      "value": 285.40080078125
    },
    {
      "time": "2026-06-22",
      "value": 286.4542007446289
    },
    {
      "time": "2026-06-23",
      "value": 287.29960052490236
    },
    {
      "time": "2026-06-24",
      "value": 288.0688006591797
    },
    {
      "time": "2026-06-25",
      "value": 288.79080078125
    },
    {
      "time": "2026-06-26",
      "value": 289.3602008056641
    },
    {
      "time": "2026-06-29",
      "value": 290.04740051269533
    },
    {
      "time": "2026-06-30",
      "value": 290.76420043945313
    },
    {
      "time": "2026-07-01",
      "value": 291.410400390625
    },
    {
      "time": "2026-07-02",
      "value": 291.9726007080078
    },
    {
      "time": "2026-07-06",
      "value": 292.530400390625
    },
    {
      "time": "2026-07-07",
      "value": 293.0088006591797
    },
    {
      "time": "2026-07-08",
      "value": 293.3986004638672
    },
    {
      "time": "2026-07-09",
      "value": 293.8840002441406
    },
    {
      "time": "2026-07-10",
      "value": 294.44320007324217
    },
    {
      "time": "2026-07-13",
      "value": 294.8565997314453
    },
    {
      "time": "2026-07-14",
      "value": 295.2847998046875
    },
    {
      "time": "2026-07-15",
      "value": 295.64519958496095
    },
    {
      "time": "2026-07-16",
      "value": 295.9177996826172
    },
    {
      "time": "2026-07-17",
      "value": 296.03159973144534
    },
    {
      "time": "2026-07-20",
      "value": 296.03519958496094
    },
    {
      "time": "2026-07-21",
      "value": 296.1507995605469
    },
    {
      "time": "2026-07-22",
      "value": 296.10279968261716
    },
    {
      "time": "2026-07-23",
      "value": 295.9282000732422
    },
    {
      "time": "2026-07-24",
      "value": 295.73899963378904
    }
  ],
  "analysis": null
}