{
  "ok": true,
  "cached": false,
  "ticker": "SDY",
  "price": 155.73,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Value Is Quietly Winning 2026 and These 3 Dividend-Paying Value ETFs Prove You Do Not Need Tech to Beat the Market",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ec7894bf-0e68-3a93-a69c-2d7304ad42f6/value-is-quietly-winning-2026.html",
      "published": "2026-07-23"
    },
    {
      "title": "Dividend ETF (SDY) Hits a New 52-Week High",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dividend-etf-sdy-hits-52-142600520.html",
      "published": "2026-07-08"
    },
    {
      "title": "Dividend Aristocrats Are Quietly Outrunning Software in 2026. Investors Are Piling Into This ETF",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/57c2a06d-b160-315b-95a4-d4bc109b3acf/dividend-aristocrats-are.html",
      "published": "2026-07-02"
    },
    {
      "title": "3 Dividend ETFs Built for Stability in a Volatile Market",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/bf115d14-9274-3a2e-9b50-1a629d6e2cfe/3-dividend-etfs-built-for.html",
      "published": "2026-07-02"
    },
    {
      "title": "Should State Street SPDR S&P Dividend ETF (SDY) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-p-dividend-102002547.html",
      "published": "2026-06-16"
    },
    {
      "title": "The Zacks Analyst Blog Highlights SDY, NOBL, OUSA, PFM, PEY and SNPD",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-sdy-075100432.html",
      "published": "2026-06-15"
    },
    {
      "title": "Guide to Dividend Aristocrat ETF Investing",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guide-dividend-aristocrat-etf-investing-120000566.html",
      "published": "2026-06-12"
    },
    {
      "title": "Is State Street SPDR S&P Dividend ETF (SDY) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-p-dividend-102002412.html",
      "published": "2026-06-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 139.72999572753906,
      "high": 139.9600067138672,
      "low": 138.9499969482422,
      "close": 139.86000061035156,
      "volume": 179900
    },
    {
      "time": "2025-07-28",
      "open": 139.75,
      "high": 139.85000610351562,
      "low": 138.8300018310547,
      "close": 138.94000244140625,
      "volume": 157700
    },
    {
      "time": "2025-07-29",
      "open": 139.19000244140625,
      "high": 139.25999450683594,
      "low": 138.67999267578125,
      "close": 139.1999969482422,
      "volume": 155800
    },
    {
      "time": "2025-07-30",
      "open": 139.1300048828125,
      "high": 139.1300048828125,
      "low": 137.24000549316406,
      "close": 137.8300018310547,
      "volume": 199300
    },
    {
      "time": "2025-07-31",
      "open": 137.27000427246094,
      "high": 138.0399932861328,
      "low": 136.5800018310547,
      "close": 136.9600067138672,
      "volume": 210900
    },
    {
      "time": "2025-08-01",
      "open": 136.86000061035156,
      "high": 136.92999267578125,
      "low": 135.42999267578125,
      "close": 136.47999572753906,
      "volume": 377400
    },
    {
      "time": "2025-08-04",
      "open": 136.64999389648438,
      "high": 137.89999389648438,
      "low": 136.64999389648438,
      "close": 137.80999755859375,
      "volume": 233000
    },
    {
      "time": "2025-08-05",
      "open": 137.8800048828125,
      "high": 138.33999633789062,
      "low": 137.6999969482422,
      "close": 138.0800018310547,
      "volume": 281000
    },
    {
      "time": "2025-08-06",
      "open": 138.24000549316406,
      "high": 138.72000122070312,
      "low": 137.88999938964844,
      "close": 138.24000549316406,
      "volume": 156000
    },
    {
      "time": "2025-08-07",
      "open": 139,
      "high": 139.3000030517578,
      "low": 137.88999938964844,
      "close": 138.6199951171875,
      "volume": 212600
    },
    {
      "time": "2025-08-08",
      "open": 138.72000122070312,
      "high": 139.36000061035156,
      "low": 138.58999633789062,
      "close": 138.8000030517578,
      "volume": 151300
    },
    {
      "time": "2025-08-11",
      "open": 138.92999267578125,
      "high": 139.3800048828125,
      "low": 138.08999633789062,
      "close": 138.4499969482422,
      "volume": 137300
    },
    {
      "time": "2025-08-12",
      "open": 138.72000122070312,
      "high": 139.66000366210938,
      "low": 138.60000610351562,
      "close": 139.58999633789062,
      "volume": 157800
    },
    {
      "time": "2025-08-13",
      "open": 139.77000427246094,
      "high": 141.5800018310547,
      "low": 139.7100067138672,
      "close": 141.52999877929688,
      "volume": 147200
    },
    {
      "time": "2025-08-14",
      "open": 140.7100067138672,
      "high": 140.72999572753906,
      "low": 139.82000732421875,
      "close": 140.4600067138672,
      "volume": 168600
    },
    {
      "time": "2025-08-15",
      "open": 140.5800018310547,
      "high": 140.72999572753906,
      "low": 139.8800048828125,
      "close": 140.25999450683594,
      "volume": 166500
    },
    {
      "time": "2025-08-18",
      "open": 140.1699981689453,
      "high": 140.4499969482422,
      "low": 139.8000030517578,
      "close": 139.8699951171875,
      "volume": 111700
    },
    {
      "time": "2025-08-19",
      "open": 139.92999267578125,
      "high": 141.52000427246094,
      "low": 139.92999267578125,
      "close": 141.11000061035156,
      "volume": 143400
    },
    {
      "time": "2025-08-20",
      "open": 141.19000244140625,
      "high": 142.50999450683594,
      "low": 141.19000244140625,
      "close": 141.42999267578125,
      "volume": 214100
    },
    {
      "time": "2025-08-21",
      "open": 141.02000427246094,
      "high": 141.47000122070312,
      "low": 140.77999877929688,
      "close": 141,
      "volume": 143200
    },
    {
      "time": "2025-08-22",
      "open": 141.7100067138672,
      "high": 143.49000549316406,
      "low": 141.7100067138672,
      "close": 142.97000122070312,
      "volume": 193900
    },
    {
      "time": "2025-08-25",
      "open": 142.5800018310547,
      "high": 142.74000549316406,
      "low": 141.39999389648438,
      "close": 141.52000427246094,
      "volume": 184400
    },
    {
      "time": "2025-08-26",
      "open": 141.39999389648438,
      "high": 141.8000030517578,
      "low": 141.07000732421875,
      "close": 141.32000732421875,
      "volume": 180700
    },
    {
      "time": "2025-08-27",
      "open": 141.05999755859375,
      "high": 142.0399932861328,
      "low": 141.05999755859375,
      "close": 141.89999389648438,
      "volume": 149700
    },
    {
      "time": "2025-08-28",
      "open": 141.9600067138672,
      "high": 141.9600067138672,
      "low": 140.6199951171875,
      "close": 141.02999877929688,
      "volume": 525300
    },
    {
      "time": "2025-08-29",
      "open": 141.1300048828125,
      "high": 141.8000030517578,
      "low": 140.9499969482422,
      "close": 141.33999633789062,
      "volume": 202900
    },
    {
      "time": "2025-09-02",
      "open": 140.77999877929688,
      "high": 140.91000366210938,
      "low": 139.85000610351562,
      "close": 140.44000244140625,
      "volume": 206300
    },
    {
      "time": "2025-09-03",
      "open": 140,
      "high": 140.3000030517578,
      "low": 139.42999267578125,
      "close": 140.10000610351562,
      "volume": 206400
    },
    {
      "time": "2025-09-04",
      "open": 140.5,
      "high": 141.07000732421875,
      "low": 140.08999633789062,
      "close": 141.07000732421875,
      "volume": 239400
    },
    {
      "time": "2025-09-05",
      "open": 141.10000610351562,
      "high": 142.00999450683594,
      "low": 140.22000122070312,
      "close": 140.89999389648438,
      "volume": 272000
    },
    {
      "time": "2025-09-08",
      "open": 140.69000244140625,
      "high": 140.69000244140625,
      "low": 139.5,
      "close": 140.33999633789062,
      "volume": 314900
    },
    {
      "time": "2025-09-09",
      "open": 140.05999755859375,
      "high": 140.17999267578125,
      "low": 139.60000610351562,
      "close": 139.86000061035156,
      "volume": 274000
    },
    {
      "time": "2025-09-10",
      "open": 139.77999877929688,
      "high": 140.13999938964844,
      "low": 138.89999389648438,
      "close": 139.5800018310547,
      "volume": 234200
    },
    {
      "time": "2025-09-11",
      "open": 139.6199951171875,
      "high": 141.60000610351562,
      "low": 139.6199951171875,
      "close": 141.4600067138672,
      "volume": 229000
    },
    {
      "time": "2025-09-12",
      "open": 141.16000366210938,
      "high": 141.4499969482422,
      "low": 140.66000366210938,
      "close": 140.66000366210938,
      "volume": 189400
    },
    {
      "time": "2025-09-15",
      "open": 140.7899932861328,
      "high": 140.8300018310547,
      "low": 139.6999969482422,
      "close": 139.77999877929688,
      "volume": 273200
    },
    {
      "time": "2025-09-16",
      "open": 139.7899932861328,
      "high": 140.13999938964844,
      "low": 139.27999877929688,
      "close": 139.3800048828125,
      "volume": 316300
    },
    {
      "time": "2025-09-17",
      "open": 139.67999267578125,
      "high": 141.3300018310547,
      "low": 139.47999572753906,
      "close": 139.8000030517578,
      "volume": 270100
    },
    {
      "time": "2025-09-18",
      "open": 139.72999572753906,
      "high": 140.24000549316406,
      "low": 139.38999938964844,
      "close": 139.8699951171875,
      "volume": 280800
    },
    {
      "time": "2025-09-19",
      "open": 140.08999633789062,
      "high": 140.08999633789062,
      "low": 139.1699981689453,
      "close": 139.44000244140625,
      "volume": 211300
    },
    {
      "time": "2025-09-22",
      "open": 138.4199981689453,
      "high": 138.4199981689453,
      "low": 137.8000030517578,
      "close": 138.0800018310547,
      "volume": 298900
    },
    {
      "time": "2025-09-23",
      "open": 138.24000549316406,
      "high": 139.1300048828125,
      "low": 138.24000549316406,
      "close": 138.55999755859375,
      "volume": 821700
    },
    {
      "time": "2025-09-24",
      "open": 138.72999572753906,
      "high": 139.00999450683594,
      "low": 138.4600067138672,
      "close": 138.85000610351562,
      "volume": 375900
    },
    {
      "time": "2025-09-25",
      "open": 138.86000061035156,
      "high": 139.0399932861328,
      "low": 137.86000061035156,
      "close": 138.02999877929688,
      "volume": 224500
    },
    {
      "time": "2025-09-26",
      "open": 138.4199981689453,
      "high": 139.3300018310547,
      "low": 138.3800048828125,
      "close": 139.3300018310547,
      "volume": 173100
    },
    {
      "time": "2025-09-29",
      "open": 139.67999267578125,
      "high": 139.67999267578125,
      "low": 138.77999877929688,
      "close": 139.3000030517578,
      "volume": 317600
    },
    {
      "time": "2025-09-30",
      "open": 139.11000061035156,
      "high": 140.1999969482422,
      "low": 139.11000061035156,
      "close": 140.0500030517578,
      "volume": 246800
    },
    {
      "time": "2025-10-01",
      "open": 140.00999450683594,
      "high": 140.3300018310547,
      "low": 139.47000122070312,
      "close": 139.97999572753906,
      "volume": 295100
    },
    {
      "time": "2025-10-02",
      "open": 139.6999969482422,
      "high": 140.32000732421875,
      "low": 139.50999450683594,
      "close": 139.8800048828125,
      "volume": 207700
    },
    {
      "time": "2025-10-03",
      "open": 140.02000427246094,
      "high": 141.3300018310547,
      "low": 140.02000427246094,
      "close": 140.63999938964844,
      "volume": 203600
    },
    {
      "time": "2025-10-06",
      "open": 140.77999877929688,
      "high": 140.80999755859375,
      "low": 140.22999572753906,
      "close": 140.39999389648438,
      "volume": 201500
    },
    {
      "time": "2025-10-07",
      "open": 140.61000061035156,
      "high": 140.82000732421875,
      "low": 139.97000122070312,
      "close": 140.19000244140625,
      "volume": 160000
    },
    {
      "time": "2025-10-08",
      "open": 140.39999389648438,
      "high": 140.50999450683594,
      "low": 139.75,
      "close": 140.39999389648438,
      "volume": 350400
    },
    {
      "time": "2025-10-09",
      "open": 140.39999389648438,
      "high": 140.67999267578125,
      "low": 138.88999938964844,
      "close": 139.05999755859375,
      "volume": 289300
    },
    {
      "time": "2025-10-10",
      "open": 139.5500030517578,
      "high": 139.77999877929688,
      "low": 137.47000122070312,
      "close": 137.47000122070312,
      "volume": 250000
    },
    {
      "time": "2025-10-13",
      "open": 137.89999389648438,
      "high": 138.5800018310547,
      "low": 137.60000610351562,
      "close": 138.02999877929688,
      "volume": 186100
    },
    {
      "time": "2025-10-14",
      "open": 137.55999755859375,
      "high": 139.8800048828125,
      "low": 137.55999755859375,
      "close": 139.57000732421875,
      "volume": 165400
    },
    {
      "time": "2025-10-15",
      "open": 139.86000061035156,
      "high": 140.60000610351562,
      "low": 138.5399932861328,
      "close": 139.57000732421875,
      "volume": 212100
    },
    {
      "time": "2025-10-16",
      "open": 139.6999969482422,
      "high": 139.80999755859375,
      "low": 138.05999755859375,
      "close": 138.30999755859375,
      "volume": 147100
    },
    {
      "time": "2025-10-17",
      "open": 138.60000610351562,
      "high": 139.27999877929688,
      "low": 138.4600067138672,
      "close": 139.25,
      "volume": 164100
    },
    {
      "time": "2025-10-20",
      "open": 139.6300048828125,
      "high": 140.27999877929688,
      "low": 139.6300048828125,
      "close": 140.1199951171875,
      "volume": 153800
    },
    {
      "time": "2025-10-21",
      "open": 140,
      "high": 140.77999877929688,
      "low": 139.86000061035156,
      "close": 140.22999572753906,
      "volume": 183800
    },
    {
      "time": "2025-10-22",
      "open": 140,
      "high": 140.75,
      "low": 139.66000366210938,
      "close": 139.80999755859375,
      "volume": 211900
    },
    {
      "time": "2025-10-23",
      "open": 139.91000366210938,
      "high": 140.08999633789062,
      "low": 138.94000244140625,
      "close": 139.5,
      "volume": 163400
    },
    {
      "time": "2025-10-24",
      "open": 140.33999633789062,
      "high": 140.33999633789062,
      "low": 139.57000732421875,
      "close": 139.58999633789062,
      "volume": 163700
    },
    {
      "time": "2025-10-27",
      "open": 139.9199981689453,
      "high": 140.33999633789062,
      "low": 139.6199951171875,
      "close": 140.33999633789062,
      "volume": 194900
    },
    {
      "time": "2025-10-28",
      "open": 139.9600067138672,
      "high": 139.9600067138672,
      "low": 138.92999267578125,
      "close": 138.92999267578125,
      "volume": 427500
    },
    {
      "time": "2025-10-29",
      "open": 138.64999389648438,
      "high": 138.64999389648438,
      "low": 136.63999938964844,
      "close": 137.1199951171875,
      "volume": 282000
    },
    {
      "time": "2025-10-30",
      "open": 137.27999877929688,
      "high": 138.4499969482422,
      "low": 137.27999877929688,
      "close": 137.33999633789062,
      "volume": 232900
    },
    {
      "time": "2025-10-31",
      "open": 136.88999938964844,
      "high": 137.58999633789062,
      "low": 136.27000427246094,
      "close": 137.22000122070312,
      "volume": 314600
    },
    {
      "time": "2025-11-03",
      "open": 136.9499969482422,
      "high": 136.9499969482422,
      "low": 135.3000030517578,
      "close": 136.0800018310547,
      "volume": 288000
    },
    {
      "time": "2025-11-04",
      "open": 135.8800048828125,
      "high": 136.2100067138672,
      "low": 135.52999877929688,
      "close": 136.05999755859375,
      "volume": 247900
    },
    {
      "time": "2025-11-05",
      "open": 135.91000366210938,
      "high": 136.9600067138672,
      "low": 135.83999633789062,
      "close": 136.5,
      "volume": 220200
    },
    {
      "time": "2025-11-06",
      "open": 136.33999633789062,
      "high": 136.8800048828125,
      "low": 135.97999572753906,
      "close": 136.0800018310547,
      "volume": 291500
    },
    {
      "time": "2025-11-07",
      "open": 136.13999938964844,
      "high": 137.27000427246094,
      "low": 136.00999450683594,
      "close": 137.22999572753906,
      "volume": 309000
    },
    {
      "time": "2025-11-10",
      "open": 137.3300018310547,
      "high": 137.5500030517578,
      "low": 136.33999633789062,
      "close": 137.27000427246094,
      "volume": 214700
    },
    {
      "time": "2025-11-11",
      "open": 137.52999877929688,
      "high": 138.77000427246094,
      "low": 137.52999877929688,
      "close": 138.5399932861328,
      "volume": 267600
    },
    {
      "time": "2025-11-12",
      "open": 138.6999969482422,
      "high": 139.49000549316406,
      "low": 138.6999969482422,
      "close": 139.00999450683594,
      "volume": 218500
    },
    {
      "time": "2025-11-13",
      "open": 138.99000549316406,
      "high": 139.67999267578125,
      "low": 138.5399932861328,
      "close": 138.6300048828125,
      "volume": 358100
    },
    {
      "time": "2025-11-14",
      "open": 138.55999755859375,
      "high": 138.67999267578125,
      "low": 137.74000549316406,
      "close": 138.22000122070312,
      "volume": 294200
    },
    {
      "time": "2025-11-17",
      "open": 138.22000122070312,
      "high": 138.64999389648438,
      "low": 136.88999938964844,
      "close": 137.11000061035156,
      "volume": 337200
    },
    {
      "time": "2025-11-18",
      "open": 137.05999755859375,
      "high": 137.9499969482422,
      "low": 136.8800048828125,
      "close": 137.35000610351562,
      "volume": 323800
    },
    {
      "time": "2025-11-19",
      "open": 137.16000366210938,
      "high": 137.22999572753906,
      "low": 136.11000061035156,
      "close": 136.5,
      "volume": 340400
    },
    {
      "time": "2025-11-20",
      "open": 137.07000732421875,
      "high": 137.6199951171875,
      "low": 135.85000610351562,
      "close": 135.9600067138672,
      "volume": 416200
    },
    {
      "time": "2025-11-21",
      "open": 136.49000549316406,
      "high": 139.10000610351562,
      "low": 136.3800048828125,
      "close": 138.25999450683594,
      "volume": 476800
    },
    {
      "time": "2025-11-24",
      "open": 138.2100067138672,
      "high": 138.33999633789062,
      "low": 137.25999450683594,
      "close": 137.7100067138672,
      "volume": 346200
    },
    {
      "time": "2025-11-25",
      "open": 138,
      "high": 139.5500030517578,
      "low": 138,
      "close": 139.3300018310547,
      "volume": 333000
    },
    {
      "time": "2025-11-26",
      "open": 139.32000732421875,
      "high": 140.6999969482422,
      "low": 139.3000030517578,
      "close": 140.17999267578125,
      "volume": 179200
    },
    {
      "time": "2025-11-28",
      "open": 140.19000244140625,
      "high": 140.99000549316406,
      "low": 140.16000366210938,
      "close": 140.75,
      "volume": 91800
    },
    {
      "time": "2025-12-01",
      "open": 140.25,
      "high": 140.8699951171875,
      "low": 139.77999877929688,
      "close": 139.88999938964844,
      "volume": 244400
    },
    {
      "time": "2025-12-02",
      "open": 140,
      "high": 140,
      "low": 138.8000030517578,
      "close": 139.1999969482422,
      "volume": 243800
    },
    {
      "time": "2025-12-03",
      "open": 139.64999389648438,
      "high": 140.5500030517578,
      "low": 139.64999389648438,
      "close": 140.22000122070312,
      "volume": 204200
    },
    {
      "time": "2025-12-04",
      "open": 140.22999572753906,
      "high": 140.58999633789062,
      "low": 139.77999877929688,
      "close": 140.11000061035156,
      "volume": 312600
    },
    {
      "time": "2025-12-05",
      "open": 140.0800018310547,
      "high": 140.67999267578125,
      "low": 139.9499969482422,
      "close": 140.0800018310547,
      "volume": 193500
    },
    {
      "time": "2025-12-08",
      "open": 140.0800018310547,
      "high": 140.0800018310547,
      "low": 138.63999938964844,
      "close": 138.6999969482422,
      "volume": 283700
    },
    {
      "time": "2025-12-09",
      "open": 138.8000030517578,
      "high": 139.5399932861328,
      "low": 138.33999633789062,
      "close": 138.3800048828125,
      "volume": 240200
    },
    {
      "time": "2025-12-10",
      "open": 138.61000061035156,
      "high": 140.36000061035156,
      "low": 138.5500030517578,
      "close": 140.02999877929688,
      "volume": 264600
    },
    {
      "time": "2025-12-11",
      "open": 140.35000610351562,
      "high": 141.69000244140625,
      "low": 140.35000610351562,
      "close": 141.3800048828125,
      "volume": 217800
    },
    {
      "time": "2025-12-12",
      "open": 141.82000732421875,
      "high": 142.16000366210938,
      "low": 141.27000427246094,
      "close": 141.52999877929688,
      "volume": 221700
    },
    {
      "time": "2025-12-15",
      "open": 142,
      "high": 142.1699981689453,
      "low": 141.3800048828125,
      "close": 142.00999450683594,
      "volume": 253300
    },
    {
      "time": "2025-12-16",
      "open": 142.11000061035156,
      "high": 142.1699981689453,
      "low": 140.4199981689453,
      "close": 140.8699951171875,
      "volume": 198400
    },
    {
      "time": "2025-12-17",
      "open": 140.92999267578125,
      "high": 141.75,
      "low": 140.92999267578125,
      "close": 141.38999938964844,
      "volume": 348000
    },
    {
      "time": "2025-12-18",
      "open": 141.47999572753906,
      "high": 142.0500030517578,
      "low": 140.91000366210938,
      "close": 141.02000427246094,
      "volume": 287600
    },
    {
      "time": "2025-12-19",
      "open": 140.80999755859375,
      "high": 140.99000549316406,
      "low": 140.3000030517578,
      "close": 140.3300018310547,
      "volume": 262100
    },
    {
      "time": "2025-12-22",
      "open": 139.4499969482422,
      "high": 140.1699981689453,
      "low": 139.25,
      "close": 139.9600067138672,
      "volume": 283400
    },
    {
      "time": "2025-12-23",
      "open": 140.02000427246094,
      "high": 140.0399932861328,
      "low": 139.60000610351562,
      "close": 139.7100067138672,
      "volume": 321500
    },
    {
      "time": "2025-12-24",
      "open": 139.82000732421875,
      "high": 140.41000366210938,
      "low": 139.75,
      "close": 140.36000061035156,
      "volume": 308300
    },
    {
      "time": "2025-12-26",
      "open": 140.27000427246094,
      "high": 140.5800018310547,
      "low": 139.8300018310547,
      "close": 140.35000610351562,
      "volume": 239500
    },
    {
      "time": "2025-12-29",
      "open": 140.36000061035156,
      "high": 140.64999389648438,
      "low": 140.16000366210938,
      "close": 140.3300018310547,
      "volume": 286700
    },
    {
      "time": "2025-12-30",
      "open": 140.3300018310547,
      "high": 140.38999938964844,
      "low": 140.02000427246094,
      "close": 140.1199951171875,
      "volume": 200300
    },
    {
      "time": "2025-12-31",
      "open": 140.0800018310547,
      "high": 140.0800018310547,
      "low": 139.08999633789062,
      "close": 139.16000366210938,
      "volume": 143500
    },
    {
      "time": "2026-01-02",
      "open": 139.3699951171875,
      "high": 140.35000610351562,
      "low": 138.2899932861328,
      "close": 140.0399932861328,
      "volume": 282500
    },
    {
      "time": "2026-01-05",
      "open": 140.07000732421875,
      "high": 141.07000732421875,
      "low": 139.77999877929688,
      "close": 140.77999877929688,
      "volume": 468300
    },
    {
      "time": "2026-01-06",
      "open": 140.8000030517578,
      "high": 142.4499969482422,
      "low": 140.74000549316406,
      "close": 142.25,
      "volume": 611700
    },
    {
      "time": "2026-01-07",
      "open": 142.41000366210938,
      "high": 142.69000244140625,
      "low": 140.57000732421875,
      "close": 140.6199951171875,
      "volume": 583800
    },
    {
      "time": "2026-01-08",
      "open": 140.5,
      "high": 143.42999267578125,
      "low": 140.5,
      "close": 142.94000244140625,
      "volume": 504000
    },
    {
      "time": "2026-01-09",
      "open": 143.1199951171875,
      "high": 143.89999389648438,
      "low": 143.10000610351562,
      "close": 143.57000732421875,
      "volume": 404500
    },
    {
      "time": "2026-01-12",
      "open": 143.5800018310547,
      "high": 144.02999877929688,
      "low": 142.9600067138672,
      "close": 143.86000061035156,
      "volume": 1825600
    },
    {
      "time": "2026-01-13",
      "open": 144.27999877929688,
      "high": 144.8300018310547,
      "low": 143.67999267578125,
      "close": 144.42999267578125,
      "volume": 361700
    },
    {
      "time": "2026-01-14",
      "open": 144.33999633789062,
      "high": 146.22999572753906,
      "low": 144.33999633789062,
      "close": 146.22000122070312,
      "volume": 328600
    },
    {
      "time": "2026-01-15",
      "open": 146.30999755859375,
      "high": 146.9199981689453,
      "low": 145.77000427246094,
      "close": 146.66000366210938,
      "volume": 290100
    },
    {
      "time": "2026-01-16",
      "open": 146.36000061035156,
      "high": 146.66000366210938,
      "low": 146.00999450683594,
      "close": 146.50999450683594,
      "volume": 344400
    },
    {
      "time": "2026-01-20",
      "open": 145.55999755859375,
      "high": 145.8699951171875,
      "low": 144.88999938964844,
      "close": 145.32000732421875,
      "volume": 339200
    },
    {
      "time": "2026-01-21",
      "open": 145.85000610351562,
      "high": 147.27000427246094,
      "low": 145.85000610351562,
      "close": 147.05999755859375,
      "volume": 345900
    },
    {
      "time": "2026-01-22",
      "open": 147.19000244140625,
      "high": 147.7100067138672,
      "low": 146.88999938964844,
      "close": 147.02999877929688,
      "volume": 235800
    },
    {
      "time": "2026-01-23",
      "open": 147.0500030517578,
      "high": 147.19000244140625,
      "low": 146.05999755859375,
      "close": 146.60000610351562,
      "volume": 226500
    },
    {
      "time": "2026-01-26",
      "open": 146.9600067138672,
      "high": 147.3699951171875,
      "low": 146.4199981689453,
      "close": 146.72000122070312,
      "volume": 237700
    },
    {
      "time": "2026-01-27",
      "open": 146.6699981689453,
      "high": 147.22999572753906,
      "low": 146.2899932861328,
      "close": 147.0399932861328,
      "volume": 195700
    },
    {
      "time": "2026-01-28",
      "open": 147.08999633789062,
      "high": 147.5,
      "low": 146.38999938964844,
      "close": 146.75,
      "volume": 752000
    },
    {
      "time": "2026-01-29",
      "open": 147.5800018310547,
      "high": 148.39999389648438,
      "low": 146.6699981689453,
      "close": 147.42999267578125,
      "volume": 465900
    },
    {
      "time": "2026-01-30",
      "open": 147.3699951171875,
      "high": 148.72999572753906,
      "low": 146.9499969482422,
      "close": 148.72999572753906,
      "volume": 437500
    },
    {
      "time": "2026-02-02",
      "open": 148.5,
      "high": 149.36000061035156,
      "low": 148.30999755859375,
      "close": 149.2100067138672,
      "volume": 293000
    },
    {
      "time": "2026-02-03",
      "open": 148.72000122070312,
      "high": 151.0399932861328,
      "low": 148.66000366210938,
      "close": 150.4600067138672,
      "volume": 222000
    },
    {
      "time": "2026-02-04",
      "open": 150.9199981689453,
      "high": 153.0399932861328,
      "low": 150.9199981689453,
      "close": 152.64999389648438,
      "volume": 217300
    },
    {
      "time": "2026-02-05",
      "open": 152.4499969482422,
      "high": 152.85000610351562,
      "low": 151.77000427246094,
      "close": 151.97999572753906,
      "volume": 234700
    },
    {
      "time": "2026-02-06",
      "open": 152.7899932861328,
      "high": 153.80999755859375,
      "low": 152.72999572753906,
      "close": 153.39999389648438,
      "volume": 225400
    },
    {
      "time": "2026-02-09",
      "open": 153.17999267578125,
      "high": 153.35000610351562,
      "low": 152.27999877929688,
      "close": 153,
      "volume": 182100
    },
    {
      "time": "2026-02-10",
      "open": 153.10000610351562,
      "high": 154.55999755859375,
      "low": 152.89999389648438,
      "close": 153.9499969482422,
      "volume": 223700
    },
    {
      "time": "2026-02-11",
      "open": 154.32000732421875,
      "high": 155.17999267578125,
      "low": 154.0500030517578,
      "close": 154.9600067138672,
      "volume": 148200
    },
    {
      "time": "2026-02-12",
      "open": 155.25,
      "high": 156.05999755859375,
      "low": 154.00999450683594,
      "close": 154.11000061035156,
      "volume": 297700
    },
    {
      "time": "2026-02-13",
      "open": 153.94000244140625,
      "high": 155.6999969482422,
      "low": 153.94000244140625,
      "close": 155.25,
      "volume": 246800
    },
    {
      "time": "2026-02-17",
      "open": 155.3699951171875,
      "high": 156.1199951171875,
      "low": 153.9199981689453,
      "close": 154.5500030517578,
      "volume": 208200
    },
    {
      "time": "2026-02-18",
      "open": 154.66000366210938,
      "high": 154.99000549316406,
      "low": 154.02999877929688,
      "close": 154.44000244140625,
      "volume": 200100
    },
    {
      "time": "2026-02-19",
      "open": 154.44000244140625,
      "high": 155.24000549316406,
      "low": 153.97000122070312,
      "close": 154.49000549316406,
      "volume": 191000
    },
    {
      "time": "2026-02-20",
      "open": 154.49000549316406,
      "high": 155.25,
      "low": 154.02000427246094,
      "close": 155.02000427246094,
      "volume": 134100
    },
    {
      "time": "2026-02-23",
      "open": 154.77999877929688,
      "high": 155.89999389648438,
      "low": 154.41000366210938,
      "close": 154.77000427246094,
      "volume": 169100
    },
    {
      "time": "2026-02-24",
      "open": 154.77000427246094,
      "high": 155.5500030517578,
      "low": 154.77000427246094,
      "close": 155.36000061035156,
      "volume": 173000
    },
    {
      "time": "2026-02-25",
      "open": 155.55999755859375,
      "high": 155.55999755859375,
      "low": 153.49000549316406,
      "close": 154.55999755859375,
      "volume": 173400
    },
    {
      "time": "2026-02-26",
      "open": 154.88999938964844,
      "high": 155.6300048828125,
      "low": 154.35000610351562,
      "close": 155.0500030517578,
      "volume": 191800
    },
    {
      "time": "2026-02-27",
      "open": 154.69000244140625,
      "high": 156,
      "low": 154.4499969482422,
      "close": 155.92999267578125,
      "volume": 177600
    },
    {
      "time": "2026-03-02",
      "open": 155.3300018310547,
      "high": 156.38999938964844,
      "low": 154.82000732421875,
      "close": 155.89999389648438,
      "volume": 210700
    },
    {
      "time": "2026-03-03",
      "open": 154.0800018310547,
      "high": 155.05999755859375,
      "low": 152.52000427246094,
      "close": 154.55999755859375,
      "volume": 296900
    },
    {
      "time": "2026-03-04",
      "open": 154.8000030517578,
      "high": 154.8000030517578,
      "low": 153.36000061035156,
      "close": 154.25,
      "volume": 147000
    },
    {
      "time": "2026-03-05",
      "open": 153.19000244140625,
      "high": 153.38999938964844,
      "low": 151.60000610351562,
      "close": 152.3800048828125,
      "volume": 220100
    },
    {
      "time": "2026-03-06",
      "open": 151.25,
      "high": 151.61000061035156,
      "low": 149.75,
      "close": 151.4499969482422,
      "volume": 168600
    },
    {
      "time": "2026-03-09",
      "open": 150.4499969482422,
      "high": 151.55999755859375,
      "low": 148.82000732421875,
      "close": 151.24000549316406,
      "volume": 254100
    },
    {
      "time": "2026-03-10",
      "open": 150.74000549316406,
      "high": 151.52000427246094,
      "low": 149.88999938964844,
      "close": 150.07000732421875,
      "volume": 199200
    },
    {
      "time": "2026-03-11",
      "open": 149.85000610351562,
      "high": 149.88999938964844,
      "low": 148.77999877929688,
      "close": 149.42999267578125,
      "volume": 213200
    },
    {
      "time": "2026-03-12",
      "open": 148.55999755859375,
      "high": 149.77999877929688,
      "low": 148.10000610351562,
      "close": 148.2100067138672,
      "volume": 294300
    },
    {
      "time": "2026-03-13",
      "open": 149.1699981689453,
      "high": 149.77000427246094,
      "low": 148.36000061035156,
      "close": 148.55999755859375,
      "volume": 234900
    },
    {
      "time": "2026-03-16",
      "open": 149.52000427246094,
      "high": 149.8300018310547,
      "low": 148.91000366210938,
      "close": 149.13999938964844,
      "volume": 158000
    },
    {
      "time": "2026-03-17",
      "open": 149.88999938964844,
      "high": 150.1199951171875,
      "low": 148.92999267578125,
      "close": 148.97999572753906,
      "volume": 149200
    },
    {
      "time": "2026-03-18",
      "open": 148.14999389648438,
      "high": 148.32000732421875,
      "low": 146.58999633789062,
      "close": 146.63999938964844,
      "volume": 208900
    },
    {
      "time": "2026-03-19",
      "open": 146,
      "high": 146.6300048828125,
      "low": 145.14999389648438,
      "close": 145.8699951171875,
      "volume": 183300
    },
    {
      "time": "2026-03-20",
      "open": 145.72000122070312,
      "high": 146.1699981689453,
      "low": 143.47999572753906,
      "close": 143.97000122070312,
      "volume": 181700
    },
    {
      "time": "2026-03-23",
      "open": 144.83999633789062,
      "high": 145.6999969482422,
      "low": 144.1199951171875,
      "close": 144.3800048828125,
      "volume": 278000
    },
    {
      "time": "2026-03-24",
      "open": 143.72000122070312,
      "high": 145.91000366210938,
      "low": 143.3300018310547,
      "close": 144.9199981689453,
      "volume": 330500
    },
    {
      "time": "2026-03-25",
      "open": 145.82000732421875,
      "high": 146.27999877929688,
      "low": 144.69000244140625,
      "close": 145.42999267578125,
      "volume": 281700
    },
    {
      "time": "2026-03-26",
      "open": 144.9199981689453,
      "high": 146.47999572753906,
      "low": 144.9199981689453,
      "close": 145.27999877929688,
      "volume": 178600
    },
    {
      "time": "2026-03-27",
      "open": 145.16000366210938,
      "high": 145.75999450683594,
      "low": 144.13999938964844,
      "close": 144.41000366210938,
      "volume": 224900
    },
    {
      "time": "2026-03-30",
      "open": 145.35000610351562,
      "high": 145.83999633789062,
      "low": 144.0800018310547,
      "close": 144.5,
      "volume": 251900
    },
    {
      "time": "2026-03-31",
      "open": 145.5,
      "high": 146.42999267578125,
      "low": 144.32000732421875,
      "close": 145.94000244140625,
      "volume": 378800
    },
    {
      "time": "2026-04-01",
      "open": 145.8000030517578,
      "high": 146.42999267578125,
      "low": 145.6999969482422,
      "close": 145.83999633789062,
      "volume": 356100
    },
    {
      "time": "2026-04-02",
      "open": 145.33999633789062,
      "high": 146.86000061035156,
      "low": 145.0399932861328,
      "close": 146.1199951171875,
      "volume": 182800
    },
    {
      "time": "2026-04-06",
      "open": 145.75999450683594,
      "high": 146.2899932861328,
      "low": 145.5,
      "close": 146.2899932861328,
      "volume": 267000
    },
    {
      "time": "2026-04-07",
      "open": 146.02999877929688,
      "high": 146.3000030517578,
      "low": 145.0800018310547,
      "close": 145.6300048828125,
      "volume": 210400
    },
    {
      "time": "2026-04-08",
      "open": 146.86000061035156,
      "high": 148.27000427246094,
      "low": 146.6699981689453,
      "close": 148.22000122070312,
      "volume": 191600
    },
    {
      "time": "2026-04-09",
      "open": 147.64999389648438,
      "high": 149.22000122070312,
      "low": 147.47999572753906,
      "close": 148.6699981689453,
      "volume": 185000
    },
    {
      "time": "2026-04-10",
      "open": 148.85000610351562,
      "high": 148.85000610351562,
      "low": 147.13999938964844,
      "close": 147.30999755859375,
      "volume": 182000
    },
    {
      "time": "2026-04-13",
      "open": 147.05999755859375,
      "high": 147.4499969482422,
      "low": 146.1199951171875,
      "close": 147.4499969482422,
      "volume": 168800
    },
    {
      "time": "2026-04-14",
      "open": 147.13999938964844,
      "high": 147.69000244140625,
      "low": 146.4199981689453,
      "close": 147.4499969482422,
      "volume": 193400
    },
    {
      "time": "2026-04-15",
      "open": 147.27999877929688,
      "high": 147.27999877929688,
      "low": 146.25999450683594,
      "close": 146.66000366210938,
      "volume": 181900
    },
    {
      "time": "2026-04-16",
      "open": 146.8000030517578,
      "high": 147.83999633789062,
      "low": 146.8000030517578,
      "close": 147.82000732421875,
      "volume": 172100
    },
    {
      "time": "2026-04-17",
      "open": 147.80999755859375,
      "high": 149.4499969482422,
      "low": 147.6999969482422,
      "close": 149.0500030517578,
      "volume": 190500
    },
    {
      "time": "2026-04-20",
      "open": 148.92999267578125,
      "high": 149.83999633789062,
      "low": 148.66000366210938,
      "close": 149.10000610351562,
      "volume": 178800
    },
    {
      "time": "2026-04-21",
      "open": 149.27000427246094,
      "high": 149.33999633789062,
      "low": 147.9199981689453,
      "close": 148,
      "volume": 163300
    },
    {
      "time": "2026-04-22",
      "open": 148.6199951171875,
      "high": 148.77999877929688,
      "low": 146.9199981689453,
      "close": 147.1999969482422,
      "volume": 154800
    },
    {
      "time": "2026-04-23",
      "open": 147.97000122070312,
      "high": 149.4199981689453,
      "low": 147.82000732421875,
      "close": 149.36000061035156,
      "volume": 151600
    },
    {
      "time": "2026-04-24",
      "open": 149.30999755859375,
      "high": 149.4600067138672,
      "low": 148,
      "close": 148.1699981689453,
      "volume": 127300
    },
    {
      "time": "2026-04-27",
      "open": 148.4199981689453,
      "high": 149.2100067138672,
      "low": 148.13999938964844,
      "close": 148.1699981689453,
      "volume": 156200
    },
    {
      "time": "2026-04-28",
      "open": 148.97000122070312,
      "high": 149.47999572753906,
      "low": 147.8300018310547,
      "close": 148.38999938964844,
      "volume": 536300
    },
    {
      "time": "2026-04-29",
      "open": 148.30999755859375,
      "high": 148.60000610351562,
      "low": 147.27000427246094,
      "close": 147.6999969482422,
      "volume": 171800
    },
    {
      "time": "2026-04-30",
      "open": 147.6999969482422,
      "high": 150.17999267578125,
      "low": 147.6999969482422,
      "close": 150.07000732421875,
      "volume": 240000
    },
    {
      "time": "2026-05-01",
      "open": 150.49000549316406,
      "high": 150.5,
      "low": 149.13999938964844,
      "close": 149.13999938964844,
      "volume": 204600
    },
    {
      "time": "2026-05-04",
      "open": 148.64999389648438,
      "high": 149.02999877929688,
      "low": 147.14999389648438,
      "close": 147.47000122070312,
      "volume": 212600
    },
    {
      "time": "2026-05-05",
      "open": 147.75999450683594,
      "high": 148.9499969482422,
      "low": 147.13999938964844,
      "close": 148.49000549316406,
      "volume": 269500
    },
    {
      "time": "2026-05-06",
      "open": 149.07000732421875,
      "high": 149.52999877929688,
      "low": 148.80999755859375,
      "close": 149.1199951171875,
      "volume": 170500
    },
    {
      "time": "2026-05-07",
      "open": 149.17999267578125,
      "high": 149.22000122070312,
      "low": 148.0500030517578,
      "close": 148.41000366210938,
      "volume": 133400
    },
    {
      "time": "2026-05-08",
      "open": 149.16000366210938,
      "high": 149.1999969482422,
      "low": 147.9199981689453,
      "close": 148.00999450683594,
      "volume": 171300
    },
    {
      "time": "2026-05-11",
      "open": 148.52000427246094,
      "high": 148.66000366210938,
      "low": 147.5,
      "close": 147.75,
      "volume": 200400
    },
    {
      "time": "2026-05-12",
      "open": 148.02000427246094,
      "high": 148.27000427246094,
      "low": 146.8800048828125,
      "close": 147.9199981689453,
      "volume": 182100
    },
    {
      "time": "2026-05-13",
      "open": 147.63999938964844,
      "high": 147.63999938964844,
      "low": 146.5800018310547,
      "close": 147.07000732421875,
      "volume": 176800
    },
    {
      "time": "2026-05-14",
      "open": 147.52000427246094,
      "high": 147.92999267578125,
      "low": 147.22000122070312,
      "close": 147.39999389648438,
      "volume": 233700
    },
    {
      "time": "2026-05-15",
      "open": 147.4199981689453,
      "high": 147.4199981689453,
      "low": 146.11000061035156,
      "close": 146.11000061035156,
      "volume": 174200
    },
    {
      "time": "2026-05-18",
      "open": 146.52999877929688,
      "high": 147.89999389648438,
      "low": 146.52999877929688,
      "close": 147.80999755859375,
      "volume": 180100
    },
    {
      "time": "2026-05-19",
      "open": 147.4499969482422,
      "high": 148.36000061035156,
      "low": 146.75999450683594,
      "close": 147.75,
      "volume": 267000
    },
    {
      "time": "2026-05-20",
      "open": 147.5800018310547,
      "high": 148.3000030517578,
      "low": 146.8800048828125,
      "close": 148.1199951171875,
      "volume": 292500
    },
    {
      "time": "2026-05-21",
      "open": 147.66000366210938,
      "high": 148.80999755859375,
      "low": 146.5399932861328,
      "close": 148.77999877929688,
      "volume": 223000
    },
    {
      "time": "2026-05-22",
      "open": 149.3000030517578,
      "high": 150.22999572753906,
      "low": 149.24000549316406,
      "close": 149.9600067138672,
      "volume": 274200
    },
    {
      "time": "2026-05-26",
      "open": 150.25999450683594,
      "high": 150.52999877929688,
      "low": 149.9499969482422,
      "close": 150.16000366210938,
      "volume": 180500
    },
    {
      "time": "2026-05-27",
      "open": 150.52999877929688,
      "high": 151.0399932861328,
      "low": 149.92999267578125,
      "close": 150.02999877929688,
      "volume": 249600
    },
    {
      "time": "2026-05-28",
      "open": 150.02999877929688,
      "high": 150.6199951171875,
      "low": 149.47999572753906,
      "close": 149.88999938964844,
      "volume": 212500
    },
    {
      "time": "2026-05-29",
      "open": 150.02000427246094,
      "high": 150.02000427246094,
      "low": 149.22000122070312,
      "close": 149.25999450683594,
      "volume": 244200
    },
    {
      "time": "2026-06-01",
      "open": 148.55999755859375,
      "high": 148.55999755859375,
      "low": 147.80999755859375,
      "close": 147.9199981689453,
      "volume": 224800
    },
    {
      "time": "2026-06-02",
      "open": 147.9199981689453,
      "high": 149.05999755859375,
      "low": 147.75,
      "close": 148.89999389648438,
      "volume": 175900
    },
    {
      "time": "2026-06-03",
      "open": 148.57000732421875,
      "high": 149.3699951171875,
      "low": 148.33999633789062,
      "close": 148.6699981689453,
      "volume": 164600
    },
    {
      "time": "2026-06-04",
      "open": 149.94000244140625,
      "high": 150.50999450683594,
      "low": 149.0500030517578,
      "close": 149.41000366210938,
      "volume": 183900
    },
    {
      "time": "2026-06-05",
      "open": 149.5800018310547,
      "high": 150.75999450683594,
      "low": 149.5800018310547,
      "close": 149.92999267578125,
      "volume": 250800
    },
    {
      "time": "2026-06-08",
      "open": 149.75999450683594,
      "high": 150.08999633789062,
      "low": 148.8000030517578,
      "close": 148.8000030517578,
      "volume": 172600
    },
    {
      "time": "2026-06-09",
      "open": 149.44000244140625,
      "high": 150.72999572753906,
      "low": 149.24000549316406,
      "close": 150.72999572753906,
      "volume": 371400
    },
    {
      "time": "2026-06-10",
      "open": 150.82000732421875,
      "high": 151.6199951171875,
      "low": 150.17999267578125,
      "close": 150.17999267578125,
      "volume": 258700
    },
    {
      "time": "2026-06-11",
      "open": 150.8699951171875,
      "high": 152.19000244140625,
      "low": 150.6999969482422,
      "close": 151.41000366210938,
      "volume": 269200
    },
    {
      "time": "2026-06-12",
      "open": 151.97000122070312,
      "high": 152.9199981689453,
      "low": 151.7100067138672,
      "close": 152.66000366210938,
      "volume": 224700
    },
    {
      "time": "2026-06-15",
      "open": 152.9199981689453,
      "high": 153.38999938964844,
      "low": 152.50999450683594,
      "close": 152.6199951171875,
      "volume": 263700
    },
    {
      "time": "2026-06-16",
      "open": 153.13999938964844,
      "high": 154,
      "low": 152.66000366210938,
      "close": 152.83999633789062,
      "volume": 177300
    },
    {
      "time": "2026-06-17",
      "open": 152.42999267578125,
      "high": 152.92999267578125,
      "low": 149.9499969482422,
      "close": 150.36000061035156,
      "volume": 664600
    },
    {
      "time": "2026-06-18",
      "open": 150.8300018310547,
      "high": 151.27000427246094,
      "low": 150.16000366210938,
      "close": 150.5,
      "volume": 206300
    },
    {
      "time": "2026-06-22",
      "open": 149.47999572753906,
      "high": 150.3300018310547,
      "low": 149.1999969482422,
      "close": 149.32000732421875,
      "volume": 279800
    },
    {
      "time": "2026-06-23",
      "open": 149.4499969482422,
      "high": 150.27999877929688,
      "low": 148.8000030517578,
      "close": 150,
      "volume": 346900
    },
    {
      "time": "2026-06-24",
      "open": 150.1699981689453,
      "high": 151.52000427246094,
      "low": 150.14999389648438,
      "close": 151.1699981689453,
      "volume": 365000
    },
    {
      "time": "2026-06-25",
      "open": 151.83999633789062,
      "high": 153.52000427246094,
      "low": 151.83999633789062,
      "close": 152.14999389648438,
      "volume": 171800
    },
    {
      "time": "2026-06-26",
      "open": 152.32000732421875,
      "high": 153.52999877929688,
      "low": 152.32000732421875,
      "close": 153.11000061035156,
      "volume": 173600
    },
    {
      "time": "2026-06-29",
      "open": 152.97999572753906,
      "high": 153,
      "low": 152.19000244140625,
      "close": 152.75,
      "volume": 189900
    },
    {
      "time": "2026-06-30",
      "open": 152.75,
      "high": 152.86000061035156,
      "low": 152.0500030517578,
      "close": 152.17999267578125,
      "volume": 140200
    },
    {
      "time": "2026-07-01",
      "open": 152.1300048828125,
      "high": 153.89999389648438,
      "low": 152.1300048828125,
      "close": 153.00999450683594,
      "volume": 272900
    },
    {
      "time": "2026-07-02",
      "open": 153.89999389648438,
      "high": 155.74000549316406,
      "low": 153.89999389648438,
      "close": 155.6699981689453,
      "volume": 201000
    },
    {
      "time": "2026-07-06",
      "open": 155.5500030517578,
      "high": 155.8000030517578,
      "low": 154.1300048828125,
      "close": 154.97000122070312,
      "volume": 231400
    },
    {
      "time": "2026-07-07",
      "open": 155.8800048828125,
      "high": 156.82000732421875,
      "low": 155.5,
      "close": 155.6199951171875,
      "volume": 227500
    },
    {
      "time": "2026-07-08",
      "open": 155.0800018310547,
      "high": 155.14999389648438,
      "low": 153.49000549316406,
      "close": 153.5500030517578,
      "volume": 191800
    },
    {
      "time": "2026-07-09",
      "open": 153.4600067138672,
      "high": 153.92999267578125,
      "low": 152.8300018310547,
      "close": 153.1300048828125,
      "volume": 203600
    },
    {
      "time": "2026-07-10",
      "open": 153.58999633789062,
      "high": 154.52000427246094,
      "low": 153.52000427246094,
      "close": 154.36000061035156,
      "volume": 175000
    },
    {
      "time": "2026-07-13",
      "open": 154.88999938964844,
      "high": 155.8300018310547,
      "low": 154.3000030517578,
      "close": 154.57000732421875,
      "volume": 217100
    },
    {
      "time": "2026-07-14",
      "open": 154.27000427246094,
      "high": 154.61000061035156,
      "low": 153.0399932861328,
      "close": 153.0399932861328,
      "volume": 215700
    },
    {
      "time": "2026-07-15",
      "open": 153.0800018310547,
      "high": 153.8699951171875,
      "low": 152.3000030517578,
      "close": 152.50999450683594,
      "volume": 176100
    },
    {
      "time": "2026-07-16",
      "open": 152.88999938964844,
      "high": 155.77999877929688,
      "low": 152.88999938964844,
      "close": 155.77999877929688,
      "volume": 158900
    },
    {
      "time": "2026-07-17",
      "open": 156.24000549316406,
      "high": 157.66000366210938,
      "low": 154.38999938964844,
      "close": 154.80999755859375,
      "volume": 203400
    },
    {
      "time": "2026-07-20",
      "open": 154.97000122070312,
      "high": 155.22000122070312,
      "low": 153.7100067138672,
      "close": 153.97999572753906,
      "volume": 155000
    },
    {
      "time": "2026-07-21",
      "open": 153.72000122070312,
      "high": 153.83999633789062,
      "low": 152.72000122070312,
      "close": 153.6199951171875,
      "volume": 218900
    },
    {
      "time": "2026-07-22",
      "open": 154.2100067138672,
      "high": 154.85000610351562,
      "low": 154.02000427246094,
      "close": 154.32000732421875,
      "volume": 135000
    },
    {
      "time": "2026-07-23",
      "open": 153.52999877929688,
      "high": 154.3000030517578,
      "low": 153.3000030517578,
      "close": 153.9199981689453,
      "volume": 123700
    },
    {
      "time": "2026-07-24",
      "open": 154.1300048828125,
      "high": 155.94000244140625,
      "low": 154.1300048828125,
      "close": 155.72999572753906,
      "volume": 155724
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 139.79960052490233
    },
    {
      "time": "2025-10-06",
      "value": 139.810400390625
    },
    {
      "time": "2025-10-07",
      "value": 139.835400390625
    },
    {
      "time": "2025-10-08",
      "value": 139.85940032958985
    },
    {
      "time": "2025-10-09",
      "value": 139.88400024414062
    },
    {
      "time": "2025-10-10",
      "value": 139.89420013427736
    },
    {
      "time": "2025-10-13",
      "value": 139.9252001953125
    },
    {
      "time": "2025-10-14",
      "value": 139.960400390625
    },
    {
      "time": "2025-10-15",
      "value": 139.99020050048827
    },
    {
      "time": "2025-10-16",
      "value": 139.99160034179687
    },
    {
      "time": "2025-10-17",
      "value": 140.00420043945311
    },
    {
      "time": "2025-10-20",
      "value": 140.03060028076172
    },
    {
      "time": "2025-10-21",
      "value": 140.06620025634766
    },
    {
      "time": "2025-10-22",
      "value": 140.0706002807617
    },
    {
      "time": "2025-10-23",
      "value": 140.03000030517578
    },
    {
      "time": "2025-10-24",
      "value": 140.01260009765625
    },
    {
      "time": "2025-10-27",
      "value": 140.01420013427733
    },
    {
      "time": "2025-10-28",
      "value": 139.9954000854492
    },
    {
      "time": "2025-10-29",
      "value": 139.91559997558593
    },
    {
      "time": "2025-10-30",
      "value": 139.83380004882812
    },
    {
      "time": "2025-10-31",
      "value": 139.7582000732422
    },
    {
      "time": "2025-11-03",
      "value": 139.6204000854492
    },
    {
      "time": "2025-11-04",
      "value": 139.51119995117188
    },
    {
      "time": "2025-11-05",
      "value": 139.4147998046875
    },
    {
      "time": "2025-11-06",
      "value": 139.2983999633789
    },
    {
      "time": "2025-11-07",
      "value": 139.22239990234374
    },
    {
      "time": "2025-11-10",
      "value": 139.14100006103516
    },
    {
      "time": "2025-11-11",
      "value": 139.10299987792968
    },
    {
      "time": "2025-11-12",
      "value": 139.0811996459961
    },
    {
      "time": "2025-11-13",
      "value": 139.03239959716797
    },
    {
      "time": "2025-11-14",
      "value": 138.97879974365233
    },
    {
      "time": "2025-11-17",
      "value": 138.91419982910156
    },
    {
      "time": "2025-11-18",
      "value": 138.86399993896484
    },
    {
      "time": "2025-11-19",
      "value": 138.80239990234375
    },
    {
      "time": "2025-11-20",
      "value": 138.69239990234374
    },
    {
      "time": "2025-11-21",
      "value": 138.6443997192383
    },
    {
      "time": "2025-11-24",
      "value": 138.60299987792968
    },
    {
      "time": "2025-11-25",
      "value": 138.60199981689453
    },
    {
      "time": "2025-11-26",
      "value": 138.609599609375
    },
    {
      "time": "2025-11-28",
      "value": 138.62719970703125
    },
    {
      "time": "2025-12-01",
      "value": 138.6361996459961
    },
    {
      "time": "2025-12-02",
      "value": 138.65859954833985
    },
    {
      "time": "2025-12-03",
      "value": 138.69179962158202
    },
    {
      "time": "2025-12-04",
      "value": 138.71699951171874
    },
    {
      "time": "2025-12-05",
      "value": 138.7579995727539
    },
    {
      "time": "2025-12-08",
      "value": 138.74539947509766
    },
    {
      "time": "2025-12-09",
      "value": 138.72699951171876
    },
    {
      "time": "2025-12-10",
      "value": 138.72659942626953
    },
    {
      "time": "2025-12-11",
      "value": 138.754599609375
    },
    {
      "time": "2025-12-12",
      "value": 138.78759948730467
    },
    {
      "time": "2025-12-15",
      "value": 138.81499938964845
    },
    {
      "time": "2025-12-16",
      "value": 138.8243994140625
    },
    {
      "time": "2025-12-17",
      "value": 138.84839935302733
    },
    {
      "time": "2025-12-18",
      "value": 138.86079956054687
    },
    {
      "time": "2025-12-19",
      "value": 138.8861996459961
    },
    {
      "time": "2025-12-22",
      "value": 138.93599975585937
    },
    {
      "time": "2025-12-23",
      "value": 138.96959991455077
    },
    {
      "time": "2025-12-24",
      "value": 138.98539978027344
    },
    {
      "time": "2025-12-26",
      "value": 139.00099975585937
    },
    {
      "time": "2025-12-29",
      "value": 139.0413998413086
    },
    {
      "time": "2025-12-30",
      "value": 139.05879974365234
    },
    {
      "time": "2025-12-31",
      "value": 139.0395999145508
    },
    {
      "time": "2026-01-02",
      "value": 139.03579986572265
    },
    {
      "time": "2026-01-05",
      "value": 139.05519989013672
    },
    {
      "time": "2026-01-06",
      "value": 139.11019989013673
    },
    {
      "time": "2026-01-07",
      "value": 139.13079986572265
    },
    {
      "time": "2026-01-08",
      "value": 139.18279998779298
    },
    {
      "time": "2026-01-09",
      "value": 139.27560028076172
    },
    {
      "time": "2026-01-12",
      "value": 139.410400390625
    },
    {
      "time": "2026-01-13",
      "value": 139.5522003173828
    },
    {
      "time": "2026-01-14",
      "value": 139.73220031738282
    },
    {
      "time": "2026-01-15",
      "value": 139.9438003540039
    },
    {
      "time": "2026-01-16",
      "value": 140.15280029296875
    },
    {
      "time": "2026-01-20",
      "value": 140.32920043945313
    },
    {
      "time": "2026-01-21",
      "value": 140.5488003540039
    },
    {
      "time": "2026-01-22",
      "value": 140.74480041503907
    },
    {
      "time": "2026-01-23",
      "value": 140.93140045166015
    },
    {
      "time": "2026-01-26",
      "value": 141.09500061035158
    },
    {
      "time": "2026-01-27",
      "value": 141.2556005859375
    },
    {
      "time": "2026-01-28",
      "value": 141.41800048828125
    },
    {
      "time": "2026-01-29",
      "value": 141.60220031738282
    },
    {
      "time": "2026-01-30",
      "value": 141.83460021972655
    },
    {
      "time": "2026-02-02",
      "value": 142.0718002319336
    },
    {
      "time": "2026-02-03",
      "value": 142.35100036621094
    },
    {
      "time": "2026-02-04",
      "value": 142.6848001098633
    },
    {
      "time": "2026-02-05",
      "value": 142.95920013427735
    },
    {
      "time": "2026-02-06",
      "value": 143.2729998779297
    },
    {
      "time": "2026-02-09",
      "value": 143.54639984130858
    },
    {
      "time": "2026-02-10",
      "value": 143.82179992675782
    },
    {
      "time": "2026-02-11",
      "value": 144.10600006103516
    },
    {
      "time": "2026-02-12",
      "value": 144.39040008544922
    },
    {
      "time": "2026-02-13",
      "value": 144.71140014648438
    },
    {
      "time": "2026-02-17",
      "value": 144.99800018310546
    },
    {
      "time": "2026-02-18",
      "value": 145.28460021972657
    },
    {
      "time": "2026-02-19",
      "value": 145.57280029296874
    },
    {
      "time": "2026-02-20",
      "value": 145.89920043945312
    },
    {
      "time": "2026-02-23",
      "value": 146.22700042724608
    },
    {
      "time": "2026-02-24",
      "value": 146.53360046386717
    },
    {
      "time": "2026-02-25",
      "value": 146.79720031738282
    },
    {
      "time": "2026-02-26",
      "value": 147.06760040283203
    },
    {
      "time": "2026-02-27",
      "value": 147.34600036621094
    },
    {
      "time": "2026-03-02",
      "value": 147.64660034179687
    },
    {
      "time": "2026-03-03",
      "value": 147.91000030517577
    },
    {
      "time": "2026-03-04",
      "value": 148.17460021972656
    },
    {
      "time": "2026-03-05",
      "value": 148.4156002807617
    },
    {
      "time": "2026-03-06",
      "value": 148.6454000854492
    },
    {
      "time": "2026-03-09",
      "value": 148.87600006103514
    },
    {
      "time": "2026-03-10",
      "value": 149.0702001953125
    },
    {
      "time": "2026-03-11",
      "value": 149.25179992675783
    },
    {
      "time": "2026-03-12",
      "value": 149.40940002441405
    },
    {
      "time": "2026-03-13",
      "value": 149.5782000732422
    },
    {
      "time": "2026-03-16",
      "value": 149.77779998779297
    },
    {
      "time": "2026-03-17",
      "value": 149.9566000366211
    },
    {
      "time": "2026-03-18",
      "value": 150.07380004882813
    },
    {
      "time": "2026-03-19",
      "value": 150.14619995117187
    },
    {
      "time": "2026-03-20",
      "value": 150.21320007324218
    },
    {
      "time": "2026-03-23",
      "value": 150.24200012207032
    },
    {
      "time": "2026-03-24",
      "value": 150.26899993896484
    },
    {
      "time": "2026-03-25",
      "value": 150.30039978027344
    },
    {
      "time": "2026-03-26",
      "value": 150.31739990234374
    },
    {
      "time": "2026-03-27",
      "value": 150.28119995117189
    },
    {
      "time": "2026-03-30",
      "value": 150.2379998779297
    },
    {
      "time": "2026-03-31",
      "value": 150.2266000366211
    },
    {
      "time": "2026-04-01",
      "value": 150.23699981689452
    },
    {
      "time": "2026-04-02",
      "value": 150.2181997680664
    },
    {
      "time": "2026-04-06",
      "value": 150.20339965820312
    },
    {
      "time": "2026-04-07",
      "value": 150.18399963378906
    },
    {
      "time": "2026-04-08",
      "value": 150.21399963378906
    },
    {
      "time": "2026-04-09",
      "value": 150.24659973144531
    },
    {
      "time": "2026-04-10",
      "value": 150.2577996826172
    },
    {
      "time": "2026-04-13",
      "value": 150.25819976806642
    },
    {
      "time": "2026-04-14",
      "value": 150.23259979248047
    },
    {
      "time": "2026-04-15",
      "value": 150.18159973144532
    },
    {
      "time": "2026-04-16",
      "value": 150.12879974365234
    },
    {
      "time": "2026-04-17",
      "value": 150.0567999267578
    },
    {
      "time": "2026-04-20",
      "value": 149.99920013427734
    },
    {
      "time": "2026-04-21",
      "value": 149.89120025634764
    },
    {
      "time": "2026-04-22",
      "value": 149.7752001953125
    },
    {
      "time": "2026-04-23",
      "value": 149.6834002685547
    },
    {
      "time": "2026-04-24",
      "value": 149.54760009765624
    },
    {
      "time": "2026-04-27",
      "value": 149.42880004882812
    },
    {
      "time": "2026-04-28",
      "value": 149.2916000366211
    },
    {
      "time": "2026-04-29",
      "value": 149.15459991455077
    },
    {
      "time": "2026-04-30",
      "value": 149.06720001220702
    },
    {
      "time": "2026-05-01",
      "value": 148.96019989013672
    },
    {
      "time": "2026-05-04",
      "value": 148.80919982910157
    },
    {
      "time": "2026-05-05",
      "value": 148.68359985351563
    },
    {
      "time": "2026-05-06",
      "value": 148.55879974365234
    },
    {
      "time": "2026-05-07",
      "value": 148.43579986572266
    },
    {
      "time": "2026-05-08",
      "value": 148.2949996948242
    },
    {
      "time": "2026-05-11",
      "value": 148.1313998413086
    },
    {
      "time": "2026-05-12",
      "value": 147.97179992675783
    },
    {
      "time": "2026-05-13",
      "value": 147.8220001220703
    },
    {
      "time": "2026-05-14",
      "value": 147.685
    },
    {
      "time": "2026-05-15",
      "value": 147.55959991455077
    },
    {
      "time": "2026-05-18",
      "value": 147.4867999267578
    },
    {
      "time": "2026-05-19",
      "value": 147.41699981689453
    },
    {
      "time": "2026-05-20",
      "value": 147.3779995727539
    },
    {
      "time": "2026-05-21",
      "value": 147.3649996948242
    },
    {
      "time": "2026-05-22",
      "value": 147.39999969482423
    },
    {
      "time": "2026-05-26",
      "value": 147.43199981689452
    },
    {
      "time": "2026-05-27",
      "value": 147.4497998046875
    },
    {
      "time": "2026-05-28",
      "value": 147.46799987792969
    },
    {
      "time": "2026-05-29",
      "value": 147.52039978027344
    },
    {
      "time": "2026-06-01",
      "value": 147.5613998413086
    },
    {
      "time": "2026-06-02",
      "value": 147.65999969482422
    },
    {
      "time": "2026-06-03",
      "value": 147.74579956054689
    },
    {
      "time": "2026-06-04",
      "value": 147.83559967041015
    },
    {
      "time": "2026-06-05",
      "value": 147.92559967041015
    },
    {
      "time": "2026-06-08",
      "value": 147.99599975585937
    },
    {
      "time": "2026-06-09",
      "value": 148.12239959716797
    },
    {
      "time": "2026-06-10",
      "value": 148.2359994506836
    },
    {
      "time": "2026-06-11",
      "value": 148.34539947509765
    },
    {
      "time": "2026-06-12",
      "value": 148.48179962158204
    },
    {
      "time": "2026-06-15",
      "value": 148.61179962158204
    },
    {
      "time": "2026-06-16",
      "value": 148.74279968261717
    },
    {
      "time": "2026-06-17",
      "value": 148.83739959716797
    },
    {
      "time": "2026-06-18",
      "value": 148.8829995727539
    },
    {
      "time": "2026-06-22",
      "value": 148.89599975585938
    },
    {
      "time": "2026-06-23",
      "value": 148.9497998046875
    },
    {
      "time": "2026-06-24",
      "value": 149.02419982910158
    },
    {
      "time": "2026-06-25",
      "value": 149.1181997680664
    },
    {
      "time": "2026-06-26",
      "value": 149.24719970703126
    },
    {
      "time": "2026-06-29",
      "value": 149.34579956054688
    },
    {
      "time": "2026-06-30",
      "value": 149.40839935302733
    },
    {
      "time": "2026-07-01",
      "value": 149.48659912109375
    },
    {
      "time": "2026-07-02",
      "value": 149.63999908447266
    },
    {
      "time": "2026-07-06",
      "value": 149.79539916992186
    },
    {
      "time": "2026-07-07",
      "value": 149.9205990600586
    },
    {
      "time": "2026-07-08",
      "value": 150.02819915771485
    },
    {
      "time": "2026-07-09",
      "value": 150.1273992919922
    },
    {
      "time": "2026-07-10",
      "value": 150.24679931640625
    },
    {
      "time": "2026-07-13",
      "value": 150.3841995239258
    },
    {
      "time": "2026-07-14",
      "value": 150.44359924316407
    },
    {
      "time": "2026-07-15",
      "value": 150.5109991455078
    },
    {
      "time": "2026-07-16",
      "value": 150.6771990966797
    },
    {
      "time": "2026-07-17",
      "value": 150.80359893798828
    },
    {
      "time": "2026-07-20",
      "value": 150.9007989501953
    },
    {
      "time": "2026-07-21",
      "value": 151.00499877929687
    },
    {
      "time": "2026-07-22",
      "value": 151.13119903564453
    },
    {
      "time": "2026-07-23",
      "value": 151.25459899902344
    },
    {
      "time": "2026-07-24",
      "value": 151.4107989501953
    }
  ],
  "analysis": null
}