{
  "ok": true,
  "cached": false,
  "ticker": "SPY",
  "price": 738.93,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P 500, Dow, Nasdaq End Second Week Lower Over Elevated Oil Prices, Chipmaker Rout — PSKY, UBER, QCOM, VZ, INTC In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/479dd690-44bb-3d0f-94b7-f6bf29601cdf/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-07-24"
    },
    {
      "title": "You’re 58 and Your $350K Is Just Sitting There. These 3 ETFs Turn It Into a Retirement Engine",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/177538fc-9ad9-3e86-a90d-707ec525b7d0/you%E2%80%99re-58-and-your-%24350k-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "IGV ETF Is A More Focused Bet Than You Think",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fc2adb26-48b4-3ac4-a645-4894005b3bef/igv-etf-is-a-more-focused-bet.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Are You Really Paying For Inside IJH?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f68f619e-d617-30ea-ae7a-083eb11d3f8d/what-are-you-really-paying.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Anti-Nvidia ETF: Why Contrarians Are Buying the Stocks Nobody Wants",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/02dfc51c-a319-3a49-8146-8364b5bbce9b/the-anti-nvidia-etf%3A-why.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Much AMD Are You Really Betting On?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7ace8726-affc-3d0b-a507-7ac4e0c9ed1c/how-much-amd-are-you-really.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Is SCHD's New High Really Made Of?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4fb64b7f-b3d1-3734-a367-7ae8d3934a9a/what-is-schd%27s-new-high.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Cruel Tax Twist That Makes JEPI a Bad Fit for Your Brokerage Account",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5373b6f4-8851-31c9-a3ba-764a06adbdca/the-cruel-tax-twist-that.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 635.0900268554688,
      "high": 637.5800170898438,
      "low": 634.8400268554688,
      "close": 637.0999755859375,
      "volume": 56865400
    },
    {
      "time": "2025-07-28",
      "open": 637.47998046875,
      "high": 638.0399780273438,
      "low": 635.5399780273438,
      "close": 636.9400024414062,
      "volume": 54917100
    },
    {
      "time": "2025-07-29",
      "open": 638.3499755859375,
      "high": 638.6699829101562,
      "low": 634.3400268554688,
      "close": 635.260009765625,
      "volume": 60556300
    },
    {
      "time": "2025-07-30",
      "open": 635.9199829101562,
      "high": 637.6799926757812,
      "low": 631.5399780273438,
      "close": 634.4600219726562,
      "volume": 80418900
    },
    {
      "time": "2025-07-31",
      "open": 639.4600219726562,
      "high": 639.8499755859375,
      "low": 630.77001953125,
      "close": 632.0800170898438,
      "volume": 103385200
    },
    {
      "time": "2025-08-01",
      "open": 626.2999877929688,
      "high": 626.3400268554688,
      "low": 619.2899780273438,
      "close": 621.719970703125,
      "volume": 140103600
    },
    {
      "time": "2025-08-04",
      "open": 625.6699829101562,
      "high": 631.219970703125,
      "low": 625.5800170898438,
      "close": 631.1699829101562,
      "volume": 73218000
    },
    {
      "time": "2025-08-05",
      "open": 631.7899780273438,
      "high": 632.6099853515625,
      "low": 627.0399780273438,
      "close": 627.969970703125,
      "volume": 68051400
    },
    {
      "time": "2025-08-06",
      "open": 629.0499877929688,
      "high": 633.4400024414062,
      "low": 628.1300048828125,
      "close": 632.780029296875,
      "volume": 64357500
    },
    {
      "time": "2025-08-07",
      "open": 636.239990234375,
      "high": 636.97998046875,
      "low": 629.1099853515625,
      "close": 632.25,
      "volume": 74205800
    },
    {
      "time": "2025-08-08",
      "open": 634.0599975585938,
      "high": 637.6500244140625,
      "low": 633.739990234375,
      "close": 637.1799926757812,
      "volume": 64051600
    },
    {
      "time": "2025-08-11",
      "open": 637.4600219726562,
      "high": 638.9500122070312,
      "low": 634.6599731445312,
      "close": 635.9199829101562,
      "volume": 58742300
    },
    {
      "time": "2025-08-12",
      "open": 638.2899780273438,
      "high": 642.8499755859375,
      "low": 636.7899780273438,
      "close": 642.6900024414062,
      "volume": 64730800
    },
    {
      "time": "2025-08-13",
      "open": 644.9099731445312,
      "high": 646.1900024414062,
      "low": 642.6799926757812,
      "close": 644.8900146484375,
      "volume": 60092800
    },
    {
      "time": "2025-08-14",
      "open": 642.7899780273438,
      "high": 645.6199951171875,
      "low": 642.3400268554688,
      "close": 644.9500122070312,
      "volume": 59327500
    },
    {
      "time": "2025-08-15",
      "open": 645.989990234375,
      "high": 646.0900268554688,
      "low": 642.52001953125,
      "close": 643.4400024414062,
      "volume": 68592500
    },
    {
      "time": "2025-08-18",
      "open": 642.8599853515625,
      "high": 644,
      "low": 642.1799926757812,
      "close": 643.2999877929688,
      "volume": 43804900
    },
    {
      "time": "2025-08-19",
      "open": 643.1199951171875,
      "high": 644.1099853515625,
      "low": 638.47998046875,
      "close": 639.8099975585938,
      "volume": 69750700
    },
    {
      "time": "2025-08-20",
      "open": 639.4000244140625,
      "high": 639.6599731445312,
      "low": 632.9500122070312,
      "close": 638.1099853515625,
      "volume": 88890300
    },
    {
      "time": "2025-08-21",
      "open": 636.280029296875,
      "high": 637.969970703125,
      "low": 633.8099975585938,
      "close": 635.5499877929688,
      "volume": 54805800
    },
    {
      "time": "2025-08-22",
      "open": 637.760009765625,
      "high": 646.5,
      "low": 637.25,
      "close": 645.3099975585938,
      "volume": 84083200
    },
    {
      "time": "2025-08-25",
      "open": 644.0399780273438,
      "high": 645.2899780273438,
      "low": 642.3499755859375,
      "close": 642.469970703125,
      "volume": 51274300
    },
    {
      "time": "2025-08-26",
      "open": 642.2000122070312,
      "high": 645.510009765625,
      "low": 641.5700073242188,
      "close": 645.1599731445312,
      "volume": 51581600
    },
    {
      "time": "2025-08-27",
      "open": 644.5700073242188,
      "high": 647.3699951171875,
      "low": 644.4199829101562,
      "close": 646.6300048828125,
      "volume": 48341100
    },
    {
      "time": "2025-08-28",
      "open": 647.239990234375,
      "high": 649.47998046875,
      "low": 645.3400268554688,
      "close": 648.9199829101562,
      "volume": 61519500
    },
    {
      "time": "2025-08-29",
      "open": 647.469970703125,
      "high": 647.8400268554688,
      "low": 643.1400146484375,
      "close": 645.0499877929688,
      "volume": 74522200
    },
    {
      "time": "2025-09-02",
      "open": 637.5,
      "high": 640.489990234375,
      "low": 634.9199829101562,
      "close": 640.27001953125,
      "volume": 81983500
    },
    {
      "time": "2025-09-03",
      "open": 642.6699829101562,
      "high": 644.2100219726562,
      "low": 640.4600219726562,
      "close": 643.739990234375,
      "volume": 70820900
    },
    {
      "time": "2025-09-04",
      "open": 644.4199829101562,
      "high": 649.1500244140625,
      "low": 643.510009765625,
      "close": 649.1199951171875,
      "volume": 65219200
    },
    {
      "time": "2025-09-05",
      "open": 651.47998046875,
      "high": 652.2100219726562,
      "low": 643.3300170898438,
      "close": 647.239990234375,
      "volume": 85178900
    },
    {
      "time": "2025-09-08",
      "open": 648.6199951171875,
      "high": 649.8400268554688,
      "low": 647.22998046875,
      "close": 648.8300170898438,
      "volume": 63133100
    },
    {
      "time": "2025-09-09",
      "open": 648.969970703125,
      "high": 650.8599853515625,
      "low": 647.219970703125,
      "close": 650.3300170898438,
      "volume": 66133900
    },
    {
      "time": "2025-09-10",
      "open": 653.6199951171875,
      "high": 654.5499877929688,
      "low": 650.6300048828125,
      "close": 652.2100219726562,
      "volume": 78034500
    },
    {
      "time": "2025-09-11",
      "open": 654.1799926757812,
      "high": 658.3300170898438,
      "low": 653.5900268554688,
      "close": 657.6300048828125,
      "volume": 69934400
    },
    {
      "time": "2025-09-12",
      "open": 657.5999755859375,
      "high": 659.1099853515625,
      "low": 656.9000244140625,
      "close": 657.4099731445312,
      "volume": 72780100
    },
    {
      "time": "2025-09-15",
      "open": 659.6400146484375,
      "high": 661.0399780273438,
      "low": 659.3400268554688,
      "close": 660.9099731445312,
      "volume": 63772400
    },
    {
      "time": "2025-09-16",
      "open": 661.469970703125,
      "high": 661.780029296875,
      "low": 659.2100219726562,
      "close": 660,
      "volume": 61169000
    },
    {
      "time": "2025-09-17",
      "open": 660.010009765625,
      "high": 661.719970703125,
      "low": 654.2999877929688,
      "close": 659.1799926757812,
      "volume": 101952200
    },
    {
      "time": "2025-09-18",
      "open": 661.8900146484375,
      "high": 664.8900146484375,
      "low": 660.27001953125,
      "close": 662.260009765625,
      "volume": 90459200
    },
    {
      "time": "2025-09-19",
      "open": 662.3300170898438,
      "high": 664.5499877929688,
      "low": 660.3699951171875,
      "close": 663.7000122070312,
      "volume": 97945600
    },
    {
      "time": "2025-09-22",
      "open": 662.2000122070312,
      "high": 667.2899780273438,
      "low": 662.1699829101562,
      "close": 666.8400268554688,
      "volume": 69452200
    },
    {
      "time": "2025-09-23",
      "open": 666.719970703125,
      "high": 667.3400268554688,
      "low": 661.97998046875,
      "close": 663.2100219726562,
      "volume": 81708900
    },
    {
      "time": "2025-09-24",
      "open": 664.510009765625,
      "high": 664.6099853515625,
      "low": 659.6699829101562,
      "close": 661.0999755859375,
      "volume": 68082200
    },
    {
      "time": "2025-09-25",
      "open": 657.9400024414062,
      "high": 659.4099731445312,
      "low": 654.4099731445312,
      "close": 658.0499877929688,
      "volume": 89622100
    },
    {
      "time": "2025-09-26",
      "open": 659.510009765625,
      "high": 662.3699951171875,
      "low": 657.8800048828125,
      "close": 661.8200073242188,
      "volume": 69179200
    },
    {
      "time": "2025-09-29",
      "open": 664.3599853515625,
      "high": 665.280029296875,
      "low": 661.8599853515625,
      "close": 663.6799926757812,
      "volume": 73499000
    },
    {
      "time": "2025-09-30",
      "open": 662.9299926757812,
      "high": 666.6500244140625,
      "low": 661.6099853515625,
      "close": 666.1799926757812,
      "volume": 86288000
    },
    {
      "time": "2025-10-01",
      "open": 663.1699829101562,
      "high": 669.3699951171875,
      "low": 663.0599975585938,
      "close": 668.4500122070312,
      "volume": 72545400
    },
    {
      "time": "2025-10-02",
      "open": 670.4500122070312,
      "high": 670.5700073242188,
      "low": 666.780029296875,
      "close": 669.219970703125,
      "volume": 56896000
    },
    {
      "time": "2025-10-03",
      "open": 669.989990234375,
      "high": 672.6799926757812,
      "low": 668.1599731445312,
      "close": 669.2100219726562,
      "volume": 70494400
    },
    {
      "time": "2025-10-06",
      "open": 671.6199951171875,
      "high": 672.510009765625,
      "low": 669.4600219726562,
      "close": 671.6099853515625,
      "volume": 54623300
    },
    {
      "time": "2025-10-07",
      "open": 672.5399780273438,
      "high": 672.989990234375,
      "low": 667.6699829101562,
      "close": 669.1199951171875,
      "volume": 72020100
    },
    {
      "time": "2025-10-08",
      "open": 670.25,
      "high": 673.2100219726562,
      "low": 669.4199829101562,
      "close": 673.1099853515625,
      "volume": 60702200
    },
    {
      "time": "2025-10-09",
      "open": 673.530029296875,
      "high": 673.9400024414062,
      "low": 669.2100219726562,
      "close": 671.1599731445312,
      "volume": 66501900
    },
    {
      "time": "2025-10-10",
      "open": 672.1300048828125,
      "high": 673.9500122070312,
      "low": 652.8400268554688,
      "close": 653.02001953125,
      "volume": 159422600
    },
    {
      "time": "2025-10-13",
      "open": 660.6500244140625,
      "high": 665.1300048828125,
      "low": 659.77001953125,
      "close": 663.0399780273438,
      "volume": 79560500
    },
    {
      "time": "2025-10-14",
      "open": 657.1699829101562,
      "high": 665.8300170898438,
      "low": 653.1699829101562,
      "close": 662.22998046875,
      "volume": 88779600
    },
    {
      "time": "2025-10-15",
      "open": 666.8200073242188,
      "high": 670.22998046875,
      "low": 658.9299926757812,
      "close": 665.1699829101562,
      "volume": 81702600
    },
    {
      "time": "2025-10-16",
      "open": 666.8200073242188,
      "high": 668.7100219726562,
      "low": 657.1099853515625,
      "close": 660.6400146484375,
      "volume": 110563300
    },
    {
      "time": "2025-10-17",
      "open": 659.5,
      "high": 665.760009765625,
      "low": 658.1400146484375,
      "close": 664.3900146484375,
      "volume": 96500900
    },
    {
      "time": "2025-10-20",
      "open": 667.3200073242188,
      "high": 672.2100219726562,
      "low": 667.27001953125,
      "close": 671.2999877929688,
      "volume": 60493400
    },
    {
      "time": "2025-10-21",
      "open": 671.4400024414062,
      "high": 672.989990234375,
      "low": 669.97998046875,
      "close": 671.2899780273438,
      "volume": 56249000
    },
    {
      "time": "2025-10-22",
      "open": 672,
      "high": 672,
      "low": 663.2999877929688,
      "close": 667.7999877929688,
      "volume": 80564000
    },
    {
      "time": "2025-10-23",
      "open": 668.1199951171875,
      "high": 672.7100219726562,
      "low": 667.7999877929688,
      "close": 671.760009765625,
      "volume": 65604500
    },
    {
      "time": "2025-10-24",
      "open": 676.4600219726562,
      "high": 678.469970703125,
      "low": 675.6500244140625,
      "close": 677.25,
      "volume": 74356500
    },
    {
      "time": "2025-10-27",
      "open": 682.72998046875,
      "high": 685.5399780273438,
      "low": 682.1199951171875,
      "close": 685.239990234375,
      "volume": 63339800
    },
    {
      "time": "2025-10-28",
      "open": 687.0499877929688,
      "high": 688.9099731445312,
      "low": 684.8300170898438,
      "close": 687.0599975585938,
      "volume": 61738100
    },
    {
      "time": "2025-10-29",
      "open": 688.719970703125,
      "high": 689.7000122070312,
      "low": 682.8699951171875,
      "close": 687.3900146484375,
      "volume": 85657100
    },
    {
      "time": "2025-10-30",
      "open": 683.9000244140625,
      "high": 685.9400024414062,
      "low": 679.8300170898438,
      "close": 679.8300170898438,
      "volume": 76335800
    },
    {
      "time": "2025-10-31",
      "open": 685.0399780273438,
      "high": 685.0800170898438,
      "low": 679.239990234375,
      "close": 682.0599975585938,
      "volume": 87164100
    },
    {
      "time": "2025-11-03",
      "open": 685.6699829101562,
      "high": 685.7999877929688,
      "low": 679.9400024414062,
      "close": 683.3400268554688,
      "volume": 57315000
    },
    {
      "time": "2025-11-04",
      "open": 676.1099853515625,
      "high": 679.9600219726562,
      "low": 674.5800170898438,
      "close": 675.239990234375,
      "volume": 78427000
    },
    {
      "time": "2025-11-05",
      "open": 674.97998046875,
      "high": 680.8599853515625,
      "low": 674.1699829101562,
      "close": 677.5800170898438,
      "volume": 74402400
    },
    {
      "time": "2025-11-06",
      "open": 676.469970703125,
      "high": 677.3800048828125,
      "low": 668.719970703125,
      "close": 670.3099975585938,
      "volume": 85035300
    },
    {
      "time": "2025-11-07",
      "open": 667.9099731445312,
      "high": 671.0800170898438,
      "low": 661.2100219726562,
      "close": 670.969970703125,
      "volume": 100592400
    },
    {
      "time": "2025-11-10",
      "open": 677.239990234375,
      "high": 682.1799926757812,
      "low": 675.030029296875,
      "close": 681.4400024414062,
      "volume": 75842900
    },
    {
      "time": "2025-11-11",
      "open": 679.9500122070312,
      "high": 683.5700073242188,
      "low": 678.72998046875,
      "close": 683,
      "volume": 58953400
    },
    {
      "time": "2025-11-12",
      "open": 684.7899780273438,
      "high": 684.9600219726562,
      "low": 680.9500122070312,
      "close": 683.3800048828125,
      "volume": 62312500
    },
    {
      "time": "2025-11-13",
      "open": 680.5,
      "high": 680.8599853515625,
      "low": 670.52001953125,
      "close": 672.0399780273438,
      "volume": 103457800
    },
    {
      "time": "2025-11-14",
      "open": 665.3800048828125,
      "high": 675.6599731445312,
      "low": 663.27001953125,
      "close": 671.9299926757812,
      "volume": 96846700
    },
    {
      "time": "2025-11-17",
      "open": 669.7000122070312,
      "high": 673.7100219726562,
      "low": 662.1699829101562,
      "close": 665.6699829101562,
      "volume": 90456100
    },
    {
      "time": "2025-11-18",
      "open": 662.0999755859375,
      "high": 665.1199951171875,
      "low": 655.8599853515625,
      "close": 660.0800170898438,
      "volume": 114467500
    },
    {
      "time": "2025-11-19",
      "open": 660.780029296875,
      "high": 667.3400268554688,
      "low": 658.75,
      "close": 662.6300048828125,
      "volume": 94703000
    },
    {
      "time": "2025-11-20",
      "open": 672.9099731445312,
      "high": 675.5599975585938,
      "low": 651.8900146484375,
      "close": 652.530029296875,
      "volume": 165293500
    },
    {
      "time": "2025-11-21",
      "open": 655.0499877929688,
      "high": 664.5499877929688,
      "low": 650.8499755859375,
      "close": 659.030029296875,
      "volume": 123956200
    },
    {
      "time": "2025-11-24",
      "open": 662.6900024414062,
      "high": 670.0599975585938,
      "low": 661.5900268554688,
      "close": 668.72998046875,
      "volume": 80437900
    },
    {
      "time": "2025-11-25",
      "open": 668.6300048828125,
      "high": 676.2100219726562,
      "low": 664.47998046875,
      "close": 675.02001953125,
      "volume": 81077100
    },
    {
      "time": "2025-11-26",
      "open": 677.6300048828125,
      "high": 681.7000122070312,
      "low": 676.719970703125,
      "close": 679.6799926757812,
      "volume": 71879600
    },
    {
      "time": "2025-11-28",
      "open": 680.8599853515625,
      "high": 683.6699829101562,
      "low": 680.5,
      "close": 683.3900146484375,
      "volume": 49212000
    },
    {
      "time": "2025-12-01",
      "open": 678.8099975585938,
      "high": 682.989990234375,
      "low": 678.739990234375,
      "close": 680.27001953125,
      "volume": 61201200
    },
    {
      "time": "2025-12-02",
      "open": 681.9199829101562,
      "high": 683.8200073242188,
      "low": 679.3300170898438,
      "close": 681.530029296875,
      "volume": 62953800
    },
    {
      "time": "2025-12-03",
      "open": 680.5700073242188,
      "high": 684.9099731445312,
      "low": 679.6900024414062,
      "close": 683.8900146484375,
      "volume": 57238500
    },
    {
      "time": "2025-12-04",
      "open": 685.2999877929688,
      "high": 685.3699951171875,
      "low": 681.3400268554688,
      "close": 684.3900146484375,
      "volume": 61970300
    },
    {
      "time": "2025-12-05",
      "open": 685.469970703125,
      "high": 688.3900146484375,
      "low": 684.5800170898438,
      "close": 685.6900024414062,
      "volume": 79241000
    },
    {
      "time": "2025-12-08",
      "open": 686.5900268554688,
      "high": 686.6400146484375,
      "low": 681.5700073242188,
      "close": 683.6300048828125,
      "volume": 55231500
    },
    {
      "time": "2025-12-09",
      "open": 683.1500244140625,
      "high": 685.3900146484375,
      "low": 682.5900268554688,
      "close": 683.0399780273438,
      "volume": 58310100
    },
    {
      "time": "2025-12-10",
      "open": 682.5599975585938,
      "high": 688.969970703125,
      "low": 681.3099975585938,
      "close": 687.5700073242188,
      "volume": 85671300
    },
    {
      "time": "2025-12-11",
      "open": 685.1400146484375,
      "high": 689.25,
      "low": 682.1699829101562,
      "close": 689.1699829101562,
      "volume": 86173700
    },
    {
      "time": "2025-12-12",
      "open": 688.1699829101562,
      "high": 688.8800048828125,
      "low": 679.1699829101562,
      "close": 681.760009765625,
      "volume": 113160300
    },
    {
      "time": "2025-12-15",
      "open": 685.739990234375,
      "high": 685.760009765625,
      "low": 679.25,
      "close": 680.72998046875,
      "volume": 90811000
    },
    {
      "time": "2025-12-16",
      "open": 679.22998046875,
      "high": 681.0800170898438,
      "low": 674.97998046875,
      "close": 678.8699951171875,
      "volume": 122030600
    },
    {
      "time": "2025-12-17",
      "open": 679.8900146484375,
      "high": 680.4400024414062,
      "low": 671.2000122070312,
      "close": 671.4000244140625,
      "volume": 110625200
    },
    {
      "time": "2025-12-18",
      "open": 677.5999755859375,
      "high": 680.739990234375,
      "low": 674.9000244140625,
      "close": 676.469970703125,
      "volume": 108650100
    },
    {
      "time": "2025-12-19",
      "open": 676.5900268554688,
      "high": 681.0900268554688,
      "low": 676.469970703125,
      "close": 680.5900268554688,
      "volume": 103599500
    },
    {
      "time": "2025-12-22",
      "open": 683.9400024414062,
      "high": 685.3599853515625,
      "low": 680.5900268554688,
      "close": 684.8300170898438,
      "volume": 69556700
    },
    {
      "time": "2025-12-23",
      "open": 683.9199829101562,
      "high": 688.2000122070312,
      "low": 683.8699951171875,
      "close": 687.9600219726562,
      "volume": 64840000
    },
    {
      "time": "2025-12-24",
      "open": 687.9500122070312,
      "high": 690.8300170898438,
      "low": 687.7999877929688,
      "close": 690.3800048828125,
      "volume": 39445600
    },
    {
      "time": "2025-12-26",
      "open": 690.6400146484375,
      "high": 691.6599731445312,
      "low": 689.27001953125,
      "close": 690.3099975585938,
      "volume": 41613300
    },
    {
      "time": "2025-12-29",
      "open": 687.5399780273438,
      "high": 689.2000122070312,
      "low": 686.0700073242188,
      "close": 687.8499755859375,
      "volume": 62559500
    },
    {
      "time": "2025-12-30",
      "open": 687.4500122070312,
      "high": 688.5599975585938,
      "low": 686.5800170898438,
      "close": 687.010009765625,
      "volume": 47160700
    },
    {
      "time": "2025-12-31",
      "open": 687.1400146484375,
      "high": 687.3599853515625,
      "low": 681.7100219726562,
      "close": 681.9199829101562,
      "volume": 74144800
    },
    {
      "time": "2026-01-02",
      "open": 685.7100219726562,
      "high": 686.8699951171875,
      "low": 679.8200073242188,
      "close": 683.1699829101562,
      "volume": 89377200
    },
    {
      "time": "2026-01-05",
      "open": 686.5399780273438,
      "high": 689.4299926757812,
      "low": 686.3800048828125,
      "close": 687.719970703125,
      "volume": 71927200
    },
    {
      "time": "2026-01-06",
      "open": 687.9299926757812,
      "high": 692.3200073242188,
      "low": 687.780029296875,
      "close": 691.8099975585938,
      "volume": 69273800
    },
    {
      "time": "2026-01-07",
      "open": 692.1900024414062,
      "high": 693.9600219726562,
      "low": 689.3200073242188,
      "close": 689.5800170898438,
      "volume": 75588300
    },
    {
      "time": "2026-01-08",
      "open": 688.8200073242188,
      "high": 690.6199951171875,
      "low": 687.489990234375,
      "close": 689.510009765625,
      "volume": 64019200
    },
    {
      "time": "2026-01-09",
      "open": 690.6300048828125,
      "high": 695.3099975585938,
      "low": 689.1799926757812,
      "close": 694.0700073242188,
      "volume": 80125500
    },
    {
      "time": "2026-01-12",
      "open": 690.6799926757812,
      "high": 696.0900268554688,
      "low": 690.6300048828125,
      "close": 695.1599731445312,
      "volume": 63976000
    },
    {
      "time": "2026-01-13",
      "open": 695.489990234375,
      "high": 696.0900268554688,
      "low": 691.3499755859375,
      "close": 693.77001953125,
      "volume": 78309700
    },
    {
      "time": "2026-01-14",
      "open": 691,
      "high": 691.719970703125,
      "low": 686.0399780273438,
      "close": 690.3599853515625,
      "volume": 94676700
    },
    {
      "time": "2026-01-15",
      "open": 694.5700073242188,
      "high": 695.4500122070312,
      "low": 691.25,
      "close": 692.239990234375,
      "volume": 77862000
    },
    {
      "time": "2026-01-16",
      "open": 693.6599731445312,
      "high": 694.25,
      "low": 690.0999755859375,
      "close": 691.6599731445312,
      "volume": 79289200
    },
    {
      "time": "2026-01-20",
      "open": 681.489990234375,
      "high": 684.77001953125,
      "low": 676.5700073242188,
      "close": 677.5800170898438,
      "volume": 111623300
    },
    {
      "time": "2026-01-21",
      "open": 679.6500244140625,
      "high": 688.739990234375,
      "low": 678.1300048828125,
      "close": 685.4000244140625,
      "volume": 127844500
    },
    {
      "time": "2026-01-22",
      "open": 689.8499755859375,
      "high": 691.1300048828125,
      "low": 686.9199829101562,
      "close": 688.97998046875,
      "volume": 77112200
    },
    {
      "time": "2026-01-23",
      "open": 688.1500244140625,
      "high": 690.9600219726562,
      "low": 687.1599731445312,
      "close": 689.22998046875,
      "volume": 63059600
    },
    {
      "time": "2026-01-26",
      "open": 690.489990234375,
      "high": 694.1300048828125,
      "low": 689.9199829101562,
      "close": 692.72998046875,
      "volume": 60473800
    },
    {
      "time": "2026-01-27",
      "open": 694.1799926757812,
      "high": 696.530029296875,
      "low": 693.5700073242188,
      "close": 695.489990234375,
      "volume": 55506100
    },
    {
      "time": "2026-01-28",
      "open": 697.0499877929688,
      "high": 697.8400268554688,
      "low": 693.9400024414062,
      "close": 695.4199829101562,
      "volume": 61172200
    },
    {
      "time": "2026-01-29",
      "open": 696.3900146484375,
      "high": 697.0599975585938,
      "low": 684.8300170898438,
      "close": 694.0399780273438,
      "volume": 97486200
    },
    {
      "time": "2026-01-30",
      "open": 691.7899780273438,
      "high": 694.2100219726562,
      "low": 687.1199951171875,
      "close": 691.969970703125,
      "volume": 101835100
    },
    {
      "time": "2026-02-02",
      "open": 689.5800170898438,
      "high": 696.9299926757812,
      "low": 689.4199829101562,
      "close": 695.4099731445312,
      "volume": 79286500
    },
    {
      "time": "2026-02-03",
      "open": 696.2100219726562,
      "high": 696.9600219726562,
      "low": 684.030029296875,
      "close": 689.530029296875,
      "volume": 107904600
    },
    {
      "time": "2026-02-04",
      "open": 690.3499755859375,
      "high": 691.4500122070312,
      "low": 681.760009765625,
      "close": 686.1900024414062,
      "volume": 105204600
    },
    {
      "time": "2026-02-05",
      "open": 680.9400024414062,
      "high": 683.6900024414062,
      "low": 675.7899780273438,
      "close": 677.6199951171875,
      "volume": 113610800
    },
    {
      "time": "2026-02-06",
      "open": 681.4600219726562,
      "high": 692.3099975585938,
      "low": 680.8499755859375,
      "close": 690.6199951171875,
      "volume": 89127600
    },
    {
      "time": "2026-02-09",
      "open": 689.4199829101562,
      "high": 695.8699951171875,
      "low": 688.3400268554688,
      "close": 693.9500122070312,
      "volume": 73885200
    },
    {
      "time": "2026-02-10",
      "open": 694.9500122070312,
      "high": 696.5399780273438,
      "low": 691.6599731445312,
      "close": 692.1199951171875,
      "volume": 65185700
    },
    {
      "time": "2026-02-11",
      "open": 696.3900146484375,
      "high": 697.1400146484375,
      "low": 689.1799926757812,
      "close": 691.9600219726562,
      "volume": 76353900
    },
    {
      "time": "2026-02-12",
      "open": 694.239990234375,
      "high": 695.3499755859375,
      "low": 680.3699951171875,
      "close": 681.27001953125,
      "volume": 118829000
    },
    {
      "time": "2026-02-13",
      "open": 681.6900024414062,
      "high": 686.280029296875,
      "low": 677.52001953125,
      "close": 681.75,
      "volume": 96267500
    },
    {
      "time": "2026-02-17",
      "open": 680.1400146484375,
      "high": 684.9400024414062,
      "low": 675.780029296875,
      "close": 682.8499755859375,
      "volume": 81354700
    },
    {
      "time": "2026-02-18",
      "open": 684.02001953125,
      "high": 689.1500244140625,
      "low": 682.8300170898438,
      "close": 686.2899780273438,
      "volume": 73570300
    },
    {
      "time": "2026-02-19",
      "open": 683.8400268554688,
      "high": 686.1799926757812,
      "low": 681.5499877929688,
      "close": 684.47998046875,
      "volume": 58649400
    },
    {
      "time": "2026-02-20",
      "open": 682.3200073242188,
      "high": 690.0599975585938,
      "low": 681.72998046875,
      "close": 689.4299926757812,
      "volume": 100034000
    },
    {
      "time": "2026-02-23",
      "open": 687.8300170898438,
      "high": 690,
      "low": 680.3699951171875,
      "close": 682.3900146484375,
      "volume": 90558100
    },
    {
      "time": "2026-02-24",
      "open": 681.9000244140625,
      "high": 688.3499755859375,
      "low": 680,
      "close": 687.3499755859375,
      "volume": 73798700
    },
    {
      "time": "2026-02-25",
      "open": 690.1799926757812,
      "high": 693.6799926757812,
      "low": 690.0999755859375,
      "close": 693.1500244140625,
      "volume": 56369500
    },
    {
      "time": "2026-02-26",
      "open": 693.280029296875,
      "high": 693.2999877929688,
      "low": 684.3499755859375,
      "close": 689.2999877929688,
      "volume": 71671000
    },
    {
      "time": "2026-02-27",
      "open": 683.0900268554688,
      "high": 686.8599853515625,
      "low": 681.6400146484375,
      "close": 685.989990234375,
      "volume": 83308900
    },
    {
      "time": "2026-03-02",
      "open": 678.7000122070312,
      "high": 688.6199951171875,
      "low": 678.02001953125,
      "close": 686.3800048828125,
      "volume": 87477200
    },
    {
      "time": "2026-03-03",
      "open": 675.0599975585938,
      "high": 682.6099853515625,
      "low": 669.6599731445312,
      "close": 680.3300170898438,
      "volume": 105003100
    },
    {
      "time": "2026-03-04",
      "open": 681.6300048828125,
      "high": 687.0900268554688,
      "low": 679.6199951171875,
      "close": 685.1300048828125,
      "volume": 79182200
    },
    {
      "time": "2026-03-05",
      "open": 682.0800170898438,
      "high": 685.530029296875,
      "low": 675.6099853515625,
      "close": 681.3099975585938,
      "volume": 106606500
    },
    {
      "time": "2026-03-06",
      "open": 673.4099731445312,
      "high": 676.1099853515625,
      "low": 669.760009765625,
      "close": 672.3800048828125,
      "volume": 100687000
    },
    {
      "time": "2026-03-09",
      "open": 666.3900146484375,
      "high": 679.9199829101562,
      "low": 662.3900146484375,
      "close": 678.27001953125,
      "volume": 102667700
    },
    {
      "time": "2026-03-10",
      "open": 677.719970703125,
      "high": 683.3599853515625,
      "low": 674.760009765625,
      "close": 677.1799926757812,
      "volume": 81505300
    },
    {
      "time": "2026-03-11",
      "open": 677.5800170898438,
      "high": 680.0800170898438,
      "low": 673.3400268554688,
      "close": 676.3300170898438,
      "volume": 68441700
    },
    {
      "time": "2026-03-12",
      "open": 671.1599731445312,
      "high": 671.6500244140625,
      "low": 665.8699951171875,
      "close": 666.0599975585938,
      "volume": 108882200
    },
    {
      "time": "2026-03-13",
      "open": 669.27001953125,
      "high": 672.3400268554688,
      "low": 661.3599853515625,
      "close": 662.2899780273438,
      "volume": 97200200
    },
    {
      "time": "2026-03-16",
      "open": 668.3800048828125,
      "high": 672.0700073242188,
      "low": 667.1199951171875,
      "close": 669.030029296875,
      "volume": 82023100
    },
    {
      "time": "2026-03-17",
      "open": 672.3900146484375,
      "high": 674.4400024414062,
      "low": 669.7000122070312,
      "close": 670.7899780273438,
      "volume": 87128000
    },
    {
      "time": "2026-03-18",
      "open": 668.3599853515625,
      "high": 669.719970703125,
      "low": 661.1900024414062,
      "close": 661.4299926757812,
      "volume": 82062600
    },
    {
      "time": "2026-03-19",
      "open": 656.969970703125,
      "high": 662.97998046875,
      "low": 655.1699829101562,
      "close": 659.7999877929688,
      "volume": 111272500
    },
    {
      "time": "2026-03-20",
      "open": 656.510009765625,
      "high": 656.6900024414062,
      "low": 644.719970703125,
      "close": 648.5700073242188,
      "volume": 163617500
    },
    {
      "time": "2026-03-23",
      "open": 658.0700073242188,
      "high": 662.6199951171875,
      "low": 653.9400024414062,
      "close": 655.3800048828125,
      "volume": 134802700
    },
    {
      "time": "2026-03-24",
      "open": 651.3200073242188,
      "high": 657.030029296875,
      "low": 649.8800048828125,
      "close": 653.1799926757812,
      "volume": 96457500
    },
    {
      "time": "2026-03-25",
      "open": 658.6699829101562,
      "high": 660.8900146484375,
      "low": 654.239990234375,
      "close": 656.8200073242188,
      "volume": 90653800
    },
    {
      "time": "2026-03-26",
      "open": 652.0599975585938,
      "high": 654.8499755859375,
      "low": 644.8200073242188,
      "close": 645.0900268554688,
      "volume": 96494400
    },
    {
      "time": "2026-03-27",
      "open": 642.5,
      "high": 642.6599731445312,
      "low": 633.1099853515625,
      "close": 634.0900268554688,
      "volume": 103649400
    },
    {
      "time": "2026-03-30",
      "open": 640.1099853515625,
      "high": 640.3699951171875,
      "low": 629.280029296875,
      "close": 631.969970703125,
      "volume": 99275900
    },
    {
      "time": "2026-03-31",
      "open": 638.9400024414062,
      "high": 651.5399780273438,
      "low": 637.97998046875,
      "close": 650.3400268554688,
      "volume": 152534100
    },
    {
      "time": "2026-04-01",
      "open": 653.9000244140625,
      "high": 658.52001953125,
      "low": 653,
      "close": 655.239990234375,
      "volume": 97841500
    },
    {
      "time": "2026-04-02",
      "open": 646.4199829101562,
      "high": 658.2000122070312,
      "low": 645.1099853515625,
      "close": 655.8300170898438,
      "volume": 68358700
    },
    {
      "time": "2026-04-06",
      "open": 655.8599853515625,
      "high": 659.719970703125,
      "low": 655.52001953125,
      "close": 658.9299926757812,
      "volume": 39105800
    },
    {
      "time": "2026-04-07",
      "open": 656.6500244140625,
      "high": 659.6099853515625,
      "low": 651.0599975585938,
      "close": 659.219970703125,
      "volume": 69980400
    },
    {
      "time": "2026-04-08",
      "open": 676.3900146484375,
      "high": 677.0800170898438,
      "low": 671.4600219726562,
      "close": 676.010009765625,
      "volume": 93606100
    },
    {
      "time": "2026-04-09",
      "open": 674.8400268554688,
      "high": 681.1599731445312,
      "low": 673.77001953125,
      "close": 679.9099731445312,
      "volume": 57134400
    },
    {
      "time": "2026-04-10",
      "open": 681.3200073242188,
      "high": 682.030029296875,
      "low": 678.4500122070312,
      "close": 679.4600219726562,
      "volume": 42253500
    },
    {
      "time": "2026-04-13",
      "open": 677.4099731445312,
      "high": 686.2999877929688,
      "low": 676.5800170898438,
      "close": 686.0999755859375,
      "volume": 54185800
    },
    {
      "time": "2026-04-14",
      "open": 687.6900024414062,
      "high": 694.5800170898438,
      "low": 687.6599731445312,
      "close": 694.4600219726562,
      "volume": 63480500
    },
    {
      "time": "2026-04-15",
      "open": 695.260009765625,
      "high": 700.280029296875,
      "low": 694.2000122070312,
      "close": 699.9400024414062,
      "volume": 58240400
    },
    {
      "time": "2026-04-16",
      "open": 701.0599975585938,
      "high": 702.780029296875,
      "low": 698.530029296875,
      "close": 701.6599731445312,
      "volume": 49972400
    },
    {
      "time": "2026-04-17",
      "open": 706.1400146484375,
      "high": 712.3900146484375,
      "low": 705.760009765625,
      "close": 710.1400146484375,
      "volume": 70661900
    },
    {
      "time": "2026-04-20",
      "open": 708.780029296875,
      "high": 709.9099731445312,
      "low": 706.1400146484375,
      "close": 708.719970703125,
      "volume": 43546800
    },
    {
      "time": "2026-04-21",
      "open": 710.280029296875,
      "high": 711.280029296875,
      "low": 702.6400146484375,
      "close": 704.0800170898438,
      "volume": 58941400
    },
    {
      "time": "2026-04-22",
      "open": 709.1500244140625,
      "high": 711.4500122070312,
      "low": 708.219970703125,
      "close": 711.2100219726562,
      "volume": 42518500
    },
    {
      "time": "2026-04-23",
      "open": 709.5,
      "high": 712.3599853515625,
      "low": 702.280029296875,
      "close": 708.4500122070312,
      "volume": 56174000
    },
    {
      "time": "2026-04-24",
      "open": 710.75,
      "high": 714.469970703125,
      "low": 709.010009765625,
      "close": 713.9400024414062,
      "volume": 45182000
    },
    {
      "time": "2026-04-27",
      "open": 713.1699829101562,
      "high": 715.6300048828125,
      "low": 712.2999877929688,
      "close": 715.1699829101562,
      "volume": 33135900
    },
    {
      "time": "2026-04-28",
      "open": 711.8200073242188,
      "high": 712.8800048828125,
      "low": 709.25,
      "close": 711.6900024414062,
      "volume": 43117400
    },
    {
      "time": "2026-04-29",
      "open": 711,
      "high": 712.2000122070312,
      "low": 708.3699951171875,
      "close": 711.5800170898438,
      "volume": 41859200
    },
    {
      "time": "2026-04-30",
      "open": 714.6300048828125,
      "high": 719.7899780273438,
      "low": 710.4500122070312,
      "close": 718.6599731445312,
      "volume": 67240900
    },
    {
      "time": "2026-05-01",
      "open": 721.25,
      "high": 724.8699951171875,
      "low": 720.469970703125,
      "close": 720.6500244140625,
      "volume": 43049800
    },
    {
      "time": "2026-05-04",
      "open": 720.0700073242188,
      "high": 722.1199951171875,
      "low": 714.989990234375,
      "close": 718.010009765625,
      "volume": 51950600
    },
    {
      "time": "2026-05-05",
      "open": 721.77001953125,
      "high": 725.0399780273438,
      "low": 721.489990234375,
      "close": 723.77001953125,
      "volume": 36933200
    },
    {
      "time": "2026-05-06",
      "open": 728.1599731445312,
      "high": 734.5900268554688,
      "low": 727.8200073242188,
      "close": 733.8300170898438,
      "volume": 53288900
    },
    {
      "time": "2026-05-07",
      "open": 735.0499877929688,
      "high": 736.1300048828125,
      "low": 729.75,
      "close": 731.5800170898438,
      "volume": 51724600
    },
    {
      "time": "2026-05-08",
      "open": 734.9299926757812,
      "high": 738.0800170898438,
      "low": 734.5700073242188,
      "close": 737.6199951171875,
      "volume": 47227100
    },
    {
      "time": "2026-05-11",
      "open": 736.4500122070312,
      "high": 740.7899780273438,
      "low": 736.4500122070312,
      "close": 739.2999877929688,
      "volume": 44024000
    },
    {
      "time": "2026-05-12",
      "open": 736.8900146484375,
      "high": 738.8400268554688,
      "low": 731.8300170898438,
      "close": 738.1799926757812,
      "volume": 54185300
    },
    {
      "time": "2026-05-13",
      "open": 738.469970703125,
      "high": 743.9099731445312,
      "low": 735.469970703125,
      "close": 742.3099975585938,
      "volume": 44200200
    },
    {
      "time": "2026-05-14",
      "open": 743.6500244140625,
      "high": 749.530029296875,
      "low": 743.5599975585938,
      "close": 748.1699829101562,
      "volume": 45307600
    },
    {
      "time": "2026-05-15",
      "open": 741.7899780273438,
      "high": 743.4600219726562,
      "low": 737.9600219726562,
      "close": 739.1699829101562,
      "volume": 60410800
    },
    {
      "time": "2026-05-18",
      "open": 739.8300170898438,
      "high": 741.4199829101562,
      "low": 733.3900146484375,
      "close": 738.6500244140625,
      "volume": 47843900
    },
    {
      "time": "2026-05-19",
      "open": 734.780029296875,
      "high": 737.6500244140625,
      "low": 731.530029296875,
      "close": 733.72998046875,
      "volume": 54255900
    },
    {
      "time": "2026-05-20",
      "open": 735.7100219726562,
      "high": 741.8699951171875,
      "low": 733.8900146484375,
      "close": 741.25,
      "volume": 45768000
    },
    {
      "time": "2026-05-21",
      "open": 738.6400146484375,
      "high": 744.8699951171875,
      "low": 737.030029296875,
      "close": 742.719970703125,
      "volume": 43332200
    },
    {
      "time": "2026-05-22",
      "open": 746.239990234375,
      "high": 748.9400024414062,
      "low": 744.47998046875,
      "close": 745.6400146484375,
      "volume": 41762000
    },
    {
      "time": "2026-05-26",
      "open": 750.010009765625,
      "high": 752.1300048828125,
      "low": 748.3699951171875,
      "close": 750.5900268554688,
      "volume": 41123600
    },
    {
      "time": "2026-05-27",
      "open": 750.8800048828125,
      "high": 751.3800048828125,
      "low": 748.219970703125,
      "close": 750.4600219726562,
      "volume": 42106300
    },
    {
      "time": "2026-05-28",
      "open": 750.25,
      "high": 755.1500244140625,
      "low": 749.22998046875,
      "close": 754.5999755859375,
      "volume": 41562600
    },
    {
      "time": "2026-05-29",
      "open": 755.9000244140625,
      "high": 758.0800170898438,
      "low": 754.6900024414062,
      "close": 756.47998046875,
      "volume": 55075700
    },
    {
      "time": "2026-06-01",
      "open": 755.3599853515625,
      "high": 760.280029296875,
      "low": 754.6900024414062,
      "close": 758.5399780273438,
      "volume": 43634900
    },
    {
      "time": "2026-06-02",
      "open": 757.030029296875,
      "high": 760.4000244140625,
      "low": 756.75,
      "close": 759.5700073242188,
      "volume": 31581900
    },
    {
      "time": "2026-06-03",
      "open": 758.1500244140625,
      "high": 758.7999877929688,
      "low": 753.5700073242188,
      "close": 754.239990234375,
      "volume": 51402500
    },
    {
      "time": "2026-06-04",
      "open": 752.0999755859375,
      "high": 758.3099975585938,
      "low": 751.469970703125,
      "close": 757.0900268554688,
      "volume": 49923000
    },
    {
      "time": "2026-06-05",
      "open": 752.3099975585938,
      "high": 752.8200073242188,
      "low": 735.530029296875,
      "close": 737.5499877929688,
      "volume": 93989400
    },
    {
      "time": "2026-06-08",
      "open": 743.3599853515625,
      "high": 745.3400268554688,
      "low": 738.1900024414062,
      "close": 739.219970703125,
      "volume": 49319100
    },
    {
      "time": "2026-06-09",
      "open": 743.6300048828125,
      "high": 746.9000244140625,
      "low": 722.5900268554688,
      "close": 737.0499877929688,
      "volume": 87683500
    },
    {
      "time": "2026-06-10",
      "open": 733.3900146484375,
      "high": 738.3800048828125,
      "low": 725.3300170898438,
      "close": 725.4299926757812,
      "volume": 60341300
    },
    {
      "time": "2026-06-11",
      "open": 728.760009765625,
      "high": 740,
      "low": 724.4099731445312,
      "close": 737.760009765625,
      "volume": 86330500
    },
    {
      "time": "2026-06-12",
      "open": 740.7100219726562,
      "high": 744.4400024414062,
      "low": 735.030029296875,
      "close": 741.75,
      "volume": 57079500
    },
    {
      "time": "2026-06-15",
      "open": 751.8499755859375,
      "high": 756.6799926757812,
      "low": 751.760009765625,
      "close": 754.8300170898438,
      "volume": 60176400
    },
    {
      "time": "2026-06-16",
      "open": 754.5499877929688,
      "high": 755.4400024414062,
      "low": 749.8800048828125,
      "close": 750.3300170898438,
      "volume": 67093100
    },
    {
      "time": "2026-06-17",
      "open": 751.2899780273438,
      "high": 752.1500244140625,
      "low": 739.219970703125,
      "close": 740.9600219726562,
      "volume": 85945200
    },
    {
      "time": "2026-06-18",
      "open": 747.760009765625,
      "high": 748.22998046875,
      "low": 743.8599853515625,
      "close": 746.739990234375,
      "volume": 80875700
    },
    {
      "time": "2026-06-22",
      "open": 747.7000122070312,
      "high": 750.1799926757812,
      "low": 743.1300048828125,
      "close": 744.3900146484375,
      "volume": 46628100
    },
    {
      "time": "2026-06-23",
      "open": 733.8099975585938,
      "high": 739.6300048828125,
      "low": 732.2999877929688,
      "close": 733.5800170898438,
      "volume": 66846800
    },
    {
      "time": "2026-06-24",
      "open": 735.1699829101562,
      "high": 739.9500122070312,
      "low": 730.8400268554688,
      "close": 733.239990234375,
      "volume": 57439500
    },
    {
      "time": "2026-06-25",
      "open": 738.9099731445312,
      "high": 739.3699951171875,
      "low": 729.5999755859375,
      "close": 734.2999877929688,
      "volume": 53934400
    },
    {
      "time": "2026-06-26",
      "open": 728.9500122070312,
      "high": 736.530029296875,
      "low": 716.5800170898438,
      "close": 728.989990234375,
      "volume": 71034000
    },
    {
      "time": "2026-06-29",
      "open": 736.530029296875,
      "high": 741.5599975585938,
      "low": 732.0900268554688,
      "close": 741,
      "volume": 58035200
    },
    {
      "time": "2026-06-30",
      "open": 741.2899780273438,
      "high": 748.02001953125,
      "low": 740.8900146484375,
      "close": 746.77001953125,
      "volume": 55626000
    },
    {
      "time": "2026-07-01",
      "open": 745,
      "high": 749.4400024414062,
      "low": 742.3800048828125,
      "close": 745.760009765625,
      "volume": 47100900
    },
    {
      "time": "2026-07-02",
      "open": 747.4000244140625,
      "high": 751.3099975585938,
      "low": 740.030029296875,
      "close": 744.780029296875,
      "volume": 57447800
    },
    {
      "time": "2026-07-06",
      "open": 748.739990234375,
      "high": 752.4099731445312,
      "low": 747.4099731445312,
      "close": 751.280029296875,
      "volume": 50673300
    },
    {
      "time": "2026-07-07",
      "open": 750.219970703125,
      "high": 750.9600219726562,
      "low": 745.2100219726562,
      "close": 747.7100219726562,
      "volume": 43721500
    },
    {
      "time": "2026-07-08",
      "open": 743.1599731445312,
      "high": 746.1500244140625,
      "low": 739.510009765625,
      "close": 745.4000244140625,
      "volume": 43767400
    },
    {
      "time": "2026-07-09",
      "open": 747.3499755859375,
      "high": 751.969970703125,
      "low": 745.5900268554688,
      "close": 751.7100219726562,
      "volume": 41441700
    },
    {
      "time": "2026-07-10",
      "open": 752.0499877929688,
      "high": 755.4199829101562,
      "low": 748.0999755859375,
      "close": 754.9500122070312,
      "volume": 42191300
    },
    {
      "time": "2026-07-13",
      "open": 752.469970703125,
      "high": 753.9099731445312,
      "low": 748,
      "close": 749.1699829101562,
      "volume": 44013600
    },
    {
      "time": "2026-07-14",
      "open": 750.9099731445312,
      "high": 753.3400268554688,
      "low": 748.6599731445312,
      "close": 751.8300170898438,
      "volume": 35143100
    },
    {
      "time": "2026-07-15",
      "open": 754.239990234375,
      "high": 755.5800170898438,
      "low": 750.2000122070312,
      "close": 754.8099975585938,
      "volume": 43844800
    },
    {
      "time": "2026-07-16",
      "open": 752.760009765625,
      "high": 754.5700073242188,
      "low": 747.8800048828125,
      "close": 750.719970703125,
      "volume": 46409800
    },
    {
      "time": "2026-07-17",
      "open": 742.0800170898438,
      "high": 747.2899780273438,
      "low": 740.7999877929688,
      "close": 743.2899780273438,
      "volume": 62651000
    },
    {
      "time": "2026-07-20",
      "open": 747.0599975585938,
      "high": 748.72998046875,
      "low": 741.510009765625,
      "close": 742.0900268554688,
      "volume": 50422300
    },
    {
      "time": "2026-07-21",
      "open": 746.2899780273438,
      "high": 749.0399780273438,
      "low": 744.1799926757812,
      "close": 748.280029296875,
      "volume": 34324300
    },
    {
      "time": "2026-07-22",
      "open": 746.6199951171875,
      "high": 750.02001953125,
      "low": 746.3699951171875,
      "close": 747.4099731445312,
      "volume": 32836200
    },
    {
      "time": "2026-07-23",
      "open": 739.3699951171875,
      "high": 742.5599975585938,
      "low": 735.2100219726562,
      "close": 738.1799926757812,
      "volume": 55437300
    },
    {
      "time": "2026-07-24",
      "open": 738.510009765625,
      "high": 743.719970703125,
      "low": 737.2899780273438,
      "close": 738.9299926757812,
      "volume": 41480799
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 648.0339978027343
    },
    {
      "time": "2025-10-06",
      "value": 648.7241979980469
    },
    {
      "time": "2025-10-07",
      "value": 649.3677978515625
    },
    {
      "time": "2025-10-08",
      "value": 650.1247973632812
    },
    {
      "time": "2025-10-09",
      "value": 650.8587963867187
    },
    {
      "time": "2025-10-10",
      "value": 651.2775964355469
    },
    {
      "time": "2025-10-13",
      "value": 652.1039965820313
    },
    {
      "time": "2025-10-14",
      "value": 652.7251965332031
    },
    {
      "time": "2025-10-15",
      "value": 653.4691967773438
    },
    {
      "time": "2025-10-16",
      "value": 654.026396484375
    },
    {
      "time": "2025-10-17",
      "value": 654.6691967773437
    },
    {
      "time": "2025-10-20",
      "value": 655.3515966796875
    },
    {
      "time": "2025-10-21",
      "value": 656.0589965820312
    },
    {
      "time": "2025-10-22",
      "value": 656.5611962890625
    },
    {
      "time": "2025-10-23",
      "value": 657.0985961914063
    },
    {
      "time": "2025-10-24",
      "value": 657.7445959472657
    },
    {
      "time": "2025-10-27",
      "value": 658.580595703125
    },
    {
      "time": "2025-10-28",
      "value": 659.4557958984375
    },
    {
      "time": "2025-10-29",
      "value": 660.4073962402343
    },
    {
      "time": "2025-10-30",
      "value": 661.241796875
    },
    {
      "time": "2025-10-31",
      "value": 662.1719970703125
    },
    {
      "time": "2025-11-03",
      "value": 662.93259765625
    },
    {
      "time": "2025-11-04",
      "value": 663.587998046875
    },
    {
      "time": "2025-11-05",
      "value": 664.2363989257813
    },
    {
      "time": "2025-11-06",
      "value": 664.7099987792968
    },
    {
      "time": "2025-11-07",
      "value": 665.1509985351563
    },
    {
      "time": "2025-11-10",
      "value": 665.878798828125
    },
    {
      "time": "2025-11-11",
      "value": 666.7333984375
    },
    {
      "time": "2025-11-12",
      "value": 667.5261987304688
    },
    {
      "time": "2025-11-13",
      "value": 667.9845983886719
    },
    {
      "time": "2025-11-14",
      "value": 668.4783984375
    },
    {
      "time": "2025-11-17",
      "value": 668.8151977539062
    },
    {
      "time": "2025-11-18",
      "value": 669.0101977539063
    },
    {
      "time": "2025-11-19",
      "value": 669.2185974121094
    },
    {
      "time": "2025-11-20",
      "value": 669.1165979003906
    },
    {
      "time": "2025-11-21",
      "value": 669.1489990234375
    },
    {
      "time": "2025-11-24",
      "value": 669.3053991699219
    },
    {
      "time": "2025-11-25",
      "value": 669.6057995605469
    },
    {
      "time": "2025-11-26",
      "value": 670.0157995605468
    },
    {
      "time": "2025-11-28",
      "value": 670.4383996582031
    },
    {
      "time": "2025-12-01",
      "value": 670.7697998046875
    },
    {
      "time": "2025-12-02",
      "value": 671.0635998535156
    },
    {
      "time": "2025-12-03",
      "value": 671.4771997070312
    },
    {
      "time": "2025-12-04",
      "value": 671.9430004882812
    },
    {
      "time": "2025-12-05",
      "value": 672.49580078125
    },
    {
      "time": "2025-12-08",
      "value": 672.9320007324219
    },
    {
      "time": "2025-12-09",
      "value": 673.3192004394531
    },
    {
      "time": "2025-12-10",
      "value": 673.7470007324218
    },
    {
      "time": "2025-12-11",
      "value": 674.1614001464844
    },
    {
      "time": "2025-12-12",
      "value": 674.4122009277344
    },
    {
      "time": "2025-12-15",
      "value": 674.6426000976562
    },
    {
      "time": "2025-12-16",
      "value": 674.7878002929688
    },
    {
      "time": "2025-12-17",
      "value": 674.8334008789062
    },
    {
      "time": "2025-12-18",
      "value": 674.9006005859375
    },
    {
      "time": "2025-12-19",
      "value": 675.0892016601563
    },
    {
      "time": "2025-12-22",
      "value": 675.7254016113282
    },
    {
      "time": "2025-12-23",
      "value": 676.2238024902343
    },
    {
      "time": "2025-12-24",
      "value": 676.7868029785157
    },
    {
      "time": "2025-12-26",
      "value": 677.2896032714843
    },
    {
      "time": "2025-12-29",
      "value": 677.8338024902343
    },
    {
      "time": "2025-12-30",
      "value": 678.2862023925782
    },
    {
      "time": "2025-12-31",
      "value": 678.4986022949219
    },
    {
      "time": "2026-01-02",
      "value": 678.7362023925781
    },
    {
      "time": "2026-01-05",
      "value": 679.1346020507813
    },
    {
      "time": "2026-01-06",
      "value": 679.5356018066407
    },
    {
      "time": "2026-01-07",
      "value": 679.7822021484375
    },
    {
      "time": "2026-01-08",
      "value": 679.8676025390625
    },
    {
      "time": "2026-01-09",
      "value": 680.007802734375
    },
    {
      "time": "2026-01-12",
      "value": 680.1632019042969
    },
    {
      "time": "2026-01-13",
      "value": 680.442001953125
    },
    {
      "time": "2026-01-14",
      "value": 680.6080017089844
    },
    {
      "time": "2026-01-15",
      "value": 680.7860009765625
    },
    {
      "time": "2026-01-16",
      "value": 681.1144006347656
    },
    {
      "time": "2026-01-20",
      "value": 681.1144006347656
    },
    {
      "time": "2026-01-21",
      "value": 681.416201171875
    },
    {
      "time": "2026-01-22",
      "value": 681.7764013671875
    },
    {
      "time": "2026-01-23",
      "value": 681.9322009277344
    },
    {
      "time": "2026-01-26",
      "value": 682.1268005371094
    },
    {
      "time": "2026-01-27",
      "value": 682.3690002441406
    },
    {
      "time": "2026-01-28",
      "value": 682.8366003417968
    },
    {
      "time": "2026-01-29",
      "value": 683.2788000488281
    },
    {
      "time": "2026-01-30",
      "value": 683.8047998046875
    },
    {
      "time": "2026-02-02",
      "value": 684.5113989257812
    },
    {
      "time": "2026-02-03",
      "value": 685.0493994140625
    },
    {
      "time": "2026-02-04",
      "value": 685.7225988769532
    },
    {
      "time": "2026-02-05",
      "value": 686.0943981933593
    },
    {
      "time": "2026-02-06",
      "value": 686.5321984863281
    },
    {
      "time": "2026-02-09",
      "value": 686.9107983398437
    },
    {
      "time": "2026-02-10",
      "value": 687.1595983886718
    },
    {
      "time": "2026-02-11",
      "value": 687.3309985351563
    },
    {
      "time": "2026-02-12",
      "value": 687.3509985351562
    },
    {
      "time": "2026-02-13",
      "value": 687.3553979492187
    },
    {
      "time": "2026-02-17",
      "value": 687.3345971679687
    },
    {
      "time": "2026-02-18",
      "value": 687.3725964355468
    },
    {
      "time": "2026-02-19",
      "value": 687.3483959960937
    },
    {
      "time": "2026-02-20",
      "value": 687.4643957519531
    },
    {
      "time": "2026-02-23",
      "value": 687.451396484375
    },
    {
      "time": "2026-02-24",
      "value": 687.4469958496094
    },
    {
      "time": "2026-02-25",
      "value": 687.5265966796875
    },
    {
      "time": "2026-02-26",
      "value": 687.6773962402344
    },
    {
      "time": "2026-02-27",
      "value": 687.7825964355469
    },
    {
      "time": "2026-03-02",
      "value": 687.9327966308593
    },
    {
      "time": "2026-03-03",
      "value": 688.111396484375
    },
    {
      "time": "2026-03-04",
      "value": 688.2845971679687
    },
    {
      "time": "2026-03-05",
      "value": 688.2989965820312
    },
    {
      "time": "2026-03-06",
      "value": 688.0499963378907
    },
    {
      "time": "2026-03-09",
      "value": 687.8561962890625
    },
    {
      "time": "2026-03-10",
      "value": 687.5921960449218
    },
    {
      "time": "2026-03-11",
      "value": 687.3125964355469
    },
    {
      "time": "2026-03-12",
      "value": 686.876796875
    },
    {
      "time": "2026-03-13",
      "value": 686.3823962402344
    },
    {
      "time": "2026-03-16",
      "value": 686.1245971679688
    },
    {
      "time": "2026-03-17",
      "value": 685.8769970703125
    },
    {
      "time": "2026-03-18",
      "value": 685.3511975097656
    },
    {
      "time": "2026-03-19",
      "value": 684.7109973144532
    },
    {
      "time": "2026-03-20",
      "value": 683.8907971191406
    },
    {
      "time": "2026-03-23",
      "value": 683.2081970214844
    },
    {
      "time": "2026-03-24",
      "value": 682.3903967285156
    },
    {
      "time": "2026-03-25",
      "value": 681.6235974121093
    },
    {
      "time": "2026-03-26",
      "value": 680.6499975585938
    },
    {
      "time": "2026-03-27",
      "value": 679.5245983886718
    },
    {
      "time": "2026-03-30",
      "value": 678.3191979980469
    },
    {
      "time": "2026-03-31",
      "value": 677.4927990722656
    },
    {
      "time": "2026-04-01",
      "value": 677.0459985351563
    },
    {
      "time": "2026-04-02",
      "value": 676.4545983886719
    },
    {
      "time": "2026-04-06",
      "value": 675.8535986328125
    },
    {
      "time": "2026-04-07",
      "value": 675.2533984375
    },
    {
      "time": "2026-04-08",
      "value": 674.9189990234376
    },
    {
      "time": "2026-04-09",
      "value": 674.6073986816406
    },
    {
      "time": "2026-04-10",
      "value": 674.2881994628906
    },
    {
      "time": "2026-04-13",
      "value": 674.1293994140625
    },
    {
      "time": "2026-04-14",
      "value": 674.1792004394531
    },
    {
      "time": "2026-04-15",
      "value": 674.2698010253906
    },
    {
      "time": "2026-04-16",
      "value": 674.5123999023438
    },
    {
      "time": "2026-04-17",
      "value": 674.9914001464844
    },
    {
      "time": "2026-04-20",
      "value": 675.6133996582031
    },
    {
      "time": "2026-04-21",
      "value": 675.8826000976562
    },
    {
      "time": "2026-04-22",
      "value": 676.2278002929687
    },
    {
      "time": "2026-04-23",
      "value": 676.5544006347657
    },
    {
      "time": "2026-04-24",
      "value": 676.9940002441406
    },
    {
      "time": "2026-04-27",
      "value": 677.6719995117187
    },
    {
      "time": "2026-04-28",
      "value": 678.2707995605468
    },
    {
      "time": "2026-04-29",
      "value": 678.845400390625
    },
    {
      "time": "2026-04-30",
      "value": 679.4928002929687
    },
    {
      "time": "2026-05-01",
      "value": 680.216201171875
    },
    {
      "time": "2026-05-04",
      "value": 680.7878015136719
    },
    {
      "time": "2026-05-05",
      "value": 681.6154016113281
    },
    {
      "time": "2026-05-06",
      "value": 682.5450024414063
    },
    {
      "time": "2026-05-07",
      "value": 683.3136022949219
    },
    {
      "time": "2026-05-08",
      "value": 684.2800024414063
    },
    {
      "time": "2026-05-11",
      "value": 685.3462023925781
    },
    {
      "time": "2026-05-12",
      "value": 686.3822021484375
    },
    {
      "time": "2026-05-13",
      "value": 687.6218017578125
    },
    {
      "time": "2026-05-14",
      "value": 688.8826013183593
    },
    {
      "time": "2026-05-15",
      "value": 690.0398010253906
    },
    {
      "time": "2026-05-18",
      "value": 691.3652014160157
    },
    {
      "time": "2026-05-19",
      "value": 692.4744006347656
    },
    {
      "time": "2026-05-20",
      "value": 693.75580078125
    },
    {
      "time": "2026-05-21",
      "value": 695.0835998535156
    },
    {
      "time": "2026-05-22",
      "value": 696.6752001953125
    },
    {
      "time": "2026-05-26",
      "value": 698.441201171875
    },
    {
      "time": "2026-05-27",
      "value": 700.0698010253906
    },
    {
      "time": "2026-05-28",
      "value": 701.7460009765625
    },
    {
      "time": "2026-05-29",
      "value": 703.6470007324219
    },
    {
      "time": "2026-06-01",
      "value": 705.6218005371094
    },
    {
      "time": "2026-06-02",
      "value": 707.8418005371094
    },
    {
      "time": "2026-06-03",
      "value": 709.8190002441406
    },
    {
      "time": "2026-06-04",
      "value": 711.8972009277344
    },
    {
      "time": "2026-06-05",
      "value": 713.5118005371094
    },
    {
      "time": "2026-06-08",
      "value": 715.3943994140625
    },
    {
      "time": "2026-06-09",
      "value": 717.4535986328125
    },
    {
      "time": "2026-06-10",
      "value": 719.3227990722656
    },
    {
      "time": "2026-06-11",
      "value": 721.0711987304687
    },
    {
      "time": "2026-06-12",
      "value": 722.8013989257812
    },
    {
      "time": "2026-06-15",
      "value": 724.7813989257812
    },
    {
      "time": "2026-06-16",
      "value": 726.6093994140625
    },
    {
      "time": "2026-06-17",
      "value": 728.2442004394532
    },
    {
      "time": "2026-06-18",
      "value": 729.6588000488281
    },
    {
      "time": "2026-06-22",
      "value": 730.9484008789062
    },
    {
      "time": "2026-06-23",
      "value": 732.03080078125
    },
    {
      "time": "2026-06-24",
      "value": 732.9736010742188
    },
    {
      "time": "2026-06-25",
      "value": 733.770400390625
    },
    {
      "time": "2026-06-26",
      "value": 734.3514001464844
    },
    {
      "time": "2026-06-29",
      "value": 735.1382006835937
    },
    {
      "time": "2026-06-30",
      "value": 735.87080078125
    },
    {
      "time": "2026-07-01",
      "value": 736.6116015625
    },
    {
      "time": "2026-07-02",
      "value": 737.4256018066407
    },
    {
      "time": "2026-07-06",
      "value": 738.227001953125
    },
    {
      "time": "2026-07-07",
      "value": 739.0122021484375
    },
    {
      "time": "2026-07-08",
      "value": 739.6414025878906
    },
    {
      "time": "2026-07-09",
      "value": 740.3722033691406
    },
    {
      "time": "2026-07-10",
      "value": 741.2374035644531
    },
    {
      "time": "2026-07-13",
      "value": 741.9892028808594
    },
    {
      "time": "2026-07-14",
      "value": 742.6526037597656
    },
    {
      "time": "2026-07-15",
      "value": 743.3358032226563
    },
    {
      "time": "2026-07-16",
      "value": 743.9900024414062
    },
    {
      "time": "2026-07-17",
      "value": 744.3804016113281
    },
    {
      "time": "2026-07-20",
      "value": 744.5456018066407
    },
    {
      "time": "2026-07-21",
      "value": 744.8796020507813
    },
    {
      "time": "2026-07-22",
      "value": 745.0754016113282
    },
    {
      "time": "2026-07-23",
      "value": 745.0530017089844
    },
    {
      "time": "2026-07-24",
      "value": 745.0680017089844
    }
  ],
  "analysis": null
}