{
  "ok": true,
  "cached": false,
  "ticker": "SPSM",
  "price": 56.32,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Russell 2000 Is Outpacing the S&P 500 in 2026. Is It Too Late to Buy Small-Cap ETFs?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/abfa67f8-8de4-38dc-9ebf-347c569af992/the-russell-2000-is-outpacing.html",
      "published": "2026-07-20"
    },
    {
      "title": "The S&P 500 Is Lagging. Do You Know How Your Retirement Savings Are Actually Invested?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/890267e0-4ba4-3410-958b-b212dbb2c365/the-s%26p-500-is-lagging.-do.html",
      "published": "2026-07-16"
    },
    {
      "title": "Small-Cap ETFs Beat S&P 500 in 2026: Can the Rally Last?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/small-cap-etfs-beat-p-120000613.html",
      "published": "2026-06-25"
    },
    {
      "title": "Should State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-portfolio-p-102002438.html",
      "published": "2026-06-23"
    },
    {
      "title": "Fed Stays Put, Hints at Hawkish Path Ahead: ETF Areas Likely to Gain",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/fed-stays-put-hints-hawkish-130000643.html",
      "published": "2026-06-18"
    },
    {
      "title": "Best ETF Ideas for the Rest of 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-etf-ideas-rest-2026-201700314.html",
      "published": "2026-06-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 43.939998626708984,
      "high": 44.040000915527344,
      "low": 43.61000061035156,
      "close": 44,
      "volume": 1134400
    },
    {
      "time": "2025-07-28",
      "open": 44.119998931884766,
      "high": 44.130001068115234,
      "low": 43.849998474121094,
      "close": 44,
      "volume": 1461800
    },
    {
      "time": "2025-07-29",
      "open": 44.209999084472656,
      "high": 44.209999084472656,
      "low": 43.68000030517578,
      "close": 43.77000045776367,
      "volume": 1383500
    },
    {
      "time": "2025-07-30",
      "open": 43.97999954223633,
      "high": 44.150001525878906,
      "low": 43.25,
      "close": 43.529998779296875,
      "volume": 1760200
    },
    {
      "time": "2025-07-31",
      "open": 43.27000045776367,
      "high": 43.45000076293945,
      "low": 42.869998931884766,
      "close": 42.97999954223633,
      "volume": 1714000
    },
    {
      "time": "2025-08-01",
      "open": 42.5,
      "high": 42.529998779296875,
      "low": 41.7599983215332,
      "close": 42.2599983215332,
      "volume": 1961400
    },
    {
      "time": "2025-08-04",
      "open": 42.529998779296875,
      "high": 43,
      "low": 42.41999816894531,
      "close": 42.9900016784668,
      "volume": 1365800
    },
    {
      "time": "2025-08-05",
      "open": 43.13999938964844,
      "high": 43.25,
      "low": 42.68000030517578,
      "close": 43.20000076293945,
      "volume": 1503900
    },
    {
      "time": "2025-08-06",
      "open": 43.31999969482422,
      "high": 43.31999969482422,
      "low": 43.06999969482422,
      "close": 43.18000030517578,
      "volume": 1357600
    },
    {
      "time": "2025-08-07",
      "open": 43.63999938964844,
      "high": 43.63999938964844,
      "low": 42.900001525878906,
      "close": 43.099998474121094,
      "volume": 1212000
    },
    {
      "time": "2025-08-08",
      "open": 43.36000061035156,
      "high": 43.470001220703125,
      "low": 43.15999984741211,
      "close": 43.25,
      "volume": 724500
    },
    {
      "time": "2025-08-11",
      "open": 43.400001525878906,
      "high": 43.529998779296875,
      "low": 43.119998931884766,
      "close": 43.189998626708984,
      "volume": 1643700
    },
    {
      "time": "2025-08-12",
      "open": 43.540000915527344,
      "high": 44.599998474121094,
      "low": 43.459999084472656,
      "close": 44.56999969482422,
      "volume": 1586000
    },
    {
      "time": "2025-08-13",
      "open": 44.849998474121094,
      "high": 45.560001373291016,
      "low": 44.75,
      "close": 45.560001373291016,
      "volume": 2855300
    },
    {
      "time": "2025-08-14",
      "open": 45.029998779296875,
      "high": 45.029998779296875,
      "low": 44.54999923706055,
      "close": 44.88999938964844,
      "volume": 2133900
    },
    {
      "time": "2025-08-15",
      "open": 44.95000076293945,
      "high": 45.029998779296875,
      "low": 44.45000076293945,
      "close": 44.599998474121094,
      "volume": 1043400
    },
    {
      "time": "2025-08-18",
      "open": 44.63999938964844,
      "high": 44.81999969482422,
      "low": 44.54999923706055,
      "close": 44.709999084472656,
      "volume": 1803100
    },
    {
      "time": "2025-08-19",
      "open": 44.7400016784668,
      "high": 45.130001068115234,
      "low": 44.58000183105469,
      "close": 44.720001220703125,
      "volume": 2459300
    },
    {
      "time": "2025-08-20",
      "open": 44.70000076293945,
      "high": 44.77000045776367,
      "low": 44.31999969482422,
      "close": 44.52000045776367,
      "volume": 1313800
    },
    {
      "time": "2025-08-21",
      "open": 44.279998779296875,
      "high": 44.54999923706055,
      "low": 44.15999984741211,
      "close": 44.470001220703125,
      "volume": 974000
    },
    {
      "time": "2025-08-22",
      "open": 44.72999954223633,
      "high": 46.290000915527344,
      "low": 44.72999954223633,
      "close": 46.209999084472656,
      "volume": 2682200
    },
    {
      "time": "2025-08-25",
      "open": 46.06999969482422,
      "high": 46.06999969482422,
      "low": 45.7599983215332,
      "close": 45.7599983215332,
      "volume": 1115500
    },
    {
      "time": "2025-08-26",
      "open": 45.779998779296875,
      "high": 46.09000015258789,
      "low": 45.709999084472656,
      "close": 45.90999984741211,
      "volume": 1288500
    },
    {
      "time": "2025-08-27",
      "open": 45.86000061035156,
      "high": 46.33000183105469,
      "low": 45.79999923706055,
      "close": 46.27000045776367,
      "volume": 1195200
    },
    {
      "time": "2025-08-28",
      "open": 46.439998626708984,
      "high": 46.439998626708984,
      "low": 45.959999084472656,
      "close": 46.220001220703125,
      "volume": 5085800
    },
    {
      "time": "2025-08-29",
      "open": 46.29999923706055,
      "high": 46.33000183105469,
      "low": 45.880001068115234,
      "close": 46.040000915527344,
      "volume": 1194900
    },
    {
      "time": "2025-09-02",
      "open": 45.470001220703125,
      "high": 45.720001220703125,
      "low": 45.29999923706055,
      "close": 45.65999984741211,
      "volume": 1493500
    },
    {
      "time": "2025-09-03",
      "open": 45.52000045776367,
      "high": 45.91999816894531,
      "low": 45.36000061035156,
      "close": 45.630001068115234,
      "volume": 1530700
    },
    {
      "time": "2025-09-04",
      "open": 45.709999084472656,
      "high": 46.29999923706055,
      "low": 45.65999984741211,
      "close": 46.290000915527344,
      "volume": 1268000
    },
    {
      "time": "2025-09-05",
      "open": 46.52000045776367,
      "high": 46.88999938964844,
      "low": 46.0099983215332,
      "close": 46.40999984741211,
      "volume": 1312600
    },
    {
      "time": "2025-09-08",
      "open": 46.439998626708984,
      "high": 46.439998626708984,
      "low": 45.95000076293945,
      "close": 46.349998474121094,
      "volume": 1446200
    },
    {
      "time": "2025-09-09",
      "open": 46.279998779296875,
      "high": 46.279998779296875,
      "low": 45.790000915527344,
      "close": 45.939998626708984,
      "volume": 1310900
    },
    {
      "time": "2025-09-10",
      "open": 45.97999954223633,
      "high": 46.150001525878906,
      "low": 45.66999816894531,
      "close": 45.880001068115234,
      "volume": 1488700
    },
    {
      "time": "2025-09-11",
      "open": 45.9900016784668,
      "high": 46.83000183105469,
      "low": 45.939998626708984,
      "close": 46.790000915527344,
      "volume": 1671000
    },
    {
      "time": "2025-09-12",
      "open": 46.70000076293945,
      "high": 46.720001220703125,
      "low": 46.15999984741211,
      "close": 46.209999084472656,
      "volume": 1112400
    },
    {
      "time": "2025-09-15",
      "open": 46.38999938964844,
      "high": 46.5099983215332,
      "low": 46.150001525878906,
      "close": 46.25,
      "volume": 2443700
    },
    {
      "time": "2025-09-16",
      "open": 46.209999084472656,
      "high": 46.279998779296875,
      "low": 45.849998474121094,
      "close": 46.119998931884766,
      "volume": 1408400
    },
    {
      "time": "2025-09-17",
      "open": 46.2599983215332,
      "high": 47.27000045776367,
      "low": 45.86000061035156,
      "close": 46.189998626708984,
      "volume": 1914600
    },
    {
      "time": "2025-09-18",
      "open": 46.47999954223633,
      "high": 47.2599983215332,
      "low": 46.349998474121094,
      "close": 47.15999984741211,
      "volume": 2290500
    },
    {
      "time": "2025-09-19",
      "open": 47.31999969482422,
      "high": 47.31999969482422,
      "low": 46.56999969482422,
      "close": 46.68000030517578,
      "volume": 1188800
    },
    {
      "time": "2025-09-22",
      "open": 46.400001525878906,
      "high": 46.68000030517578,
      "low": 46.2599983215332,
      "close": 46.59000015258789,
      "volume": 2427700
    },
    {
      "time": "2025-09-23",
      "open": 46.72999954223633,
      "high": 47.13999938964844,
      "low": 46.470001220703125,
      "close": 46.52000045776367,
      "volume": 1383200
    },
    {
      "time": "2025-09-24",
      "open": 46.529998779296875,
      "high": 46.709999084472656,
      "low": 46.099998474121094,
      "close": 46.130001068115234,
      "volume": 3086300
    },
    {
      "time": "2025-09-25",
      "open": 45.779998779296875,
      "high": 45.83000183105469,
      "low": 45.5,
      "close": 45.720001220703125,
      "volume": 1070700
    },
    {
      "time": "2025-09-26",
      "open": 45.81999969482422,
      "high": 46.22999954223633,
      "low": 45.7400016784668,
      "close": 46.150001525878906,
      "volume": 1618900
    },
    {
      "time": "2025-09-29",
      "open": 46.439998626708984,
      "high": 46.439998626708984,
      "low": 46.0099983215332,
      "close": 46.209999084472656,
      "volume": 1655800
    },
    {
      "time": "2025-09-30",
      "open": 46.13999938964844,
      "high": 46.34000015258789,
      "low": 45.83000183105469,
      "close": 46.31999969482422,
      "volume": 1192100
    },
    {
      "time": "2025-10-01",
      "open": 46.04999923706055,
      "high": 46.56999969482422,
      "low": 46.04999923706055,
      "close": 46.43000030517578,
      "volume": 1616900
    },
    {
      "time": "2025-10-02",
      "open": 46.52000045776367,
      "high": 46.63999938964844,
      "low": 46.189998626708984,
      "close": 46.599998474121094,
      "volume": 3782100
    },
    {
      "time": "2025-10-03",
      "open": 46.720001220703125,
      "high": 47.310001373291016,
      "low": 46.720001220703125,
      "close": 46.84000015258789,
      "volume": 1122400
    },
    {
      "time": "2025-10-06",
      "open": 47.150001525878906,
      "high": 47.16999816894531,
      "low": 46.68000030517578,
      "close": 46.70000076293945,
      "volume": 863700
    },
    {
      "time": "2025-10-07",
      "open": 46.77000045776367,
      "high": 46.790000915527344,
      "low": 46.040000915527344,
      "close": 46.099998474121094,
      "volume": 988200
    },
    {
      "time": "2025-10-08",
      "open": 46.310001373291016,
      "high": 46.5099983215332,
      "low": 46.02000045776367,
      "close": 46.47999954223633,
      "volume": 1225400
    },
    {
      "time": "2025-10-09",
      "open": 46.400001525878906,
      "high": 46.5,
      "low": 45.86000061035156,
      "close": 45.959999084472656,
      "volume": 1675400
    },
    {
      "time": "2025-10-10",
      "open": 46.08000183105469,
      "high": 46.15999984741211,
      "low": 44.47999954223633,
      "close": 44.529998779296875,
      "volume": 3431100
    },
    {
      "time": "2025-10-13",
      "open": 45.189998626708984,
      "high": 45.5099983215332,
      "low": 45,
      "close": 45.41999816894531,
      "volume": 1227400
    },
    {
      "time": "2025-10-14",
      "open": 44.84000015258789,
      "high": 46.34000015258789,
      "low": 44.810001373291016,
      "close": 46.13999938964844,
      "volume": 2054400
    },
    {
      "time": "2025-10-15",
      "open": 46.5,
      "high": 46.90999984741211,
      "low": 46.099998474121094,
      "close": 46.4900016784668,
      "volume": 1564900
    },
    {
      "time": "2025-10-16",
      "open": 46.59000015258789,
      "high": 46.630001068115234,
      "low": 45.70000076293945,
      "close": 45.93000030517578,
      "volume": 1680900
    },
    {
      "time": "2025-10-17",
      "open": 45.68000030517578,
      "high": 46.040000915527344,
      "low": 45.58000183105469,
      "close": 45.86000061035156,
      "volume": 3041800
    },
    {
      "time": "2025-10-20",
      "open": 46.290000915527344,
      "high": 46.650001525878906,
      "low": 46.220001220703125,
      "close": 46.58000183105469,
      "volume": 2003100
    },
    {
      "time": "2025-10-21",
      "open": 46.459999084472656,
      "high": 46.83000183105469,
      "low": 46.349998474121094,
      "close": 46.68000030517578,
      "volume": 1097600
    },
    {
      "time": "2025-10-22",
      "open": 46.63999938964844,
      "high": 46.849998474121094,
      "low": 46.0099983215332,
      "close": 46.310001373291016,
      "volume": 2147100
    },
    {
      "time": "2025-10-23",
      "open": 46.380001068115234,
      "high": 46.90999984741211,
      "low": 46.2599983215332,
      "close": 46.84000015258789,
      "volume": 1400600
    },
    {
      "time": "2025-10-24",
      "open": 47.36000061035156,
      "high": 47.52000045776367,
      "low": 47.20000076293945,
      "close": 47.22999954223633,
      "volume": 1084100
    },
    {
      "time": "2025-10-27",
      "open": 47.540000915527344,
      "high": 47.58000183105469,
      "low": 47.08000183105469,
      "close": 47.25,
      "volume": 1054500
    },
    {
      "time": "2025-10-28",
      "open": 47.06999969482422,
      "high": 47.18000030517578,
      "low": 46.7400016784668,
      "close": 46.959999084472656,
      "volume": 1846100
    },
    {
      "time": "2025-10-29",
      "open": 46.779998779296875,
      "high": 47.099998474121094,
      "low": 45.9900016784668,
      "close": 46.36000061035156,
      "volume": 2375500
    },
    {
      "time": "2025-10-30",
      "open": 46.08000183105469,
      "high": 46.54999923706055,
      "low": 45.790000915527344,
      "close": 45.849998474121094,
      "volume": 2306900
    },
    {
      "time": "2025-10-31",
      "open": 45.7599983215332,
      "high": 46.0099983215332,
      "low": 45.47999954223633,
      "close": 45.91999816894531,
      "volume": 2202600
    },
    {
      "time": "2025-11-03",
      "open": 45.939998626708984,
      "high": 46,
      "low": 45.33000183105469,
      "close": 46,
      "volume": 2326300
    },
    {
      "time": "2025-11-04",
      "open": 45.47999954223633,
      "high": 45.810001373291016,
      "low": 45.310001373291016,
      "close": 45.45000076293945,
      "volume": 1293900
    },
    {
      "time": "2025-11-05",
      "open": 45.619998931884766,
      "high": 46.43000030517578,
      "low": 45.619998931884766,
      "close": 46.220001220703125,
      "volume": 1539500
    },
    {
      "time": "2025-11-06",
      "open": 46.20000076293945,
      "high": 46.34000015258789,
      "low": 45.560001373291016,
      "close": 45.61000061035156,
      "volume": 2055300
    },
    {
      "time": "2025-11-07",
      "open": 45.41999816894531,
      "high": 45.97999954223633,
      "low": 45.2400016784668,
      "close": 45.97999954223633,
      "volume": 1722000
    },
    {
      "time": "2025-11-10",
      "open": 46.5,
      "high": 46.68000030517578,
      "low": 46.130001068115234,
      "close": 46.439998626708984,
      "volume": 1851000
    },
    {
      "time": "2025-11-11",
      "open": 46.40999984741211,
      "high": 46.7400016784668,
      "low": 46.31999969482422,
      "close": 46.61000061035156,
      "volume": 1207200
    },
    {
      "time": "2025-11-12",
      "open": 46.70000076293945,
      "high": 47.11000061035156,
      "low": 46.560001373291016,
      "close": 46.59000015258789,
      "volume": 3458800
    },
    {
      "time": "2025-11-13",
      "open": 46.310001373291016,
      "high": 46.56999969482422,
      "low": 45.400001525878906,
      "close": 45.56999969482422,
      "volume": 2037600
    },
    {
      "time": "2025-11-14",
      "open": 45.0099983215332,
      "high": 45.72999954223633,
      "low": 45,
      "close": 45.560001373291016,
      "volume": 1877600
    },
    {
      "time": "2025-11-17",
      "open": 45.38999938964844,
      "high": 45.61000061035156,
      "low": 44.41999816894531,
      "close": 44.560001373291016,
      "volume": 1690700
    },
    {
      "time": "2025-11-18",
      "open": 44.2400016784668,
      "high": 44.810001373291016,
      "low": 44.130001068115234,
      "close": 44.529998779296875,
      "volume": 3156100
    },
    {
      "time": "2025-11-19",
      "open": 44.619998931884766,
      "high": 44.95000076293945,
      "low": 44.29999923706055,
      "close": 44.47999954223633,
      "volume": 1959000
    },
    {
      "time": "2025-11-20",
      "open": 45.060001373291016,
      "high": 45.209999084472656,
      "low": 43.65999984741211,
      "close": 43.68000030517578,
      "volume": 2982700
    },
    {
      "time": "2025-11-21",
      "open": 43.95000076293945,
      "high": 45.36000061035156,
      "low": 43.849998474121094,
      "close": 45.04999923706055,
      "volume": 2503700
    },
    {
      "time": "2025-11-24",
      "open": 45.119998931884766,
      "high": 45.77000045776367,
      "low": 45.0099983215332,
      "close": 45.77000045776367,
      "volume": 9762700
    },
    {
      "time": "2025-11-25",
      "open": 45.869998931884766,
      "high": 47,
      "low": 45.869998931884766,
      "close": 46.81999969482422,
      "volume": 2241500
    },
    {
      "time": "2025-11-26",
      "open": 46.790000915527344,
      "high": 47.540000915527344,
      "low": 46.709999084472656,
      "close": 47.09000015258789,
      "volume": 2887500
    },
    {
      "time": "2025-11-28",
      "open": 47.209999084472656,
      "high": 47.209999084472656,
      "low": 47,
      "close": 47.11000061035156,
      "volume": 889800
    },
    {
      "time": "2025-12-01",
      "open": 46.619998931884766,
      "high": 47.16999816894531,
      "low": 46.619998931884766,
      "close": 46.869998931884766,
      "volume": 2851700
    },
    {
      "time": "2025-12-02",
      "open": 47.119998931884766,
      "high": 47.119998931884766,
      "low": 46.7599983215332,
      "close": 46.869998931884766,
      "volume": 3029900
    },
    {
      "time": "2025-12-03",
      "open": 47.02000045776367,
      "high": 47.61000061035156,
      "low": 46.97999954223633,
      "close": 47.540000915527344,
      "volume": 2568800
    },
    {
      "time": "2025-12-04",
      "open": 47.439998626708984,
      "high": 47.72999954223633,
      "low": 47.290000915527344,
      "close": 47.5,
      "volume": 2642000
    },
    {
      "time": "2025-12-05",
      "open": 47.5,
      "high": 47.75,
      "low": 47.349998474121094,
      "close": 47.43000030517578,
      "volume": 2408100
    },
    {
      "time": "2025-12-08",
      "open": 47.689998626708984,
      "high": 47.689998626708984,
      "low": 47.189998626708984,
      "close": 47.22999954223633,
      "volume": 1308700
    },
    {
      "time": "2025-12-09",
      "open": 47.130001068115234,
      "high": 47.75,
      "low": 47.130001068115234,
      "close": 47.459999084472656,
      "volume": 1938200
    },
    {
      "time": "2025-12-10",
      "open": 47.45000076293945,
      "high": 48.689998626708984,
      "low": 47.45000076293945,
      "close": 48.349998474121094,
      "volume": 3379400
    },
    {
      "time": "2025-12-11",
      "open": 48.38999938964844,
      "high": 48.939998626708984,
      "low": 48.38999938964844,
      "close": 48.900001525878906,
      "volume": 1438800
    },
    {
      "time": "2025-12-12",
      "open": 49,
      "high": 49.02000045776367,
      "low": 48.2599983215332,
      "close": 48.38999938964844,
      "volume": 1664800
    },
    {
      "time": "2025-12-15",
      "open": 48.720001220703125,
      "high": 48.72999954223633,
      "low": 48.130001068115234,
      "close": 48.209999084472656,
      "volume": 1328800
    },
    {
      "time": "2025-12-16",
      "open": 48.13999938964844,
      "high": 48.34000015258789,
      "low": 47.68000030517578,
      "close": 47.900001525878906,
      "volume": 1321700
    },
    {
      "time": "2025-12-17",
      "open": 47.939998626708984,
      "high": 48.41999816894531,
      "low": 47.63999938964844,
      "close": 47.7400016784668,
      "volume": 1693500
    },
    {
      "time": "2025-12-18",
      "open": 48.040000915527344,
      "high": 48.31999969482422,
      "low": 47.77000045776367,
      "close": 47.81999969482422,
      "volume": 1566200
    },
    {
      "time": "2025-12-19",
      "open": 47.79999923706055,
      "high": 48.060001373291016,
      "low": 47.7400016784668,
      "close": 47.939998626708984,
      "volume": 1847500
    },
    {
      "time": "2025-12-22",
      "open": 47.900001525878906,
      "high": 48.279998779296875,
      "low": 47.86000061035156,
      "close": 48.060001373291016,
      "volume": 1535900
    },
    {
      "time": "2025-12-23",
      "open": 47.970001220703125,
      "high": 48.060001373291016,
      "low": 47.7400016784668,
      "close": 47.83000183105469,
      "volume": 1162500
    },
    {
      "time": "2025-12-24",
      "open": 47.79999923706055,
      "high": 48.040000915527344,
      "low": 47.7400016784668,
      "close": 48.02000045776367,
      "volume": 882800
    },
    {
      "time": "2025-12-26",
      "open": 48,
      "high": 48.0099983215332,
      "low": 47.779998779296875,
      "close": 48.0099983215332,
      "volume": 1156700
    },
    {
      "time": "2025-12-29",
      "open": 47.900001525878906,
      "high": 48.0099983215332,
      "low": 47.630001068115234,
      "close": 47.7599983215332,
      "volume": 1004600
    },
    {
      "time": "2025-12-30",
      "open": 47.7400016784668,
      "high": 47.779998779296875,
      "low": 47.41999816894531,
      "close": 47.439998626708984,
      "volume": 1238900
    },
    {
      "time": "2025-12-31",
      "open": 47.36000061035156,
      "high": 47.36000061035156,
      "low": 46.83000183105469,
      "close": 46.86000061035156,
      "volume": 1415700
    },
    {
      "time": "2026-01-02",
      "open": 47.08000183105469,
      "high": 47.40999984741211,
      "low": 46.720001220703125,
      "close": 47.29999923706055,
      "volume": 2261200
    },
    {
      "time": "2026-01-05",
      "open": 47.40999984741211,
      "high": 48.16999816894531,
      "low": 47.380001068115234,
      "close": 47.91999816894531,
      "volume": 4873500
    },
    {
      "time": "2026-01-06",
      "open": 47.849998474121094,
      "high": 48.63999938964844,
      "low": 47.709999084472656,
      "close": 48.59000015258789,
      "volume": 6571000
    },
    {
      "time": "2026-01-07",
      "open": 48.65999984741211,
      "high": 48.709999084472656,
      "low": 48.02000045776367,
      "close": 48.2400016784668,
      "volume": 5764600
    },
    {
      "time": "2026-01-08",
      "open": 48.060001373291016,
      "high": 48.9900016784668,
      "low": 48.060001373291016,
      "close": 48.90999984741211,
      "volume": 1426900
    },
    {
      "time": "2026-01-09",
      "open": 49.040000915527344,
      "high": 49.33000183105469,
      "low": 48.68000030517578,
      "close": 49.2599983215332,
      "volume": 3165500
    },
    {
      "time": "2026-01-12",
      "open": 49.0099983215332,
      "high": 49.40999984741211,
      "low": 48.81999969482422,
      "close": 49.279998779296875,
      "volume": 1382300
    },
    {
      "time": "2026-01-13",
      "open": 49.459999084472656,
      "high": 49.599998474121094,
      "low": 49.209999084472656,
      "close": 49.290000915527344,
      "volume": 2517100
    },
    {
      "time": "2026-01-14",
      "open": 49.279998779296875,
      "high": 49.619998931884766,
      "low": 49.099998474121094,
      "close": 49.59000015258789,
      "volume": 1291000
    },
    {
      "time": "2026-01-15",
      "open": 49.77000045776367,
      "high": 50.459999084472656,
      "low": 49.7599983215332,
      "close": 50.290000915527344,
      "volume": 1638000
    },
    {
      "time": "2026-01-16",
      "open": 50.29999923706055,
      "high": 50.34000015258789,
      "low": 50,
      "close": 50.13999938964844,
      "volume": 1703500
    },
    {
      "time": "2026-01-20",
      "open": 49.38999938964844,
      "high": 49.849998474121094,
      "low": 49.310001373291016,
      "close": 49.41999816894531,
      "volume": 3946600
    },
    {
      "time": "2026-01-21",
      "open": 49.790000915527344,
      "high": 50.869998931884766,
      "low": 49.790000915527344,
      "close": 50.68000030517578,
      "volume": 2662700
    },
    {
      "time": "2026-01-22",
      "open": 51.04999923706055,
      "high": 51.29999923706055,
      "low": 50.779998779296875,
      "close": 50.84000015258789,
      "volume": 1475100
    },
    {
      "time": "2026-01-23",
      "open": 50.70000076293945,
      "high": 50.75,
      "low": 49.790000915527344,
      "close": 49.900001525878906,
      "volume": 2937800
    },
    {
      "time": "2026-01-26",
      "open": 49.959999084472656,
      "high": 50.22999954223633,
      "low": 49.720001220703125,
      "close": 49.91999816894531,
      "volume": 1260100
    },
    {
      "time": "2026-01-27",
      "open": 49.93000030517578,
      "high": 49.9900016784668,
      "low": 49.540000915527344,
      "close": 49.77000045776367,
      "volume": 2445000
    },
    {
      "time": "2026-01-28",
      "open": 49.97999954223633,
      "high": 50.13999938964844,
      "low": 49.470001220703125,
      "close": 49.5099983215332,
      "volume": 1557500
    },
    {
      "time": "2026-01-29",
      "open": 49.75,
      "high": 50.040000915527344,
      "low": 49.16999816894531,
      "close": 49.83000183105469,
      "volume": 2146400
    },
    {
      "time": "2026-01-30",
      "open": 49.4900016784668,
      "high": 49.779998779296875,
      "low": 49.099998474121094,
      "close": 49.459999084472656,
      "volume": 2510200
    },
    {
      "time": "2026-02-02",
      "open": 49.33000183105469,
      "high": 50.22999954223633,
      "low": 49.2599983215332,
      "close": 50.02000045776367,
      "volume": 2146900
    },
    {
      "time": "2026-02-03",
      "open": 50.04999923706055,
      "high": 50.54999923706055,
      "low": 49.380001068115234,
      "close": 49.9900016784668,
      "volume": 4420000
    },
    {
      "time": "2026-02-04",
      "open": 50.2599983215332,
      "high": 50.790000915527344,
      "low": 49.93000030517578,
      "close": 50.38999938964844,
      "volume": 2444900
    },
    {
      "time": "2026-02-05",
      "open": 50.220001220703125,
      "high": 50.720001220703125,
      "low": 49.900001525878906,
      "close": 50.09000015258789,
      "volume": 3283700
    },
    {
      "time": "2026-02-06",
      "open": 50.5099983215332,
      "high": 51.58000183105469,
      "low": 50.5,
      "close": 51.43000030517578,
      "volume": 1501000
    },
    {
      "time": "2026-02-09",
      "open": 51.36000061035156,
      "high": 51.61000061035156,
      "low": 51.09000015258789,
      "close": 51.45000076293945,
      "volume": 2572600
    },
    {
      "time": "2026-02-10",
      "open": 51.54999923706055,
      "high": 51.84000015258789,
      "low": 51.43000030517578,
      "close": 51.47999954223633,
      "volume": 2960500
    },
    {
      "time": "2026-02-11",
      "open": 51.86000061035156,
      "high": 52.040000915527344,
      "low": 51.099998474121094,
      "close": 51.36000061035156,
      "volume": 1897100
    },
    {
      "time": "2026-02-12",
      "open": 51.66999816894531,
      "high": 51.900001525878906,
      "low": 50.08000183105469,
      "close": 50.400001525878906,
      "volume": 2591500
    },
    {
      "time": "2026-02-13",
      "open": 50.619998931884766,
      "high": 51.290000915527344,
      "low": 50.279998779296875,
      "close": 51.040000915527344,
      "volume": 2920300
    },
    {
      "time": "2026-02-17",
      "open": 51.040000915527344,
      "high": 51.36000061035156,
      "low": 50.43000030517578,
      "close": 50.97999954223633,
      "volume": 1746800
    },
    {
      "time": "2026-02-18",
      "open": 51.0099983215332,
      "high": 51.560001373291016,
      "low": 50.81999969482422,
      "close": 51.119998931884766,
      "volume": 2072900
    },
    {
      "time": "2026-02-19",
      "open": 50.88999938964844,
      "high": 51.09000015258789,
      "low": 50.650001525878906,
      "close": 51.040000915527344,
      "volume": 1928000
    },
    {
      "time": "2026-02-20",
      "open": 50.7400016784668,
      "high": 51.540000915527344,
      "low": 50.7400016784668,
      "close": 51.31999969482422,
      "volume": 2049600
    },
    {
      "time": "2026-02-23",
      "open": 51.060001373291016,
      "high": 51.189998626708984,
      "low": 49.939998626708984,
      "close": 50.2599983215332,
      "volume": 1674000
    },
    {
      "time": "2026-02-24",
      "open": 50.31999969482422,
      "high": 50.95000076293945,
      "low": 50.290000915527344,
      "close": 50.75,
      "volume": 1905700
    },
    {
      "time": "2026-02-25",
      "open": 51.06999969482422,
      "high": 51.06999969482422,
      "low": 50.40999984741211,
      "close": 50.90999984741211,
      "volume": 1379700
    },
    {
      "time": "2026-02-26",
      "open": 51.06999969482422,
      "high": 51.40999984741211,
      "low": 50.619998931884766,
      "close": 51.189998626708984,
      "volume": 1960400
    },
    {
      "time": "2026-02-27",
      "open": 50.650001525878906,
      "high": 50.68000030517578,
      "low": 50.150001525878906,
      "close": 50.54999923706055,
      "volume": 2197500
    },
    {
      "time": "2026-03-02",
      "open": 49.86000061035156,
      "high": 51.029998779296875,
      "low": 49.86000061035156,
      "close": 50.88999938964844,
      "volume": 2804600
    },
    {
      "time": "2026-03-03",
      "open": 49.7599983215332,
      "high": 50.63999938964844,
      "low": 49.15999984741211,
      "close": 50.36000061035156,
      "volume": 3060300
    },
    {
      "time": "2026-03-04",
      "open": 50.650001525878906,
      "high": 50.810001373291016,
      "low": 50.150001525878906,
      "close": 50.630001068115234,
      "volume": 2731600
    },
    {
      "time": "2026-03-05",
      "open": 50.18000030517578,
      "high": 50.459999084472656,
      "low": 49.33000183105469,
      "close": 49.7400016784668,
      "volume": 2296600
    },
    {
      "time": "2026-03-06",
      "open": 48.88999938964844,
      "high": 48.88999938964844,
      "low": 48.31999969482422,
      "close": 48.619998931884766,
      "volume": 6022800
    },
    {
      "time": "2026-03-09",
      "open": 47.900001525878906,
      "high": 49,
      "low": 47.15999984741211,
      "close": 48.849998474121094,
      "volume": 4222300
    },
    {
      "time": "2026-03-10",
      "open": 48.689998626708984,
      "high": 49.43000030517578,
      "low": 48.439998626708984,
      "close": 48.630001068115234,
      "volume": 2840500
    },
    {
      "time": "2026-03-11",
      "open": 48.47999954223633,
      "high": 48.720001220703125,
      "low": 48.11000061035156,
      "close": 48.540000915527344,
      "volume": 1710100
    },
    {
      "time": "2026-03-12",
      "open": 47.91999816894531,
      "high": 48.11000061035156,
      "low": 47.560001373291016,
      "close": 47.630001068115234,
      "volume": 3078600
    },
    {
      "time": "2026-03-13",
      "open": 47.970001220703125,
      "high": 48.18000030517578,
      "low": 47.38999938964844,
      "close": 47.58000183105469,
      "volume": 3185500
    },
    {
      "time": "2026-03-16",
      "open": 48.08000183105469,
      "high": 48.38999938964844,
      "low": 47.900001525878906,
      "close": 47.90999984741211,
      "volume": 3199700
    },
    {
      "time": "2026-03-17",
      "open": 48.16999816894531,
      "high": 48.619998931884766,
      "low": 48.130001068115234,
      "close": 48.34000015258789,
      "volume": 3403900
    },
    {
      "time": "2026-03-18",
      "open": 48.060001373291016,
      "high": 48.2599983215332,
      "low": 47.709999084472656,
      "close": 47.720001220703125,
      "volume": 2819100
    },
    {
      "time": "2026-03-19",
      "open": 47.22999954223633,
      "high": 48.33000183105469,
      "low": 47.18000030517578,
      "close": 47.93000030517578,
      "volume": 5346800
    },
    {
      "time": "2026-03-20",
      "open": 47.90999984741211,
      "high": 48.040000915527344,
      "low": 46.7599983215332,
      "close": 46.9900016784668,
      "volume": 3774400
    },
    {
      "time": "2026-03-23",
      "open": 47.720001220703125,
      "high": 48.560001373291016,
      "low": 47.540000915527344,
      "close": 47.779998779296875,
      "volume": 11914200
    },
    {
      "time": "2026-03-24",
      "open": 47.41999816894531,
      "high": 48.470001220703125,
      "low": 47.40999984741211,
      "close": 48.130001068115234,
      "volume": 2158500
    },
    {
      "time": "2026-03-25",
      "open": 48.59000015258789,
      "high": 48.790000915527344,
      "low": 48.09000015258789,
      "close": 48.63999938964844,
      "volume": 4144900
    },
    {
      "time": "2026-03-26",
      "open": 48.25,
      "high": 48.83000183105469,
      "low": 48.04999923706055,
      "close": 48.099998474121094,
      "volume": 1484300
    },
    {
      "time": "2026-03-27",
      "open": 47.88999938964844,
      "high": 47.97999954223633,
      "low": 47.220001220703125,
      "close": 47.36000061035156,
      "volume": 2219200
    },
    {
      "time": "2026-03-30",
      "open": 47.849998474121094,
      "high": 47.849998474121094,
      "low": 46.86000061035156,
      "close": 47,
      "volume": 1670300
    },
    {
      "time": "2026-03-31",
      "open": 47.68000030517578,
      "high": 48.70000076293945,
      "low": 47.45000076293945,
      "close": 48.31999969482422,
      "volume": 2229400
    },
    {
      "time": "2026-04-01",
      "open": 48.619998931884766,
      "high": 49.06999969482422,
      "low": 48.56999969482422,
      "close": 48.63999938964844,
      "volume": 2997100
    },
    {
      "time": "2026-04-02",
      "open": 47.970001220703125,
      "high": 49.099998474121094,
      "low": 47.81999969482422,
      "close": 48.79999923706055,
      "volume": 2406100
    },
    {
      "time": "2026-04-06",
      "open": 48.66999816894531,
      "high": 49.11000061035156,
      "low": 48.5,
      "close": 49.06999969482422,
      "volume": 2223400
    },
    {
      "time": "2026-04-07",
      "open": 48.900001525878906,
      "high": 49.380001068115234,
      "low": 48.779998779296875,
      "close": 49.209999084472656,
      "volume": 2808500
    },
    {
      "time": "2026-04-08",
      "open": 50.52000045776367,
      "high": 50.810001373291016,
      "low": 50.279998779296875,
      "close": 50.4900016784668,
      "volume": 2036700
    },
    {
      "time": "2026-04-09",
      "open": 50.22999954223633,
      "high": 51.06999969482422,
      "low": 50.22999954223633,
      "close": 50.86000061035156,
      "volume": 1194200
    },
    {
      "time": "2026-04-10",
      "open": 50.959999084472656,
      "high": 50.97999954223633,
      "low": 50.4900016784668,
      "close": 50.650001525878906,
      "volume": 2954500
    },
    {
      "time": "2026-04-13",
      "open": 50.47999954223633,
      "high": 51.29999923706055,
      "low": 50.380001068115234,
      "close": 51.27000045776367,
      "volume": 1527100
    },
    {
      "time": "2026-04-14",
      "open": 51.380001068115234,
      "high": 51.68000030517578,
      "low": 51.16999816894531,
      "close": 51.52000045776367,
      "volume": 1067700
    },
    {
      "time": "2026-04-15",
      "open": 51.470001220703125,
      "high": 51.54999923706055,
      "low": 51.22999954223633,
      "close": 51.470001220703125,
      "volume": 1246100
    },
    {
      "time": "2026-04-16",
      "open": 51.41999816894531,
      "high": 51.7599983215332,
      "low": 51.36000061035156,
      "close": 51.619998931884766,
      "volume": 2041400
    },
    {
      "time": "2026-04-17",
      "open": 52.18000030517578,
      "high": 53.119998931884766,
      "low": 52.040000915527344,
      "close": 52.689998626708984,
      "volume": 1998400
    },
    {
      "time": "2026-04-20",
      "open": 52.47999954223633,
      "high": 53.029998779296875,
      "low": 52.47999954223633,
      "close": 52.970001220703125,
      "volume": 2208500
    },
    {
      "time": "2026-04-21",
      "open": 53.09000015258789,
      "high": 53.400001525878906,
      "low": 52.439998626708984,
      "close": 52.56999969482422,
      "volume": 1944900
    },
    {
      "time": "2026-04-22",
      "open": 53.029998779296875,
      "high": 53.099998474121094,
      "low": 52.56999969482422,
      "close": 52.75,
      "volume": 1398000
    },
    {
      "time": "2026-04-23",
      "open": 52.790000915527344,
      "high": 52.9900016784668,
      "low": 52.11000061035156,
      "close": 52.72999954223633,
      "volume": 2227100
    },
    {
      "time": "2026-04-24",
      "open": 52.88999938964844,
      "high": 53.16999816894531,
      "low": 52.54999923706055,
      "close": 53.02000045776367,
      "volume": 1137600
    },
    {
      "time": "2026-04-27",
      "open": 53.11000061035156,
      "high": 53.43000030517578,
      "low": 53,
      "close": 53.099998474121094,
      "volume": 1509400
    },
    {
      "time": "2026-04-28",
      "open": 53.18000030517578,
      "high": 53.400001525878906,
      "low": 52.65999984741211,
      "close": 52.83000183105469,
      "volume": 1268600
    },
    {
      "time": "2026-04-29",
      "open": 52.810001373291016,
      "high": 52.880001068115234,
      "low": 52.2400016784668,
      "close": 52.400001525878906,
      "volume": 1208500
    },
    {
      "time": "2026-04-30",
      "open": 52.52000045776367,
      "high": 53.45000076293945,
      "low": 52.5099983215332,
      "close": 53.36000061035156,
      "volume": 1283500
    },
    {
      "time": "2026-05-01",
      "open": 53.47999954223633,
      "high": 53.630001068115234,
      "low": 53.15999984741211,
      "close": 53.47999954223633,
      "volume": 1943800
    },
    {
      "time": "2026-05-04",
      "open": 53.29999923706055,
      "high": 53.58000183105469,
      "low": 52.709999084472656,
      "close": 52.970001220703125,
      "volume": 1269800
    },
    {
      "time": "2026-05-05",
      "open": 53.220001220703125,
      "high": 53.869998931884766,
      "low": 53.189998626708984,
      "close": 53.7400016784668,
      "volume": 1552400
    },
    {
      "time": "2026-05-06",
      "open": 53.9900016784668,
      "high": 54.099998474121094,
      "low": 53.709999084472656,
      "close": 54.04999923706055,
      "volume": 2522100
    },
    {
      "time": "2026-05-07",
      "open": 54.13999938964844,
      "high": 54.2599983215332,
      "low": 53.47999954223633,
      "close": 53.560001373291016,
      "volume": 1280200
    },
    {
      "time": "2026-05-08",
      "open": 53.790000915527344,
      "high": 53.939998626708984,
      "low": 53.529998779296875,
      "close": 53.83000183105469,
      "volume": 1597500
    },
    {
      "time": "2026-05-11",
      "open": 53.95000076293945,
      "high": 54.099998474121094,
      "low": 53.380001068115234,
      "close": 53.40999984741211,
      "volume": 1679800
    },
    {
      "time": "2026-05-12",
      "open": 53.279998779296875,
      "high": 53.31999969482422,
      "low": 52.31999969482422,
      "close": 52.810001373291016,
      "volume": 1638600
    },
    {
      "time": "2026-05-13",
      "open": 52.869998931884766,
      "high": 52.869998931884766,
      "low": 52.400001525878906,
      "close": 52.61000061035156,
      "volume": 917400
    },
    {
      "time": "2026-05-14",
      "open": 52.93000030517578,
      "high": 53.27000045776367,
      "low": 52.7599983215332,
      "close": 52.939998626708984,
      "volume": 1077200
    },
    {
      "time": "2026-05-15",
      "open": 52.459999084472656,
      "high": 52.540000915527344,
      "low": 52.06999969482422,
      "close": 52.119998931884766,
      "volume": 1033900
    },
    {
      "time": "2026-05-18",
      "open": 52.36000061035156,
      "high": 52.68000030517578,
      "low": 52.099998474121094,
      "close": 52.279998779296875,
      "volume": 1359300
    },
    {
      "time": "2026-05-19",
      "open": 52.060001373291016,
      "high": 52.15999984741211,
      "low": 51.630001068115234,
      "close": 51.810001373291016,
      "volume": 1802800
    },
    {
      "time": "2026-05-20",
      "open": 52.02000045776367,
      "high": 52.869998931884766,
      "low": 51.68000030517578,
      "close": 52.86000061035156,
      "volume": 3090900
    },
    {
      "time": "2026-05-21",
      "open": 52.56999969482422,
      "high": 53.20000076293945,
      "low": 52.13999938964844,
      "close": 53.02000045776367,
      "volume": 1635800
    },
    {
      "time": "2026-05-22",
      "open": 53.22999954223633,
      "high": 53.560001373291016,
      "low": 53.06999969482422,
      "close": 53.439998626708984,
      "volume": 980700
    },
    {
      "time": "2026-05-26",
      "open": 53.79999923706055,
      "high": 54.310001373291016,
      "low": 53.77000045776367,
      "close": 54.310001373291016,
      "volume": 1376400
    },
    {
      "time": "2026-05-27",
      "open": 54.45000076293945,
      "high": 54.65999984741211,
      "low": 54.22999954223633,
      "close": 54.310001373291016,
      "volume": 1139800
    },
    {
      "time": "2026-05-28",
      "open": 54.150001525878906,
      "high": 54.43000030517578,
      "low": 53.86000061035156,
      "close": 54.36000061035156,
      "volume": 1048600
    },
    {
      "time": "2026-05-29",
      "open": 54.22999954223633,
      "high": 54.290000915527344,
      "low": 53.880001068115234,
      "close": 53.93000030517578,
      "volume": 1087000
    },
    {
      "time": "2026-06-01",
      "open": 53.65999984741211,
      "high": 53.95000076293945,
      "low": 53.349998474121094,
      "close": 53.849998474121094,
      "volume": 2889600
    },
    {
      "time": "2026-06-02",
      "open": 53.81999969482422,
      "high": 54.38999938964844,
      "low": 53.81999969482422,
      "close": 54.33000183105469,
      "volume": 1487100
    },
    {
      "time": "2026-06-03",
      "open": 54.08000183105469,
      "high": 54.16999816894531,
      "low": 53.75,
      "close": 53.83000183105469,
      "volume": 1302000
    },
    {
      "time": "2026-06-04",
      "open": 53.970001220703125,
      "high": 54.630001068115234,
      "low": 53.91999816894531,
      "close": 54.540000915527344,
      "volume": 1052300
    },
    {
      "time": "2026-06-05",
      "open": 54.29999923706055,
      "high": 54.43000030517578,
      "low": 53.36000061035156,
      "close": 53.56999969482422,
      "volume": 1255200
    },
    {
      "time": "2026-06-08",
      "open": 54.029998779296875,
      "high": 54.400001525878906,
      "low": 53.880001068115234,
      "close": 53.93000030517578,
      "volume": 1148300
    },
    {
      "time": "2026-06-09",
      "open": 54.349998474121094,
      "high": 55.18000030517578,
      "low": 53.33000183105469,
      "close": 54.43000030517578,
      "volume": 1946200
    },
    {
      "time": "2026-06-10",
      "open": 54.34000015258789,
      "high": 55.04999923706055,
      "low": 54.02000045776367,
      "close": 54.040000915527344,
      "volume": 1860100
    },
    {
      "time": "2026-06-11",
      "open": 54.470001220703125,
      "high": 55.40999984741211,
      "low": 54.27000045776367,
      "close": 55.36000061035156,
      "volume": 2023800
    },
    {
      "time": "2026-06-12",
      "open": 55.560001373291016,
      "high": 56.279998779296875,
      "low": 55.43000030517578,
      "close": 55.90999984741211,
      "volume": 2116700
    },
    {
      "time": "2026-06-15",
      "open": 56.41999816894531,
      "high": 56.61000061035156,
      "low": 55.849998474121094,
      "close": 55.95000076293945,
      "volume": 1321800
    },
    {
      "time": "2026-06-16",
      "open": 56.130001068115234,
      "high": 56.40999984741211,
      "low": 55.540000915527344,
      "close": 55.650001525878906,
      "volume": 1177300
    },
    {
      "time": "2026-06-17",
      "open": 55.650001525878906,
      "high": 56.0099983215332,
      "low": 54.77000045776367,
      "close": 54.900001525878906,
      "volume": 3241100
    },
    {
      "time": "2026-06-18",
      "open": 55.630001068115234,
      "high": 55.95000076293945,
      "low": 55.380001068115234,
      "close": 55.86000061035156,
      "volume": 1332000
    },
    {
      "time": "2026-06-22",
      "open": 55.779998779296875,
      "high": 55.970001220703125,
      "low": 55.61000061035156,
      "close": 55.709999084472656,
      "volume": 3837400
    },
    {
      "time": "2026-06-23",
      "open": 55.08000183105469,
      "high": 55.779998779296875,
      "low": 55.029998779296875,
      "close": 55.52000045776367,
      "volume": 3081600
    },
    {
      "time": "2026-06-24",
      "open": 55.650001525878906,
      "high": 56.5,
      "low": 55.650001525878906,
      "close": 56.13999938964844,
      "volume": 1464400
    },
    {
      "time": "2026-06-25",
      "open": 56.52000045776367,
      "high": 57.22999954223633,
      "low": 56.52000045776367,
      "close": 56.869998931884766,
      "volume": 1446100
    },
    {
      "time": "2026-06-26",
      "open": 56.58000183105469,
      "high": 57.380001068115234,
      "low": 56.560001373291016,
      "close": 57.29999923706055,
      "volume": 1693000
    },
    {
      "time": "2026-06-29",
      "open": 57.25,
      "high": 57.34000015258789,
      "low": 56.650001525878906,
      "close": 57.279998779296875,
      "volume": 2244400
    },
    {
      "time": "2026-06-30",
      "open": 57.27000045776367,
      "high": 57.77000045776367,
      "low": 57.040000915527344,
      "close": 57.66999816894531,
      "volume": 2245900
    },
    {
      "time": "2026-07-01",
      "open": 57.54999923706055,
      "high": 58.06999969482422,
      "low": 57.349998474121094,
      "close": 57.380001068115234,
      "volume": 2220900
    },
    {
      "time": "2026-07-02",
      "open": 57.619998931884766,
      "high": 57.790000915527344,
      "low": 56.470001220703125,
      "close": 56.95000076293945,
      "volume": 1379900
    },
    {
      "time": "2026-07-06",
      "open": 57.029998779296875,
      "high": 57.36000061035156,
      "low": 56.97999954223633,
      "close": 57.08000183105469,
      "volume": 2074300
    },
    {
      "time": "2026-07-07",
      "open": 57.04999923706055,
      "high": 57.16999816894531,
      "low": 56.38999938964844,
      "close": 56.54999923706055,
      "volume": 4572800
    },
    {
      "time": "2026-07-08",
      "open": 56.16999816894531,
      "high": 56.220001220703125,
      "low": 55.56999969482422,
      "close": 55.869998931884766,
      "volume": 1372000
    },
    {
      "time": "2026-07-09",
      "open": 56.22999954223633,
      "high": 56.720001220703125,
      "low": 56.15999984741211,
      "close": 56.56999969482422,
      "volume": 2307200
    },
    {
      "time": "2026-07-10",
      "open": 56.61000061035156,
      "high": 56.7599983215332,
      "low": 56.290000915527344,
      "close": 56.599998474121094,
      "volume": 1057800
    },
    {
      "time": "2026-07-13",
      "open": 56.5099983215332,
      "high": 56.790000915527344,
      "low": 56.22999954223633,
      "close": 56.369998931884766,
      "volume": 1480500
    },
    {
      "time": "2026-07-14",
      "open": 56.779998779296875,
      "high": 56.849998474121094,
      "low": 56.31999969482422,
      "close": 56.5099983215332,
      "volume": 1562200
    },
    {
      "time": "2026-07-15",
      "open": 56.70000076293945,
      "high": 57.130001068115234,
      "low": 56.63999938964844,
      "close": 56.84000015258789,
      "volume": 1041300
    },
    {
      "time": "2026-07-16",
      "open": 56.65999984741211,
      "high": 57.52000045776367,
      "low": 56.65999984741211,
      "close": 57.209999084472656,
      "volume": 1231300
    },
    {
      "time": "2026-07-17",
      "open": 56.63999938964844,
      "high": 57.18000030517578,
      "low": 56.5,
      "close": 56.7599983215332,
      "volume": 1435300
    },
    {
      "time": "2026-07-20",
      "open": 56.900001525878906,
      "high": 57.029998779296875,
      "low": 56.400001525878906,
      "close": 56.41999816894531,
      "volume": 1929300
    },
    {
      "time": "2026-07-21",
      "open": 56.630001068115234,
      "high": 57.029998779296875,
      "low": 56.41999816894531,
      "close": 57,
      "volume": 2130900
    },
    {
      "time": "2026-07-22",
      "open": 56.900001525878906,
      "high": 57.09000015258789,
      "low": 56.59000015258789,
      "close": 56.689998626708984,
      "volume": 1279500
    },
    {
      "time": "2026-07-23",
      "open": 56.20000076293945,
      "high": 56.52000045776367,
      "low": 56.040000915527344,
      "close": 56.31999969482422,
      "volume": 1847200
    },
    {
      "time": "2026-07-24",
      "open": 56.540000915527344,
      "high": 56.80889892578125,
      "low": 56.220001220703125,
      "close": 56.31999969482422,
      "volume": 2230147
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 45.29939994812012
    },
    {
      "time": "2025-10-06",
      "value": 45.353399963378905
    },
    {
      "time": "2025-10-07",
      "value": 45.39539993286133
    },
    {
      "time": "2025-10-08",
      "value": 45.44959991455078
    },
    {
      "time": "2025-10-09",
      "value": 45.498199920654294
    },
    {
      "time": "2025-10-10",
      "value": 45.52919990539551
    },
    {
      "time": "2025-10-13",
      "value": 45.59239990234375
    },
    {
      "time": "2025-10-14",
      "value": 45.655399856567385
    },
    {
      "time": "2025-10-15",
      "value": 45.72119987487793
    },
    {
      "time": "2025-10-16",
      "value": 45.77619987487793
    },
    {
      "time": "2025-10-17",
      "value": 45.83139991760254
    },
    {
      "time": "2025-10-20",
      "value": 45.897999954223636
    },
    {
      "time": "2025-10-21",
      "value": 45.96779998779297
    },
    {
      "time": "2025-10-22",
      "value": 46.002600021362305
    },
    {
      "time": "2025-10-23",
      "value": 46.028199996948246
    },
    {
      "time": "2025-10-24",
      "value": 46.075
    },
    {
      "time": "2025-10-27",
      "value": 46.128000030517576
    },
    {
      "time": "2025-10-28",
      "value": 46.17300003051758
    },
    {
      "time": "2025-10-29",
      "value": 46.20580001831055
    },
    {
      "time": "2025-10-30",
      "value": 46.232399978637694
    },
    {
      "time": "2025-10-31",
      "value": 46.26139991760254
    },
    {
      "time": "2025-11-03",
      "value": 46.257199935913086
    },
    {
      "time": "2025-11-04",
      "value": 46.25099998474121
    },
    {
      "time": "2025-11-05",
      "value": 46.25720001220703
    },
    {
      "time": "2025-11-06",
      "value": 46.24400001525879
    },
    {
      "time": "2025-11-07",
      "value": 46.23919998168945
    },
    {
      "time": "2025-11-10",
      "value": 46.24719993591309
    },
    {
      "time": "2025-11-11",
      "value": 46.26619995117188
    },
    {
      "time": "2025-11-12",
      "value": 46.28539993286133
    },
    {
      "time": "2025-11-13",
      "value": 46.270999908447266
    },
    {
      "time": "2025-11-14",
      "value": 46.253999938964846
    },
    {
      "time": "2025-11-17",
      "value": 46.21819999694824
    },
    {
      "time": "2025-11-18",
      "value": 46.19
    },
    {
      "time": "2025-11-19",
      "value": 46.16199996948242
    },
    {
      "time": "2025-11-20",
      "value": 46.099799957275394
    },
    {
      "time": "2025-11-21",
      "value": 46.07659996032715
    },
    {
      "time": "2025-11-24",
      "value": 46.066999969482424
    },
    {
      "time": "2025-11-25",
      "value": 46.08099998474121
    },
    {
      "time": "2025-11-26",
      "value": 46.09900001525879
    },
    {
      "time": "2025-11-28",
      "value": 46.098000030517575
    },
    {
      "time": "2025-12-01",
      "value": 46.10180000305176
    },
    {
      "time": "2025-12-02",
      "value": 46.107399978637694
    },
    {
      "time": "2025-12-03",
      "value": 46.12779998779297
    },
    {
      "time": "2025-12-04",
      "value": 46.155199966430665
    },
    {
      "time": "2025-12-05",
      "value": 46.18939994812012
    },
    {
      "time": "2025-12-08",
      "value": 46.21099990844726
    },
    {
      "time": "2025-12-09",
      "value": 46.23599990844727
    },
    {
      "time": "2025-12-10",
      "value": 46.2765998840332
    },
    {
      "time": "2025-12-11",
      "value": 46.325999908447265
    },
    {
      "time": "2025-12-12",
      "value": 46.36179992675781
    },
    {
      "time": "2025-12-15",
      "value": 46.38919990539551
    },
    {
      "time": "2025-12-16",
      "value": 46.4131999206543
    },
    {
      "time": "2025-12-17",
      "value": 46.44599998474121
    },
    {
      "time": "2025-12-18",
      "value": 46.47279998779297
    },
    {
      "time": "2025-12-19",
      "value": 46.512399978637696
    },
    {
      "time": "2025-12-22",
      "value": 46.58300003051758
    },
    {
      "time": "2025-12-23",
      "value": 46.63120010375977
    },
    {
      "time": "2025-12-24",
      "value": 46.66880012512207
    },
    {
      "time": "2025-12-26",
      "value": 46.6992000579834
    },
    {
      "time": "2025-12-29",
      "value": 46.73580001831055
    },
    {
      "time": "2025-12-30",
      "value": 46.7673999786377
    },
    {
      "time": "2025-12-31",
      "value": 46.772999954223636
    },
    {
      "time": "2026-01-02",
      "value": 46.78539993286133
    },
    {
      "time": "2026-01-05",
      "value": 46.817599868774415
    },
    {
      "time": "2026-01-06",
      "value": 46.85259986877441
    },
    {
      "time": "2026-01-07",
      "value": 46.87279991149902
    },
    {
      "time": "2026-01-08",
      "value": 46.905999908447264
    },
    {
      "time": "2026-01-09",
      "value": 46.95199989318848
    },
    {
      "time": "2026-01-12",
      "value": 47.01039985656738
    },
    {
      "time": "2026-01-13",
      "value": 47.079199905395505
    },
    {
      "time": "2026-01-14",
      "value": 47.15259994506836
    },
    {
      "time": "2026-01-15",
      "value": 47.2383999633789
    },
    {
      "time": "2026-01-16",
      "value": 47.33219993591309
    },
    {
      "time": "2026-01-20",
      "value": 47.39619987487793
    },
    {
      "time": "2026-01-21",
      "value": 47.497599868774415
    },
    {
      "time": "2026-01-22",
      "value": 47.59479988098145
    },
    {
      "time": "2026-01-23",
      "value": 47.66399993896484
    },
    {
      "time": "2026-01-26",
      "value": 47.73019989013672
    },
    {
      "time": "2026-01-27",
      "value": 47.79379989624024
    },
    {
      "time": "2026-01-28",
      "value": 47.872599868774415
    },
    {
      "time": "2026-01-29",
      "value": 47.95799987792969
    },
    {
      "time": "2026-01-30",
      "value": 48.05599983215332
    },
    {
      "time": "2026-02-02",
      "value": 48.165799865722654
    },
    {
      "time": "2026-02-03",
      "value": 48.27599990844727
    },
    {
      "time": "2026-02-04",
      "value": 48.41019989013672
    },
    {
      "time": "2026-02-05",
      "value": 48.51099990844727
    },
    {
      "time": "2026-02-06",
      "value": 48.62419990539551
    },
    {
      "time": "2026-02-09",
      "value": 48.716799926757815
    },
    {
      "time": "2026-02-10",
      "value": 48.80459991455078
    },
    {
      "time": "2026-02-11",
      "value": 48.88959991455078
    },
    {
      "time": "2026-02-12",
      "value": 48.960199966430665
    },
    {
      "time": "2026-02-13",
      "value": 49.04360000610352
    },
    {
      "time": "2026-02-17",
      "value": 49.1123999786377
    },
    {
      "time": "2026-02-18",
      "value": 49.18479995727539
    },
    {
      "time": "2026-02-19",
      "value": 49.25699996948242
    },
    {
      "time": "2026-02-20",
      "value": 49.33879997253418
    },
    {
      "time": "2026-02-23",
      "value": 49.39479995727539
    },
    {
      "time": "2026-02-24",
      "value": 49.44279998779297
    },
    {
      "time": "2026-02-25",
      "value": 49.48299995422363
    },
    {
      "time": "2026-02-26",
      "value": 49.53899993896484
    },
    {
      "time": "2026-02-27",
      "value": 49.5857999420166
    },
    {
      "time": "2026-03-02",
      "value": 49.645599899291994
    },
    {
      "time": "2026-03-03",
      "value": 49.69799987792969
    },
    {
      "time": "2026-03-04",
      "value": 49.75419990539551
    },
    {
      "time": "2026-03-05",
      "value": 49.79019996643066
    },
    {
      "time": "2026-03-06",
      "value": 49.80139991760254
    },
    {
      "time": "2026-03-09",
      "value": 49.82179985046387
    },
    {
      "time": "2026-03-10",
      "value": 49.8339998626709
    },
    {
      "time": "2026-03-11",
      "value": 49.844599914550784
    },
    {
      "time": "2026-03-12",
      "value": 49.84199996948242
    },
    {
      "time": "2026-03-13",
      "value": 49.844800033569335
    },
    {
      "time": "2026-03-16",
      "value": 49.865800018310544
    },
    {
      "time": "2026-03-17",
      "value": 49.8866000366211
    },
    {
      "time": "2026-03-18",
      "value": 49.88260009765625
    },
    {
      "time": "2026-03-19",
      "value": 49.869400100708006
    },
    {
      "time": "2026-03-20",
      "value": 49.84440010070801
    },
    {
      "time": "2026-03-23",
      "value": 49.82180007934571
    },
    {
      "time": "2026-03-24",
      "value": 49.79920013427734
    },
    {
      "time": "2026-03-25",
      "value": 49.786400146484375
    },
    {
      "time": "2026-03-26",
      "value": 49.76260009765625
    },
    {
      "time": "2026-03-27",
      "value": 49.71800010681152
    },
    {
      "time": "2026-03-30",
      "value": 49.652200088500976
    },
    {
      "time": "2026-03-31",
      "value": 49.615800094604495
    },
    {
      "time": "2026-04-01",
      "value": 49.60020011901855
    },
    {
      "time": "2026-04-02",
      "value": 49.56260009765625
    },
    {
      "time": "2026-04-06",
      "value": 49.527200088500976
    },
    {
      "time": "2026-04-07",
      "value": 49.51340003967285
    },
    {
      "time": "2026-04-08",
      "value": 49.52480010986328
    },
    {
      "time": "2026-04-09",
      "value": 49.54660011291504
    },
    {
      "time": "2026-04-10",
      "value": 49.56940017700195
    },
    {
      "time": "2026-04-13",
      "value": 49.59820014953613
    },
    {
      "time": "2026-04-14",
      "value": 49.63940017700195
    },
    {
      "time": "2026-04-15",
      "value": 49.66840019226074
    },
    {
      "time": "2026-04-16",
      "value": 49.7010001373291
    },
    {
      "time": "2026-04-17",
      "value": 49.74700012207031
    },
    {
      "time": "2026-04-20",
      "value": 49.804600143432616
    },
    {
      "time": "2026-04-21",
      "value": 49.82740013122559
    },
    {
      "time": "2026-04-22",
      "value": 49.8534001159668
    },
    {
      "time": "2026-04-23",
      "value": 49.8784001159668
    },
    {
      "time": "2026-04-24",
      "value": 49.91160011291504
    },
    {
      "time": "2026-04-27",
      "value": 49.96560005187988
    },
    {
      "time": "2026-04-28",
      "value": 50.00140007019043
    },
    {
      "time": "2026-04-29",
      "value": 50.02980010986328
    },
    {
      "time": "2026-04-30",
      "value": 50.07460014343262
    },
    {
      "time": "2026-05-01",
      "value": 50.123400115966795
    },
    {
      "time": "2026-05-04",
      "value": 50.15640014648437
    },
    {
      "time": "2026-05-05",
      "value": 50.226000213623045
    },
    {
      "time": "2026-05-06",
      "value": 50.292000198364256
    },
    {
      "time": "2026-05-07",
      "value": 50.34500022888184
    },
    {
      "time": "2026-05-08",
      "value": 50.39780029296875
    },
    {
      "time": "2026-05-11",
      "value": 50.45500030517578
    },
    {
      "time": "2026-05-12",
      "value": 50.49340034484863
    },
    {
      "time": "2026-05-13",
      "value": 50.53840034484863
    },
    {
      "time": "2026-05-14",
      "value": 50.58460029602051
    },
    {
      "time": "2026-05-15",
      "value": 50.63220024108887
    },
    {
      "time": "2026-05-18",
      "value": 50.70540023803711
    },
    {
      "time": "2026-05-19",
      "value": 50.76460029602051
    },
    {
      "time": "2026-05-20",
      "value": 50.84920028686523
    },
    {
      "time": "2026-05-21",
      "value": 50.93880027770996
    },
    {
      "time": "2026-05-22",
      "value": 51.05500022888184
    },
    {
      "time": "2026-05-26",
      "value": 51.189600219726564
    },
    {
      "time": "2026-05-27",
      "value": 51.31760025024414
    },
    {
      "time": "2026-05-28",
      "value": 51.438000259399416
    },
    {
      "time": "2026-05-29",
      "value": 51.56220024108887
    },
    {
      "time": "2026-06-01",
      "value": 51.68060020446777
    },
    {
      "time": "2026-06-02",
      "value": 51.82740020751953
    },
    {
      "time": "2026-06-03",
      "value": 51.948400268554686
    },
    {
      "time": "2026-06-04",
      "value": 52.07660026550293
    },
    {
      "time": "2026-06-05",
      "value": 52.17520027160644
    },
    {
      "time": "2026-06-08",
      "value": 52.291800308227536
    },
    {
      "time": "2026-06-09",
      "value": 52.43320030212402
    },
    {
      "time": "2026-06-10",
      "value": 52.57400032043457
    },
    {
      "time": "2026-06-11",
      "value": 52.714800338745114
    },
    {
      "time": "2026-06-12",
      "value": 52.86020034790039
    },
    {
      "time": "2026-06-15",
      "value": 53.00320037841797
    },
    {
      "time": "2026-06-16",
      "value": 53.13480041503906
    },
    {
      "time": "2026-06-17",
      "value": 53.248600463867184
    },
    {
      "time": "2026-06-18",
      "value": 53.356000442504886
    },
    {
      "time": "2026-06-22",
      "value": 53.453000411987304
    },
    {
      "time": "2026-06-23",
      "value": 53.550400390625
    },
    {
      "time": "2026-06-24",
      "value": 53.6478003692627
    },
    {
      "time": "2026-06-25",
      "value": 53.75480033874512
    },
    {
      "time": "2026-06-26",
      "value": 53.87140029907226
    },
    {
      "time": "2026-06-29",
      "value": 53.98460029602051
    },
    {
      "time": "2026-06-30",
      "value": 54.08420028686523
    },
    {
      "time": "2026-07-01",
      "value": 54.172400283813474
    },
    {
      "time": "2026-07-02",
      "value": 54.26000030517578
    },
    {
      "time": "2026-07-06",
      "value": 54.34660034179687
    },
    {
      "time": "2026-07-07",
      "value": 54.42300033569336
    },
    {
      "time": "2026-07-08",
      "value": 54.48000030517578
    },
    {
      "time": "2026-07-09",
      "value": 54.549400329589844
    },
    {
      "time": "2026-07-10",
      "value": 54.624800262451174
    },
    {
      "time": "2026-07-13",
      "value": 54.70420021057129
    },
    {
      "time": "2026-07-14",
      "value": 54.76720016479492
    },
    {
      "time": "2026-07-15",
      "value": 54.83440017700195
    },
    {
      "time": "2026-07-16",
      "value": 54.91920013427735
    },
    {
      "time": "2026-07-17",
      "value": 54.97960006713867
    },
    {
      "time": "2026-07-20",
      "value": 55.02700004577637
    },
    {
      "time": "2026-07-21",
      "value": 55.09580001831055
    },
    {
      "time": "2026-07-22",
      "value": 55.15299995422363
    },
    {
      "time": "2026-07-23",
      "value": 55.21119995117188
    },
    {
      "time": "2026-07-24",
      "value": 55.28139991760254
    }
  ],
  "analysis": null
}