{
  "ok": true,
  "cached": false,
  "ticker": "QQQM",
  "price": 292.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Converting Your IRA to a Roth Means Paying the Tax Early on Purpose, and These 3 ETFs Are Why It Still Wins",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c43b4994-8567-3c00-bf78-575d96f8da48/converting-your-ira-to-a-roth.html",
      "published": "2026-09-10"
    },
    {
      "title": "TQQQ Gained 59.18% While QQQ Gained 24.99%. Here Is Why That Is Not Triple.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8750820a-49ff-347b-b446-6b4695d00e6a/tqqq-gained-59.18%25-while-qqq.html",
      "published": "2026-09-09"
    },
    {
      "title": "How to Research Any ETF in Five Minutes",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/0031d439-8d4c-35ad-ae3e-4b58ec6a5fb5/how-to-research-any-etf-in.html",
      "published": "2026-09-09"
    },
    {
      "title": "VOO vs. QQQ: Which Popular ETF Is Right for Your Portfolio in 2026?",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/3c28a1f8-4a1c-3d08-8e59-72ce8b6e95fb/voo-vs.-qqq%3A-which-popular.html",
      "published": "2026-09-09"
    },
    {
      "title": "QQQ vs QQQM: Same Index, Same Stocks, Different Fee – and the Math Says One Leaves You Thousands Richer",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2d8a3770-a624-36d6-b4cd-553393e5eef5/qqq-vs-qqqm%3A-same-index%2C-same.html",
      "published": "2026-09-08"
    },
    {
      "title": "JEPQ Holders Trailed the Nasdaq-100 Over the Past Year While Chasing a Monthly Check",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d39e3235-2dfb-3978-8c41-af360b21b922/jepq-holders-trailed-the.html",
      "published": "2026-09-04"
    },
    {
      "title": "Retired Before Nvidia Made Everyone Rich? These 3 ETFs Put the Next Wave in Your IRA Without Betting the Nest Egg",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/44a491c7-da8e-3b24-996e-18bbab309b55/retired-before-nvidia-made.html",
      "published": "2026-09-03"
    },
    {
      "title": "JEPQ’s Monthly Check Can Push a Retiree Into the 85% Social Security Tax Zone: The Hidden Cost of Ordinary Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/049449b9-7f18-3eb6-9948-a40b882921b5/jepq%E2%80%99s-monthly-check-can-push.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "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": 284.2699890136719,
      "high": 285.1600036621094,
      "low": 280.9800109863281,
      "close": 281.67999267578125,
      "volume": 3995400
    },
    {
      "time": "2026-07-27",
      "open": 284.82000732421875,
      "high": 285.04998779296875,
      "low": 278.3299865722656,
      "close": 280.8599853515625,
      "volume": 3371700
    },
    {
      "time": "2026-07-28",
      "open": 278.44000244140625,
      "high": 279.7080078125,
      "low": 274.989990234375,
      "close": 278.1400146484375,
      "volume": 3737800
    },
    {
      "time": "2026-07-29",
      "open": 278.0299987792969,
      "high": 280,
      "low": 272.22601318359375,
      "close": 272.510009765625,
      "volume": 4328500
    },
    {
      "time": "2026-07-30",
      "open": 277.82000732421875,
      "high": 282.0899963378906,
      "low": 277.218994140625,
      "close": 281.3500061035156,
      "volume": 3715400
    },
    {
      "time": "2026-07-31",
      "open": 284.989990234375,
      "high": 286.44000244140625,
      "low": 280.0299987792969,
      "close": 283.2900085449219,
      "volume": 3517100
    },
    {
      "time": "2026-08-03",
      "open": 283.42498779296875,
      "high": 288.8599853515625,
      "low": 282.3999938964844,
      "close": 288.2699890136719,
      "volume": 5361200
    },
    {
      "time": "2026-08-04",
      "open": 291.6000061035156,
      "high": 298.7590026855469,
      "low": 291.3550109863281,
      "close": 298.0299987792969,
      "volume": 4598600
    },
    {
      "time": "2026-08-05",
      "open": 299.0050048828125,
      "high": 299.95001220703125,
      "low": 295.17999267578125,
      "close": 295.3500061035156,
      "volume": 4679600
    },
    {
      "time": "2026-08-06",
      "open": 292.6400146484375,
      "high": 296.1099853515625,
      "low": 291.75,
      "close": 294.260009765625,
      "volume": 3026500
    },
    {
      "time": "2026-08-07",
      "open": 296.5899963378906,
      "high": 297.94000244140625,
      "low": 295.05999755859375,
      "close": 297.70001220703125,
      "volume": 2836600
    },
    {
      "time": "2026-08-10",
      "open": 297.4549865722656,
      "high": 298.3800048828125,
      "low": 296.5899963378906,
      "close": 296.8500061035156,
      "volume": 4003600
    },
    {
      "time": "2026-08-11",
      "open": 297.82000732421875,
      "high": 297.82000732421875,
      "low": 294.7699890136719,
      "close": 295.8299865722656,
      "volume": 2357100
    },
    {
      "time": "2026-08-12",
      "open": 299.3999938964844,
      "high": 299.42999267578125,
      "low": 297.6650085449219,
      "close": 297.9800109863281,
      "volume": 2183900
    },
    {
      "time": "2026-08-13",
      "open": 298.57000732421875,
      "high": 302.20001220703125,
      "low": 298.114990234375,
      "close": 301.4100036621094,
      "volume": 2206800
    },
    {
      "time": "2026-08-14",
      "open": 302.010009765625,
      "high": 302.3500061035156,
      "low": 299.8800048828125,
      "close": 301.010009765625,
      "volume": 1987500
    },
    {
      "time": "2026-08-17",
      "open": 301.7900085449219,
      "high": 302.45001220703125,
      "low": 300.2699890136719,
      "close": 300.5199890136719,
      "volume": 2538400
    },
    {
      "time": "2026-08-18",
      "open": 296.5400085449219,
      "high": 297.32000732421875,
      "low": 294.7699890136719,
      "close": 295.45001220703125,
      "volume": 4173900
    },
    {
      "time": "2026-08-19",
      "open": 296.6400146484375,
      "high": 297.0400085449219,
      "low": 293.43499755859375,
      "close": 294.8500061035156,
      "volume": 2534600
    },
    {
      "time": "2026-08-20",
      "open": 293.2099914550781,
      "high": 294.3599853515625,
      "low": 291.75,
      "close": 292.7900085449219,
      "volume": 2627300
    },
    {
      "time": "2026-08-21",
      "open": 294.510009765625,
      "high": 294.6199951171875,
      "low": 292.05999755859375,
      "close": 293.760009765625,
      "volume": 1675500
    },
    {
      "time": "2026-08-24",
      "open": 292.2349853515625,
      "high": 292.2349853515625,
      "low": 289.3900146484375,
      "close": 290.80999755859375,
      "volume": 2728600
    },
    {
      "time": "2026-08-25",
      "open": 292.8599853515625,
      "high": 294,
      "low": 291.30999755859375,
      "close": 292.6600036621094,
      "volume": 3509000
    },
    {
      "time": "2026-08-26",
      "open": 291.70001220703125,
      "high": 293.57000732421875,
      "low": 291.510009765625,
      "close": 292.8999938964844,
      "volume": 2202800
    },
    {
      "time": "2026-08-27",
      "open": 295.20001220703125,
      "high": 297,
      "low": 294.2300109863281,
      "close": 296.9200134277344,
      "volume": 3167300
    },
    {
      "time": "2026-08-28",
      "open": 296.3299865722656,
      "high": 298.1600036621094,
      "low": 294.45001220703125,
      "close": 295,
      "volume": 2642700
    },
    {
      "time": "2026-08-31",
      "open": 294.45001220703125,
      "high": 295.44000244140625,
      "low": 293.6300048828125,
      "close": 295.17999267578125,
      "volume": 2332100
    },
    {
      "time": "2026-09-01",
      "open": 291.25,
      "high": 293.29998779296875,
      "low": 290.1499938964844,
      "close": 291.3999938964844,
      "volume": 2555600
    },
    {
      "time": "2026-09-02",
      "open": 291.1499938964844,
      "high": 292.2239990234375,
      "low": 290.3599853515625,
      "close": 292.0199890136719,
      "volume": 1890600
    },
    {
      "time": "2026-09-03",
      "open": 292.67999267578125,
      "high": 296.0050048828125,
      "low": 292.239990234375,
      "close": 295.510009765625,
      "volume": 2104700
    },
    {
      "time": "2026-09-04",
      "open": 296.2090148925781,
      "high": 297.2099914550781,
      "low": 295.04998779296875,
      "close": 296.07000732421875,
      "volume": 2243500
    },
    {
      "time": "2026-09-08",
      "open": 296.8399963378906,
      "high": 297.2200012207031,
      "low": 294.6600036621094,
      "close": 295.760009765625,
      "volume": 2431400
    },
    {
      "time": "2026-09-09",
      "open": 294.9800109863281,
      "high": 296.2699890136719,
      "low": 294.010009765625,
      "close": 294.9700012207031,
      "volume": 1898800
    },
    {
      "time": "2026-09-10",
      "open": 291.3800048828125,
      "high": 293.1789855957031,
      "low": 291.04998779296875,
      "close": 291.79998779296875,
      "volume": 2312600
    },
    {
      "time": "2026-09-11",
      "open": 294.6600036621094,
      "high": 295.4599914550781,
      "low": 293.8500061035156,
      "close": 294.3900146484375,
      "volume": 2954700
    },
    {
      "time": "2026-09-14",
      "open": 289.54998779296875,
      "high": 293.5299987792969,
      "low": 289.364990234375,
      "close": 292.6600036621094,
      "volume": 3437506
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 295.47299926757813
    },
    {
      "time": "2026-07-28",
      "value": 295.1083996582031
    },
    {
      "time": "2026-07-29",
      "value": 294.7207995605469
    },
    {
      "time": "2026-07-30",
      "value": 294.53519958496094
    },
    {
      "time": "2026-07-31",
      "value": 294.42419982910155
    },
    {
      "time": "2026-08-03",
      "value": 294.31699951171873
    },
    {
      "time": "2026-08-04",
      "value": 294.3933996582031
    },
    {
      "time": "2026-08-05",
      "value": 294.3915997314453
    },
    {
      "time": "2026-08-06",
      "value": 294.26320007324216
    },
    {
      "time": "2026-08-07",
      "value": 294.20960021972655
    },
    {
      "time": "2026-08-10",
      "value": 294.08960021972655
    },
    {
      "time": "2026-08-11",
      "value": 293.9270001220703
    },
    {
      "time": "2026-08-12",
      "value": 293.7702001953125
    },
    {
      "time": "2026-08-13",
      "value": 293.65380004882815
    },
    {
      "time": "2026-08-14",
      "value": 293.5418005371094
    },
    {
      "time": "2026-08-17",
      "value": 293.4534002685547
    },
    {
      "time": "2026-08-18",
      "value": 293.555400390625
    },
    {
      "time": "2026-08-19",
      "value": 293.55620056152344
    },
    {
      "time": "2026-08-20",
      "value": 293.58160095214845
    },
    {
      "time": "2026-08-21",
      "value": 293.73840087890625
    },
    {
      "time": "2026-08-24",
      "value": 293.65420104980467
    },
    {
      "time": "2026-08-25",
      "value": 293.56720092773435
    },
    {
      "time": "2026-08-26",
      "value": 293.30040100097654
    },
    {
      "time": "2026-08-27",
      "value": 293.22760131835935
    },
    {
      "time": "2026-08-28",
      "value": 293.176201171875
    },
    {
      "time": "2026-08-31",
      "value": 292.98940124511716
    },
    {
      "time": "2026-09-01",
      "value": 292.73940124511716
    },
    {
      "time": "2026-09-02",
      "value": 292.70240112304685
    },
    {
      "time": "2026-09-03",
      "value": 292.76000122070315
    },
    {
      "time": "2026-09-04",
      "value": 292.78380126953124
    },
    {
      "time": "2026-09-08",
      "value": 292.88000122070315
    },
    {
      "time": "2026-09-09",
      "value": 292.81840148925784
    },
    {
      "time": "2026-09-10",
      "value": 292.5950012207031
    },
    {
      "time": "2026-09-11",
      "value": 292.51060180664064
    },
    {
      "time": "2026-09-14",
      "value": 292.49540161132813
    }
  ],
  "analysis": null
}