{
  "ok": true,
  "cached": false,
  "ticker": "SPYG",
  "price": 114.96,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These Growth Funds Are On Quiet Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0062251c-11c9-3fbb-8a9f-eea64174b56d/these-growth-funds-are-on.html",
      "published": "2026-07-23"
    },
    {
      "title": "US-Iran Deal Hopes: ETFs to Buy & Avoid",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/us-iran-deal-hopes-etfs-115500992.html",
      "published": "2026-06-24"
    },
    {
      "title": "Guide to the S&P 500 ETF Investing",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guide-p-500-etf-investing-160000203.html",
      "published": "2026-06-09"
    },
    {
      "title": "Should State Street SPDR Portfolio S&P 500 Growth ETF (SPYG) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-portfolio-p-102002224.html",
      "published": "2026-06-05"
    },
    {
      "title": "If You Hold This Growth ETF, You Are Losing Money",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f8074d37-c6eb-3c9f-830e-b8f51109b8df/if-you-hold-this-growth-etf%2C.html",
      "published": "2026-05-18"
    },
    {
      "title": "SPYG Has Beaten SPYV by 390% Over a Decade and the Reason Matters More Than You Think",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4f2d7fcd-9660-329e-aa89-29f29d5b2a59/spyg-has-beaten-spyv-by-390%25.html",
      "published": "2026-05-17"
    },
    {
      "title": "Here's How Much $1000 Invested In State Street SPDR Portfolio S&P 500 Growth ETF 15 Years Ago Would Be Worth Today",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/news/heres-much-1000-invested-state-140036591.html",
      "published": "2026-05-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 98.23999786376953,
      "high": 98.76000213623047,
      "low": 98.18000030517578,
      "close": 98.55999755859375,
      "volume": 1326300
    },
    {
      "time": "2025-07-28",
      "open": 98.79000091552734,
      "high": 98.94999694824219,
      "low": 98.56999969482422,
      "close": 98.91000366210938,
      "volume": 1648300
    },
    {
      "time": "2025-07-29",
      "open": 99.18000030517578,
      "high": 99.3499984741211,
      "low": 98.37999725341797,
      "close": 98.47000122070312,
      "volume": 1461100
    },
    {
      "time": "2025-07-30",
      "open": 98.66999816894531,
      "high": 99.0999984741211,
      "low": 98.12000274658203,
      "close": 98.75,
      "volume": 2169600
    },
    {
      "time": "2025-07-31",
      "open": 100.16000366210938,
      "high": 100.16999816894531,
      "low": 98.41999816894531,
      "close": 98.55999755859375,
      "volume": 5165600
    },
    {
      "time": "2025-08-01",
      "open": 97.30999755859375,
      "high": 97.44999694824219,
      "low": 96.30000305175781,
      "close": 96.76000213623047,
      "volume": 2825700
    },
    {
      "time": "2025-08-04",
      "open": 97.5199966430664,
      "high": 98.63999938964844,
      "low": 97.5199966430664,
      "close": 98.5999984741211,
      "volume": 2403700
    },
    {
      "time": "2025-08-05",
      "open": 98.6500015258789,
      "high": 98.88999938964844,
      "low": 97.66000366210938,
      "close": 97.9000015258789,
      "volume": 3670200
    },
    {
      "time": "2025-08-06",
      "open": 97.98999786376953,
      "high": 99.06999969482422,
      "low": 97.9000015258789,
      "close": 99.01000213623047,
      "volume": 1465800
    },
    {
      "time": "2025-08-07",
      "open": 99.44999694824219,
      "high": 99.56999969482422,
      "low": 97.91999816894531,
      "close": 98.66000366210938,
      "volume": 1630000
    },
    {
      "time": "2025-08-08",
      "open": 98.88999938964844,
      "high": 99.4800033569336,
      "low": 98.81999969482422,
      "close": 99.33000183105469,
      "volume": 1781700
    },
    {
      "time": "2025-08-11",
      "open": 99.31999969482422,
      "high": 99.76000213623047,
      "low": 98.95999908447266,
      "close": 99.18000030517578,
      "volume": 1803300
    },
    {
      "time": "2025-08-12",
      "open": 99.62000274658203,
      "high": 100.30999755859375,
      "low": 99.0999984741211,
      "close": 100.29000091552734,
      "volume": 1853200
    },
    {
      "time": "2025-08-13",
      "open": 100.62999725341797,
      "high": 100.76000213623047,
      "low": 99.75,
      "close": 100.12999725341797,
      "volume": 1979700
    },
    {
      "time": "2025-08-14",
      "open": 99.83000183105469,
      "high": 100.5,
      "low": 99.77999877929688,
      "close": 100.26000213623047,
      "volume": 1688300
    },
    {
      "time": "2025-08-15",
      "open": 100.37999725341797,
      "high": 100.44000244140625,
      "low": 99.69000244140625,
      "close": 99.97000122070312,
      "volume": 1856600
    },
    {
      "time": "2025-08-18",
      "open": 99.81999969482422,
      "high": 100.12999725341797,
      "low": 99.63999938964844,
      "close": 100.05999755859375,
      "volume": 1448200
    },
    {
      "time": "2025-08-19",
      "open": 100.04000091552734,
      "high": 100.04000091552734,
      "low": 98.62000274658203,
      "close": 98.81999969482422,
      "volume": 1965200
    },
    {
      "time": "2025-08-20",
      "open": 98.6500015258789,
      "high": 98.68000030517578,
      "low": 97.05999755859375,
      "close": 98.37999725341797,
      "volume": 2456100
    },
    {
      "time": "2025-08-21",
      "open": 98.12000274658203,
      "high": 98.4800033569336,
      "low": 97.58000183105469,
      "close": 97.95999908447266,
      "volume": 7018800
    },
    {
      "time": "2025-08-22",
      "open": 98.0999984741211,
      "high": 99.79000091552734,
      "low": 97.91999816894531,
      "close": 99.54000091552734,
      "volume": 2757700
    },
    {
      "time": "2025-08-25",
      "open": 99.37999725341797,
      "high": 99.91000366210938,
      "low": 99.16000366210938,
      "close": 99.37000274658203,
      "volume": 1624700
    },
    {
      "time": "2025-08-26",
      "open": 99.3499984741211,
      "high": 99.98999786376953,
      "low": 99.13999938964844,
      "close": 99.94000244140625,
      "volume": 1484600
    },
    {
      "time": "2025-08-27",
      "open": 99.83000183105469,
      "high": 100.26000213623047,
      "low": 99.61000061035156,
      "close": 100.08999633789062,
      "volume": 1440100
    },
    {
      "time": "2025-08-28",
      "open": 100.12000274658203,
      "high": 100.77999877929688,
      "low": 99.80999755859375,
      "close": 100.62000274658203,
      "volume": 2046200
    },
    {
      "time": "2025-08-29",
      "open": 100.29000091552734,
      "high": 100.33000183105469,
      "low": 99.11000061035156,
      "close": 99.48999786376953,
      "volume": 1989000
    },
    {
      "time": "2025-09-02",
      "open": 97.91999816894531,
      "high": 98.66000366210938,
      "low": 97.5199966430664,
      "close": 98.62999725341797,
      "volume": 3810200
    },
    {
      "time": "2025-09-03",
      "open": 99.3499984741211,
      "high": 99.83000183105469,
      "low": 99.01000213623047,
      "close": 99.5999984741211,
      "volume": 2353200
    },
    {
      "time": "2025-09-04",
      "open": 99.80000305175781,
      "high": 100.56999969482422,
      "low": 99.51000213623047,
      "close": 100.52999877929688,
      "volume": 1863900
    },
    {
      "time": "2025-09-05",
      "open": 101.30999755859375,
      "high": 101.4000015258789,
      "low": 99.61000061035156,
      "close": 100.44999694824219,
      "volume": 2598800
    },
    {
      "time": "2025-09-08",
      "open": 100.9000015258789,
      "high": 101.33999633789062,
      "low": 100.88999938964844,
      "close": 100.97000122070312,
      "volume": 1883000
    },
    {
      "time": "2025-09-09",
      "open": 101.12999725341797,
      "high": 101.4800033569336,
      "low": 100.62999725341797,
      "close": 101.44000244140625,
      "volume": 1536900
    },
    {
      "time": "2025-09-10",
      "open": 102.55000305175781,
      "high": 102.93000030517578,
      "low": 102.05000305175781,
      "close": 102.41000366210938,
      "volume": 2326600
    },
    {
      "time": "2025-09-11",
      "open": 102.87000274658203,
      "high": 103.05000305175781,
      "low": 102.41999816894531,
      "close": 102.88999938964844,
      "volume": 2655100
    },
    {
      "time": "2025-09-12",
      "open": 102.94999694824219,
      "high": 103.29000091552734,
      "low": 102.7699966430664,
      "close": 103.04000091552734,
      "volume": 1983900
    },
    {
      "time": "2025-09-15",
      "open": 103.5199966430664,
      "high": 104.08000183105469,
      "low": 103.51000213623047,
      "close": 104.05999755859375,
      "volume": 1875100
    },
    {
      "time": "2025-09-16",
      "open": 104.1500015258789,
      "high": 104.16000366210938,
      "low": 103.6500015258789,
      "close": 103.80000305175781,
      "volume": 2250300
    },
    {
      "time": "2025-09-17",
      "open": 103.69000244140625,
      "high": 103.81999969482422,
      "low": 102.41000366210938,
      "close": 103.27999877929688,
      "volume": 3113400
    },
    {
      "time": "2025-09-18",
      "open": 103.97000122070312,
      "high": 104.5,
      "low": 103.66999816894531,
      "close": 104.01000213623047,
      "volume": 2085100
    },
    {
      "time": "2025-09-19",
      "open": 104.3499984741211,
      "high": 104.83000183105469,
      "low": 104.12999725341797,
      "close": 104.72000122070312,
      "volume": 2519900
    },
    {
      "time": "2025-09-22",
      "open": 104.31999969482422,
      "high": 105.41000366210938,
      "low": 104.2699966430664,
      "close": 105.30999755859375,
      "volume": 1914800
    },
    {
      "time": "2025-09-23",
      "open": 105.30000305175781,
      "high": 105.31999969482422,
      "low": 104.01000213623047,
      "close": 104.2699966430664,
      "volume": 12729900
    },
    {
      "time": "2025-09-24",
      "open": 104.55999755859375,
      "high": 104.61000061035156,
      "low": 103.4000015258789,
      "close": 103.81999969482422,
      "volume": 2174700
    },
    {
      "time": "2025-09-25",
      "open": 103.02999877929688,
      "high": 103.62000274658203,
      "low": 102.37999725341797,
      "close": 103.22000122070312,
      "volume": 2353900
    },
    {
      "time": "2025-09-26",
      "open": 103.48999786376953,
      "high": 103.73999786376953,
      "low": 102.87999725341797,
      "close": 103.68000030517578,
      "volume": 1794500
    },
    {
      "time": "2025-09-29",
      "open": 104.20999908447266,
      "high": 104.61000061035156,
      "low": 103.76000213623047,
      "close": 104.05999755859375,
      "volume": 1490600
    },
    {
      "time": "2025-09-30",
      "open": 104,
      "high": 104.58999633789062,
      "low": 103.61000061035156,
      "close": 104.51000213623047,
      "volume": 2221200
    },
    {
      "time": "2025-10-01",
      "open": 103.9000015258789,
      "high": 105.1500015258789,
      "low": 103.80999755859375,
      "close": 104.94999694824219,
      "volume": 2626100
    },
    {
      "time": "2025-10-02",
      "open": 105.58000183105469,
      "high": 105.58000183105469,
      "low": 104.73999786376953,
      "close": 105.13999938964844,
      "volume": 2057500
    },
    {
      "time": "2025-10-03",
      "open": 105.30000305175781,
      "high": 105.44000244140625,
      "low": 104.47000122070312,
      "close": 104.83000183105469,
      "volume": 2774900
    },
    {
      "time": "2025-10-06",
      "open": 104.94999694824219,
      "high": 105.51000213623047,
      "low": 104.73999786376953,
      "close": 105.31999969482422,
      "volume": 2081500
    },
    {
      "time": "2025-10-07",
      "open": 105.4000015258789,
      "high": 105.58999633789062,
      "low": 104.37999725341797,
      "close": 104.75,
      "volume": 2716700
    },
    {
      "time": "2025-10-08",
      "open": 104.9800033569336,
      "high": 105.63999938964844,
      "low": 104.95999908447266,
      "close": 105.62000274658203,
      "volume": 1767200
    },
    {
      "time": "2025-10-09",
      "open": 105.80000305175781,
      "high": 105.83999633789062,
      "low": 105.25,
      "close": 105.68000030517578,
      "volume": 1873000
    },
    {
      "time": "2025-10-10",
      "open": 105.8499984741211,
      "high": 106.22000122070312,
      "low": 102.37999725341797,
      "close": 102.4000015258789,
      "volume": 3970400
    },
    {
      "time": "2025-10-13",
      "open": 104.05000305175781,
      "high": 104.7300033569336,
      "low": 103.80000305175781,
      "close": 104.55999755859375,
      "volume": 1825900
    },
    {
      "time": "2025-10-14",
      "open": 103.41000366210938,
      "high": 104.55999755859375,
      "low": 102.33999633789062,
      "close": 103.7300033569336,
      "volume": 2194500
    },
    {
      "time": "2025-10-15",
      "open": 104.77999877929688,
      "high": 105.18000030517578,
      "low": 103.19999694824219,
      "close": 104.2300033569336,
      "volume": 1649700
    },
    {
      "time": "2025-10-16",
      "open": 104.63999938964844,
      "high": 105.08000183105469,
      "low": 103.0199966430664,
      "close": 103.70999908447266,
      "volume": 2686400
    },
    {
      "time": "2025-10-17",
      "open": 103.31999969482422,
      "high": 104.41000366210938,
      "low": 102.94000244140625,
      "close": 104.23999786376953,
      "volume": 3528700
    },
    {
      "time": "2025-10-20",
      "open": 104.66999816894531,
      "high": 105.33999633789062,
      "low": 104.58999633789062,
      "close": 105.1500015258789,
      "volume": 1529900
    },
    {
      "time": "2025-10-21",
      "open": 105.13999938964844,
      "high": 105.2300033569336,
      "low": 104.72000122070312,
      "close": 104.94000244140625,
      "volume": 3399300
    },
    {
      "time": "2025-10-22",
      "open": 105.16000366210938,
      "high": 105.27999877929688,
      "low": 103.43000030517578,
      "close": 104.33999633789062,
      "volume": 2952800
    },
    {
      "time": "2025-10-23",
      "open": 104.26000213623047,
      "high": 105.33999633789062,
      "low": 104.23999786376953,
      "close": 105.12000274658203,
      "volume": 2111600
    },
    {
      "time": "2025-10-24",
      "open": 105.97000122070312,
      "high": 106.5,
      "low": 105.83999633789062,
      "close": 106.2300033569336,
      "volume": 1590600
    },
    {
      "time": "2025-10-27",
      "open": 107.45999908447266,
      "high": 107.9800033569336,
      "low": 107.26000213623047,
      "close": 107.9000015258789,
      "volume": 2077900
    },
    {
      "time": "2025-10-28",
      "open": 108.37999725341797,
      "high": 109.0999984741211,
      "low": 107.94999694824219,
      "close": 108.70999908447266,
      "volume": 2015200
    },
    {
      "time": "2025-10-29",
      "open": 109.26000213623047,
      "high": 109.62999725341797,
      "low": 108.4000015258789,
      "close": 109.38999938964844,
      "volume": 4284700
    },
    {
      "time": "2025-10-30",
      "open": 108.69000244140625,
      "high": 108.91000366210938,
      "low": 107.69999694824219,
      "close": 107.69999694824219,
      "volume": 2579100
    },
    {
      "time": "2025-10-31",
      "open": 108.86000061035156,
      "high": 108.93000030517578,
      "low": 107.62999725341797,
      "close": 108.05999755859375,
      "volume": 2722300
    },
    {
      "time": "2025-11-03",
      "open": 108.94999694824219,
      "high": 108.98999786376953,
      "low": 108.22000122070312,
      "close": 108.5999984741211,
      "volume": 2511000
    },
    {
      "time": "2025-11-04",
      "open": 106.98999786376953,
      "high": 107.7300033569336,
      "low": 106.5199966430664,
      "close": 106.62999725341797,
      "volume": 2163600
    },
    {
      "time": "2025-11-05",
      "open": 106.62999725341797,
      "high": 107.80000305175781,
      "low": 106.36000061035156,
      "close": 107.0199966430664,
      "volume": 3170700
    },
    {
      "time": "2025-11-06",
      "open": 106.94999694824219,
      "high": 106.98999786376953,
      "low": 105.11000061035156,
      "close": 105.44000244140625,
      "volume": 3681800
    },
    {
      "time": "2025-11-07",
      "open": 104.8499984741211,
      "high": 105.2699966430664,
      "low": 103.25,
      "close": 105.2300033569336,
      "volume": 3999900
    },
    {
      "time": "2025-11-10",
      "open": 106.77999877929688,
      "high": 107.83999633789062,
      "low": 106.51000213623047,
      "close": 107.66000366210938,
      "volume": 2502800
    },
    {
      "time": "2025-11-11",
      "open": 107.0999984741211,
      "high": 107.44999694824219,
      "low": 106.58000183105469,
      "close": 107.30000305175781,
      "volume": 2011900
    },
    {
      "time": "2025-11-12",
      "open": 107.75,
      "high": 107.81999969482422,
      "low": 106.48999786376953,
      "close": 107.05000305175781,
      "volume": 2141600
    },
    {
      "time": "2025-11-13",
      "open": 106.41999816894531,
      "high": 106.4800033569336,
      "low": 104.31999969482422,
      "close": 104.70999908447266,
      "volume": 3876100
    },
    {
      "time": "2025-11-14",
      "open": 103.16999816894531,
      "high": 105.44999694824219,
      "low": 102.77999877929688,
      "close": 104.80999755859375,
      "volume": 4699300
    },
    {
      "time": "2025-11-17",
      "open": 104.41000366210938,
      "high": 105.43000030517578,
      "low": 103.30000305175781,
      "close": 104.01000213623047,
      "volume": 6530900
    },
    {
      "time": "2025-11-18",
      "open": 103.30000305175781,
      "high": 103.77999877929688,
      "low": 101.98999786376953,
      "close": 103.11000061035156,
      "volume": 11419300
    },
    {
      "time": "2025-11-19",
      "open": 103.11000061035156,
      "high": 104.62999725341797,
      "low": 102.87000274658203,
      "close": 103.76000213623047,
      "volume": 5356100
    },
    {
      "time": "2025-11-20",
      "open": 106.0199966430664,
      "high": 106.48999786376953,
      "low": 101.7699966430664,
      "close": 101.94000244140625,
      "volume": 7045800
    },
    {
      "time": "2025-11-21",
      "open": 102.36000061035156,
      "high": 103.76000213623047,
      "low": 101.04000091552734,
      "close": 102.5999984741211,
      "volume": 5952700
    },
    {
      "time": "2025-11-24",
      "open": 103.47000122070312,
      "high": 106.06999969482422,
      "low": 103.38999938964844,
      "close": 106.06999969482422,
      "volume": 13620600
    },
    {
      "time": "2025-11-25",
      "open": 104.88999938964844,
      "high": 106.08999633789062,
      "low": 103.7699966430664,
      "close": 105.9000015258789,
      "volume": 3527700
    },
    {
      "time": "2025-11-26",
      "open": 106.5,
      "high": 106.9000015258789,
      "low": 106.05999755859375,
      "close": 106.62999725341797,
      "volume": 2645600
    },
    {
      "time": "2025-11-28",
      "open": 106.81999969482422,
      "high": 107.04000091552734,
      "low": 106.61000061035156,
      "close": 107.04000091552734,
      "volume": 1212800
    },
    {
      "time": "2025-12-01",
      "open": 106.1500015258789,
      "high": 106.97000122070312,
      "low": 105.91999816894531,
      "close": 106.51000213623047,
      "volume": 5204500
    },
    {
      "time": "2025-12-02",
      "open": 106.87000274658203,
      "high": 107.44000244140625,
      "low": 106.43000030517578,
      "close": 106.81999969482422,
      "volume": 4576900
    },
    {
      "time": "2025-12-03",
      "open": 106.55999755859375,
      "high": 107.27999877929688,
      "low": 106.19999694824219,
      "close": 107.02999877929688,
      "volume": 2467600
    },
    {
      "time": "2025-12-04",
      "open": 107.58999633789062,
      "high": 107.58999633789062,
      "low": 106.88999938964844,
      "close": 107.47000122070312,
      "volume": 1531500
    },
    {
      "time": "2025-12-05",
      "open": 107.69999694824219,
      "high": 108.19999694824219,
      "low": 107.48999786376953,
      "close": 107.81999969482422,
      "volume": 1855700
    },
    {
      "time": "2025-12-08",
      "open": 108,
      "high": 108.12999725341797,
      "low": 107.05999755859375,
      "close": 107.45999908447266,
      "volume": 1732400
    },
    {
      "time": "2025-12-09",
      "open": 107.30000305175781,
      "high": 107.69000244140625,
      "low": 107.06999969482422,
      "close": 107.41999816894531,
      "volume": 1891300
    },
    {
      "time": "2025-12-10",
      "open": 107.31999969482422,
      "high": 108.11000061035156,
      "low": 106.91000366210938,
      "close": 107.86000061035156,
      "volume": 4344600
    },
    {
      "time": "2025-12-11",
      "open": 107.16999816894531,
      "high": 107.79000091552734,
      "low": 106.37000274658203,
      "close": 107.75,
      "volume": 4441700
    },
    {
      "time": "2025-12-12",
      "open": 107.37999725341797,
      "high": 107.54000091552734,
      "low": 105.4000015258789,
      "close": 105.98999786376953,
      "volume": 3234600
    },
    {
      "time": "2025-12-15",
      "open": 106.76000213623047,
      "high": 106.76000213623047,
      "low": 105.41000366210938,
      "close": 105.69999694824219,
      "volume": 1858000
    },
    {
      "time": "2025-12-16",
      "open": 105.37000274658203,
      "high": 106.0999984741211,
      "low": 105,
      "close": 105.8499984741211,
      "volume": 3156400
    },
    {
      "time": "2025-12-17",
      "open": 105.94000244140625,
      "high": 105.94000244140625,
      "low": 103.79000091552734,
      "close": 103.83000183105469,
      "volume": 4711800
    },
    {
      "time": "2025-12-18",
      "open": 105.02999877929688,
      "high": 105.70999908447266,
      "low": 104.69999694824219,
      "close": 105.08999633789062,
      "volume": 2085000
    },
    {
      "time": "2025-12-19",
      "open": 105.66999816894531,
      "high": 106.47000122070312,
      "low": 105.56999969482422,
      "close": 106.44000244140625,
      "volume": 2328100
    },
    {
      "time": "2025-12-22",
      "open": 107.19000244140625,
      "high": 107.19999694824219,
      "low": 106.56999969482422,
      "close": 107.06999969482422,
      "volume": 1687300
    },
    {
      "time": "2025-12-23",
      "open": 106.87999725341797,
      "high": 107.97000122070312,
      "low": 106.87999725341797,
      "close": 107.93000030517578,
      "volume": 1525300
    },
    {
      "time": "2025-12-24",
      "open": 107.87999725341797,
      "high": 108.2300033569336,
      "low": 107.80000305175781,
      "close": 108.20999908447266,
      "volume": 932300
    },
    {
      "time": "2025-12-26",
      "open": 108.33000183105469,
      "high": 108.54000091552734,
      "low": 108.05000305175781,
      "close": 108.19000244140625,
      "volume": 2072800
    },
    {
      "time": "2025-12-29",
      "open": 107.38999938964844,
      "high": 107.80999755859375,
      "low": 107.23999786376953,
      "close": 107.63999938964844,
      "volume": 1528500
    },
    {
      "time": "2025-12-30",
      "open": 107.56999969482422,
      "high": 107.87000274658203,
      "low": 107.44999694824219,
      "close": 107.4800033569336,
      "volume": 1910300
    },
    {
      "time": "2025-12-31",
      "open": 107.70999908447266,
      "high": 107.70999908447266,
      "low": 106.66000366210938,
      "close": 106.69999694824219,
      "volume": 1803100
    },
    {
      "time": "2026-01-02",
      "open": 107.55999755859375,
      "high": 108.13999938964844,
      "low": 106.19000244140625,
      "close": 106.75,
      "volume": 3322400
    },
    {
      "time": "2026-01-05",
      "open": 107.51000213623047,
      "high": 107.75,
      "low": 106.97000122070312,
      "close": 107.16000366210938,
      "volume": 3378900
    },
    {
      "time": "2026-01-06",
      "open": 107.37000274658203,
      "high": 107.83999633789062,
      "low": 107,
      "close": 107.73999786376953,
      "volume": 7864000
    },
    {
      "time": "2026-01-07",
      "open": 107.7699966430664,
      "high": 108.70999908447266,
      "low": 107.61000061035156,
      "close": 108.01000213623047,
      "volume": 6504500
    },
    {
      "time": "2026-01-08",
      "open": 108.05999755859375,
      "high": 108.08999633789062,
      "low": 106.70999908447266,
      "close": 107.0999984741211,
      "volume": 2579000
    },
    {
      "time": "2026-01-09",
      "open": 107.31999969482422,
      "high": 108.16999816894531,
      "low": 107.05000305175781,
      "close": 107.91999816894531,
      "volume": 3291000
    },
    {
      "time": "2026-01-12",
      "open": 107.23999786376953,
      "high": 108.62000274658203,
      "low": 107.2300033569336,
      "close": 108.29000091552734,
      "volume": 2111100
    },
    {
      "time": "2026-01-13",
      "open": 108.37000274658203,
      "high": 108.66999816894531,
      "low": 107.6500015258789,
      "close": 108.0999984741211,
      "volume": 4494000
    },
    {
      "time": "2026-01-14",
      "open": 107.44000244140625,
      "high": 107.52999877929688,
      "low": 106.05000305175781,
      "close": 106.83000183105469,
      "volume": 4797400
    },
    {
      "time": "2026-01-15",
      "open": 107.91000366210938,
      "high": 108.06999969482422,
      "low": 107,
      "close": 107.19000244140625,
      "volume": 3016500
    },
    {
      "time": "2026-01-16",
      "open": 107.7300033569336,
      "high": 107.94999694824219,
      "low": 106.93000030517578,
      "close": 107.27999877929688,
      "volume": 3040600
    },
    {
      "time": "2026-01-20",
      "open": 105.41000366210938,
      "high": 105.94000244140625,
      "low": 104.51000213623047,
      "close": 104.68000030517578,
      "volume": 7993300
    },
    {
      "time": "2026-01-21",
      "open": 104.83999633789062,
      "high": 106.41000366210938,
      "low": 104.45999908447266,
      "close": 105.66999816894531,
      "volume": 10055700
    },
    {
      "time": "2026-01-22",
      "open": 106.75,
      "high": 106.81999969482422,
      "low": 106.04000091552734,
      "close": 106.51000213623047,
      "volume": 3326600
    },
    {
      "time": "2026-01-23",
      "open": 106.54000091552734,
      "high": 107.38999938964844,
      "low": 106.26000213623047,
      "close": 106.94999694824219,
      "volume": 3083200
    },
    {
      "time": "2026-01-26",
      "open": 107.0199966430664,
      "high": 108,
      "low": 106.9000015258789,
      "close": 107.63999938964844,
      "volume": 3026500
    },
    {
      "time": "2026-01-27",
      "open": 108.26000213623047,
      "high": 108.91000366210938,
      "low": 108.12999725341797,
      "close": 108.66000366210938,
      "volume": 4487400
    },
    {
      "time": "2026-01-28",
      "open": 109.05999755859375,
      "high": 109.12000274658203,
      "low": 108.29000091552734,
      "close": 108.79000091552734,
      "volume": 3884900
    },
    {
      "time": "2026-01-29",
      "open": 108.62000274658203,
      "high": 108.75,
      "low": 105.95999908447266,
      "close": 108.18000030517578,
      "volume": 5001500
    },
    {
      "time": "2026-01-30",
      "open": 107.80999755859375,
      "high": 108.25,
      "low": 106.86000061035156,
      "close": 107.25,
      "volume": 5512600
    },
    {
      "time": "2026-02-02",
      "open": 106.80000305175781,
      "high": 108.0999984741211,
      "low": 106.70999908447266,
      "close": 107.62999725341797,
      "volume": 3950600
    },
    {
      "time": "2026-02-03",
      "open": 108.05999755859375,
      "high": 108.12999725341797,
      "low": 104.87999725341797,
      "close": 105.86000061035156,
      "volume": 8584800
    },
    {
      "time": "2026-02-04",
      "open": 105.75,
      "high": 105.87000274658203,
      "low": 102.97000122070312,
      "close": 103.98999786376953,
      "volume": 7841700
    },
    {
      "time": "2026-02-05",
      "open": 102.73999786376953,
      "high": 103.58000183105469,
      "low": 101.73999786376953,
      "close": 102.37999725341797,
      "volume": 8923100
    },
    {
      "time": "2026-02-06",
      "open": 103.18000030517578,
      "high": 105.26000213623047,
      "low": 102.91999816894531,
      "close": 104.95999908447266,
      "volume": 4827200
    },
    {
      "time": "2026-02-09",
      "open": 104.7699966430664,
      "high": 106.63999938964844,
      "low": 104.5,
      "close": 106.08999633789062,
      "volume": 4742400
    },
    {
      "time": "2026-02-10",
      "open": 106.37999725341797,
      "high": 106.45999908447266,
      "low": 105.44000244140625,
      "close": 105.52999877929688,
      "volume": 7412700
    },
    {
      "time": "2026-02-11",
      "open": 106.47000122070312,
      "high": 106.6500015258789,
      "low": 104.69000244140625,
      "close": 105.30000305175781,
      "volume": 5143300
    },
    {
      "time": "2026-02-12",
      "open": 105.80000305175781,
      "high": 105.87000274658203,
      "low": 103.27999877929688,
      "close": 103.44999694824219,
      "volume": 9398500
    },
    {
      "time": "2026-02-13",
      "open": 103.5199966430664,
      "high": 103.94000244140625,
      "low": 102.5199966430664,
      "close": 103.01000213623047,
      "volume": 10378700
    },
    {
      "time": "2026-02-17",
      "open": 102.4800033569336,
      "high": 103.87999725341797,
      "low": 101.75,
      "close": 103.3499984741211,
      "volume": 7466900
    },
    {
      "time": "2026-02-18",
      "open": 103.7300033569336,
      "high": 104.68000030517578,
      "low": 103.43000030517578,
      "close": 104.0199966430664,
      "volume": 4155100
    },
    {
      "time": "2026-02-19",
      "open": 103.68000030517578,
      "high": 104.16999816894531,
      "low": 103.22000122070312,
      "close": 103.87000274658203,
      "volume": 6595700
    },
    {
      "time": "2026-02-20",
      "open": 103.48999786376953,
      "high": 105.13999938964844,
      "low": 103.3499984741211,
      "close": 104.88999938964844,
      "volume": 9106500
    },
    {
      "time": "2026-02-23",
      "open": 104.81999969482422,
      "high": 105.05000305175781,
      "low": 103.16999816894531,
      "close": 103.61000061035156,
      "volume": 7301400
    },
    {
      "time": "2026-02-24",
      "open": 103.52999877929688,
      "high": 104.54000091552734,
      "low": 102.69999694824219,
      "close": 104.3499984741211,
      "volume": 4577800
    },
    {
      "time": "2026-02-25",
      "open": 104.97000122070312,
      "high": 105.91000366210938,
      "low": 104.97000122070312,
      "close": 105.81999969482422,
      "volume": 2765800
    },
    {
      "time": "2026-02-26",
      "open": 105.7300033569336,
      "high": 105.7300033569336,
      "low": 103.36000061035156,
      "close": 104.51000213623047,
      "volume": 9077600
    },
    {
      "time": "2026-02-27",
      "open": 103.08000183105469,
      "high": 103.87000274658203,
      "low": 102.91999816894531,
      "close": 103.56999969482422,
      "volume": 5645400
    },
    {
      "time": "2026-03-02",
      "open": 102.06999969482422,
      "high": 104.06999969482422,
      "low": 101.94999694824219,
      "close": 103.7300033569336,
      "volume": 12792100
    },
    {
      "time": "2026-03-03",
      "open": 101.76000213623047,
      "high": 103.05999755859375,
      "low": 100.91999816894531,
      "close": 102.72000122070312,
      "volume": 12079500
    },
    {
      "time": "2026-03-04",
      "open": 103.05000305175781,
      "high": 104.30999755859375,
      "low": 102.94000244140625,
      "close": 103.87000274658203,
      "volume": 8492100
    },
    {
      "time": "2026-03-05",
      "open": 103.54000091552734,
      "high": 104.25,
      "low": 102.48999786376953,
      "close": 103.7699966430664,
      "volume": 8484500
    },
    {
      "time": "2026-03-06",
      "open": 102.26000213623047,
      "high": 103.20999908447266,
      "low": 101.86000061035156,
      "close": 102.12000274658203,
      "volume": 7436100
    },
    {
      "time": "2026-03-09",
      "open": 101.05999755859375,
      "high": 103.95999908447266,
      "low": 100.72000122070312,
      "close": 103.75,
      "volume": 11170600
    },
    {
      "time": "2026-03-10",
      "open": 103.79000091552734,
      "high": 104.70999908447266,
      "low": 103.3499984741211,
      "close": 103.80000305175781,
      "volume": 11238100
    },
    {
      "time": "2026-03-11",
      "open": 103.94999694824219,
      "high": 104.61000061035156,
      "low": 103.30000305175781,
      "close": 103.87000274658203,
      "volume": 9124500
    },
    {
      "time": "2026-03-12",
      "open": 103.08999633789062,
      "high": 103.13999938964844,
      "low": 101.86000061035156,
      "close": 102.08999633789062,
      "volume": 8131800
    },
    {
      "time": "2026-03-13",
      "open": 102.54000091552734,
      "high": 103.06999969482422,
      "low": 100.91999816894531,
      "close": 101.08999633789062,
      "volume": 8435400
    },
    {
      "time": "2026-03-16",
      "open": 102.12999725341797,
      "high": 103.05999755859375,
      "low": 102.02999877929688,
      "close": 102.37000274658203,
      "volume": 5926500
    },
    {
      "time": "2026-03-17",
      "open": 102.83000183105469,
      "high": 103.1500015258789,
      "low": 102.2300033569336,
      "close": 102.56999969482422,
      "volume": 3518700
    },
    {
      "time": "2026-03-18",
      "open": 102.26000213623047,
      "high": 102.61000061035156,
      "low": 101.26000213623047,
      "close": 101.27999877929688,
      "volume": 3694600
    },
    {
      "time": "2026-03-19",
      "open": 100.26000213623047,
      "high": 101.33000183105469,
      "low": 99.83000183105469,
      "close": 100.86000061035156,
      "volume": 7481800
    },
    {
      "time": "2026-03-20",
      "open": 100.5999984741211,
      "high": 100.5999984741211,
      "low": 98.2300033569336,
      "close": 98.91000366210938,
      "volume": 7355700
    },
    {
      "time": "2026-03-23",
      "open": 100.36000061035156,
      "high": 101.29000091552734,
      "low": 99.75,
      "close": 100.0199966430664,
      "volume": 8675100
    },
    {
      "time": "2026-03-24",
      "open": 99.41000366210938,
      "high": 99.73999786376953,
      "low": 98.83000183105469,
      "close": 99.11000061035156,
      "volume": 4645100
    },
    {
      "time": "2026-03-25",
      "open": 100.05999755859375,
      "high": 100.5199966430664,
      "low": 99.44999694824219,
      "close": 99.70999908447266,
      "volume": 4105300
    },
    {
      "time": "2026-03-26",
      "open": 98.73999786376953,
      "high": 98.9000015258789,
      "low": 96.81999969482422,
      "close": 96.8499984741211,
      "volume": 4105100
    },
    {
      "time": "2026-03-27",
      "open": 96.27999877929688,
      "high": 96.31999969482422,
      "low": 94.66999816894531,
      "close": 94.80999755859375,
      "volume": 4223400
    },
    {
      "time": "2026-03-30",
      "open": 95.7300033569336,
      "high": 95.83000183105469,
      "low": 93.61000061035156,
      "close": 94.06999969482422,
      "volume": 5656600
    },
    {
      "time": "2026-03-31",
      "open": 95.37000274658203,
      "high": 98.0999984741211,
      "low": 95.30000305175781,
      "close": 97.91000366210938,
      "volume": 7165600
    },
    {
      "time": "2026-04-01",
      "open": 98.80999755859375,
      "high": 99.93000030517578,
      "low": 98.58999633789062,
      "close": 99.19999694824219,
      "volume": 6298600
    },
    {
      "time": "2026-04-02",
      "open": 97.37999725341797,
      "high": 99.52999877929688,
      "low": 96.94999694824219,
      "close": 99.26000213623047,
      "volume": 4458200
    },
    {
      "time": "2026-04-06",
      "open": 99.41000366210938,
      "high": 99.91999816894531,
      "low": 99.0999984741211,
      "close": 99.69000244140625,
      "volume": 3430800
    },
    {
      "time": "2026-04-07",
      "open": 99.45999908447266,
      "high": 100.19999694824219,
      "low": 98.27999877929688,
      "close": 100.16000366210938,
      "volume": 3500300
    },
    {
      "time": "2026-04-08",
      "open": 104.01000213623047,
      "high": 104.13999938964844,
      "low": 102.44000244140625,
      "close": 103.19000244140625,
      "volume": 5601000
    },
    {
      "time": "2026-04-09",
      "open": 103.19000244140625,
      "high": 104.13999938964844,
      "low": 102.6500015258789,
      "close": 104,
      "volume": 2665500
    },
    {
      "time": "2026-04-10",
      "open": 104.4800033569336,
      "high": 104.98999786376953,
      "low": 104.23999786376953,
      "close": 104.47000122070312,
      "volume": 2841500
    },
    {
      "time": "2026-04-13",
      "open": 104.19000244140625,
      "high": 105.79000091552734,
      "low": 103.95999908447266,
      "close": 105.75,
      "volume": 2520900
    },
    {
      "time": "2026-04-14",
      "open": 106.44000244140625,
      "high": 107.94999694824219,
      "low": 106.37999725341797,
      "close": 107.94999694824219,
      "volume": 4030800
    },
    {
      "time": "2026-04-15",
      "open": 108.30999755859375,
      "high": 109.43000030517578,
      "low": 108.12999725341797,
      "close": 109.37000274658203,
      "volume": 2726400
    },
    {
      "time": "2026-04-16",
      "open": 109.69999694824219,
      "high": 109.83000183105469,
      "low": 108.76000213623047,
      "close": 109.58999633789062,
      "volume": 4085500
    },
    {
      "time": "2026-04-17",
      "open": 110.51000213623047,
      "high": 111.37999725341797,
      "low": 110.43000030517578,
      "close": 111.11000061035156,
      "volume": 2822500
    },
    {
      "time": "2026-04-20",
      "open": 110.79000091552734,
      "high": 110.97000122070312,
      "low": 109.80000305175781,
      "close": 110.55999755859375,
      "volume": 5678500
    },
    {
      "time": "2026-04-21",
      "open": 110.80999755859375,
      "high": 110.9800033569336,
      "low": 109.5199966430664,
      "close": 109.80999755859375,
      "volume": 6344000
    },
    {
      "time": "2026-04-22",
      "open": 110.76000213623047,
      "high": 111.79000091552734,
      "low": 110.54000091552734,
      "close": 111.7699966430664,
      "volume": 2566200
    },
    {
      "time": "2026-04-23",
      "open": 111.25,
      "high": 111.73999786376953,
      "low": 109.54000091552734,
      "close": 110.58999633789062,
      "volume": 3086800
    },
    {
      "time": "2026-04-24",
      "open": 111.08999633789062,
      "high": 112.48999786376953,
      "low": 110.77999877929688,
      "close": 112.33999633789062,
      "volume": 2480700
    },
    {
      "time": "2026-04-27",
      "open": 112.20999908447266,
      "high": 112.9800033569336,
      "low": 111.75,
      "close": 112.94000244140625,
      "volume": 1828200
    },
    {
      "time": "2026-04-28",
      "open": 111.45999908447266,
      "high": 112.05000305175781,
      "low": 111.08000183105469,
      "close": 111.81999969482422,
      "volume": 3328800
    },
    {
      "time": "2026-04-29",
      "open": 111.66000366210938,
      "high": 111.9000015258789,
      "low": 110.86000061035156,
      "close": 111.5199966430664,
      "volume": 2981900
    },
    {
      "time": "2026-04-30",
      "open": 112.30000305175781,
      "high": 112.58000183105469,
      "low": 110.62999725341797,
      "close": 112.38999938964844,
      "volume": 3591500
    },
    {
      "time": "2026-05-01",
      "open": 112.79000091552734,
      "high": 113.58999633789062,
      "low": 112.6500015258789,
      "close": 113.0199966430664,
      "volume": 3014000
    },
    {
      "time": "2026-05-04",
      "open": 113.16000366210938,
      "high": 113.4800033569336,
      "low": 112.12000274658203,
      "close": 112.87999725341797,
      "volume": 2744000
    },
    {
      "time": "2026-05-05",
      "open": 113.7300033569336,
      "high": 114.05000305175781,
      "low": 113.43000030517578,
      "close": 113.75,
      "volume": 2215800
    },
    {
      "time": "2026-05-06",
      "open": 114.91000366210938,
      "high": 116.4000015258789,
      "low": 114.66999816894531,
      "close": 116.27999877929688,
      "volume": 2214700
    },
    {
      "time": "2026-05-07",
      "open": 116.70999908447266,
      "high": 117.19999694824219,
      "low": 115.73999786376953,
      "close": 116.12000274658203,
      "volume": 3599500
    },
    {
      "time": "2026-05-08",
      "open": 116.80000305175781,
      "high": 117.61000061035156,
      "low": 116.62999725341797,
      "close": 117.55999755859375,
      "volume": 2213700
    },
    {
      "time": "2026-05-11",
      "open": 117.04000091552734,
      "high": 118.38999938964844,
      "low": 116.93000030517578,
      "close": 117.91000366210938,
      "volume": 2861400
    },
    {
      "time": "2026-05-12",
      "open": 117.37000274658203,
      "high": 117.70999908447266,
      "low": 116,
      "close": 117.52999877929688,
      "volume": 4631900
    },
    {
      "time": "2026-05-13",
      "open": 117.80999755859375,
      "high": 119.22000122070312,
      "low": 116.95999908447266,
      "close": 118.83000183105469,
      "volume": 2065300
    },
    {
      "time": "2026-05-14",
      "open": 119.08000183105469,
      "high": 120.41999816894531,
      "low": 118.98999786376953,
      "close": 120.27999877929688,
      "volume": 1858800
    },
    {
      "time": "2026-05-15",
      "open": 118.86000061035156,
      "high": 119.51000213623047,
      "low": 117.88999938964844,
      "close": 118.37000274658203,
      "volume": 2620500
    },
    {
      "time": "2026-05-18",
      "open": 118.5999984741211,
      "high": 118.62000274658203,
      "low": 116.56999969482422,
      "close": 117.56999969482422,
      "volume": 2917800
    },
    {
      "time": "2026-05-19",
      "open": 116.87000274658203,
      "high": 117.31999969482422,
      "low": 115.86000061035156,
      "close": 116.38999938964844,
      "volume": 2441100
    },
    {
      "time": "2026-05-20",
      "open": 116.97000122070312,
      "high": 118.0999984741211,
      "low": 116.5,
      "close": 118.04000091552734,
      "volume": 2803800
    },
    {
      "time": "2026-05-21",
      "open": 117.70999908447266,
      "high": 118.86000061035156,
      "low": 117.27999877929688,
      "close": 118.27999877929688,
      "volume": 2545100
    },
    {
      "time": "2026-05-22",
      "open": 118.9000015258789,
      "high": 119.19999694824219,
      "low": 118.19000244140625,
      "close": 118.27999877929688,
      "volume": 1652400
    },
    {
      "time": "2026-05-26",
      "open": 119.27999877929688,
      "high": 120.13999938964844,
      "low": 119.13999938964844,
      "close": 119.76000213623047,
      "volume": 2961700
    },
    {
      "time": "2026-05-27",
      "open": 119.86000061035156,
      "high": 119.97000122070312,
      "low": 119.08999633789062,
      "close": 119.72000122070312,
      "volume": 1856400
    },
    {
      "time": "2026-05-28",
      "open": 119.58000183105469,
      "high": 120.98999786376953,
      "low": 119.44999694824219,
      "close": 120.80999755859375,
      "volume": 2564200
    },
    {
      "time": "2026-05-29",
      "open": 121.13999938964844,
      "high": 121.93000030517578,
      "low": 120.9000015258789,
      "close": 121.5,
      "volume": 3031900
    },
    {
      "time": "2026-06-01",
      "open": 121.77999877929688,
      "high": 122.91999816894531,
      "low": 121.6500015258789,
      "close": 122.5999984741211,
      "volume": 2631600
    },
    {
      "time": "2026-06-02",
      "open": 122.5,
      "high": 122.91999816894531,
      "low": 121.94000244140625,
      "close": 122.41000366210938,
      "volume": 2049300
    },
    {
      "time": "2026-06-03",
      "open": 122.31999969482422,
      "high": 122.45999908447266,
      "low": 120.87000274658203,
      "close": 121.20999908447266,
      "volume": 2775700
    },
    {
      "time": "2026-06-04",
      "open": 119.87000274658203,
      "high": 121.55999755859375,
      "low": 119.54000091552734,
      "close": 121.19000244140625,
      "volume": 3441800
    },
    {
      "time": "2026-06-05",
      "open": 119.81999969482422,
      "high": 119.94999694824219,
      "low": 116.12999725341797,
      "close": 116.55000305175781,
      "volume": 2843600
    },
    {
      "time": "2026-06-08",
      "open": 117.93000030517578,
      "high": 118.18000030517578,
      "low": 116.98999786376953,
      "close": 117.31999969482422,
      "volume": 2530100
    },
    {
      "time": "2026-06-09",
      "open": 118.19999694824219,
      "high": 118.95999908447266,
      "low": 113.41999816894531,
      "close": 116.55999755859375,
      "volume": 6382700
    },
    {
      "time": "2026-06-10",
      "open": 115.51000213623047,
      "high": 116.72000122070312,
      "low": 113.8499984741211,
      "close": 113.91999816894531,
      "volume": 3544900
    },
    {
      "time": "2026-06-11",
      "open": 114.36000061035156,
      "high": 116.70999908447266,
      "low": 113.5,
      "close": 116.41999816894531,
      "volume": 5002300
    },
    {
      "time": "2026-06-12",
      "open": 116.97000122070312,
      "high": 117.52999877929688,
      "low": 115.70999908447266,
      "close": 116.9000015258789,
      "volume": 2807700
    },
    {
      "time": "2026-06-15",
      "open": 119.44000244140625,
      "high": 120.5,
      "low": 119.30000305175781,
      "close": 120.25,
      "volume": 1737700
    },
    {
      "time": "2026-06-16",
      "open": 120.08000183105469,
      "high": 120.12000274658203,
      "low": 118.81999969482422,
      "close": 118.91000366210938,
      "volume": 1727300
    },
    {
      "time": "2026-06-17",
      "open": 119.26000213623047,
      "high": 119.41000366210938,
      "low": 117.30999755859375,
      "close": 117.58999633789062,
      "volume": 2956000
    },
    {
      "time": "2026-06-18",
      "open": 119.43000030517578,
      "high": 119.81999969482422,
      "low": 118.51000213623047,
      "close": 119.54000091552734,
      "volume": 1653300
    },
    {
      "time": "2026-06-22",
      "open": 119.52999877929688,
      "high": 119.80999755859375,
      "low": 118.08000183105469,
      "close": 118.54000091552734,
      "volume": 2235000
    },
    {
      "time": "2026-06-23",
      "open": 115.7300033569336,
      "high": 117.0199966430664,
      "low": 115.51000213623047,
      "close": 115.69000244140625,
      "volume": 2088200
    },
    {
      "time": "2026-06-24",
      "open": 116.06999969482422,
      "high": 116.88999938964844,
      "low": 114.76000213623047,
      "close": 115.45999908447266,
      "volume": 2057700
    },
    {
      "time": "2026-06-25",
      "open": 116.66000366210938,
      "high": 116.80999755859375,
      "low": 114.2699966430664,
      "close": 115.52999877929688,
      "volume": 3198200
    },
    {
      "time": "2026-06-26",
      "open": 114.44000244140625,
      "high": 116.11000061035156,
      "low": 113.86000061035156,
      "close": 114.70999908447266,
      "volume": 2342300
    },
    {
      "time": "2026-06-29",
      "open": 116.08000183105469,
      "high": 117.48999786376953,
      "low": 115.18000030517578,
      "close": 117.41000366210938,
      "volume": 3088700
    },
    {
      "time": "2026-06-30",
      "open": 117.66999816894531,
      "high": 119.33999633789062,
      "low": 117.4800033569336,
      "close": 118.98999786376953,
      "volume": 4502900
    },
    {
      "time": "2026-07-01",
      "open": 118.5,
      "high": 119.25,
      "low": 117.87000274658203,
      "close": 118.44000244140625,
      "volume": 1997600
    },
    {
      "time": "2026-07-02",
      "open": 118.5,
      "high": 119.20999908447266,
      "low": 116.4800033569336,
      "close": 117.19999694824219,
      "volume": 2162400
    },
    {
      "time": "2026-07-06",
      "open": 118.08999633789062,
      "high": 119.02999877929688,
      "low": 117.9000015258789,
      "close": 118.69999694824219,
      "volume": 1390500
    },
    {
      "time": "2026-07-07",
      "open": 117.94999694824219,
      "high": 118.25,
      "low": 116.86000061035156,
      "close": 117.80000305175781,
      "volume": 1550000
    },
    {
      "time": "2026-07-08",
      "open": 116.94999694824219,
      "high": 118.08999633789062,
      "low": 116.45999908447266,
      "close": 117.91999816894531,
      "volume": 1455100
    },
    {
      "time": "2026-07-09",
      "open": 118.41000366210938,
      "high": 119.30000305175781,
      "low": 117.7699966430664,
      "close": 119.27999877929688,
      "volume": 1301800
    },
    {
      "time": "2026-07-10",
      "open": 119.2699966430664,
      "high": 120.0199966430664,
      "low": 118.5,
      "close": 120,
      "volume": 1610100
    },
    {
      "time": "2026-07-13",
      "open": 119.01000213623047,
      "high": 119.33999633789062,
      "low": 117.9800033569336,
      "close": 118.0999984741211,
      "volume": 1800200
    },
    {
      "time": "2026-07-14",
      "open": 118.7699966430664,
      "high": 119.56999969482422,
      "low": 118.25,
      "close": 119.36000061035156,
      "volume": 3845500
    },
    {
      "time": "2026-07-15",
      "open": 119.83000183105469,
      "high": 120.04000091552734,
      "low": 118.7699966430664,
      "close": 119.97000122070312,
      "volume": 2129200
    },
    {
      "time": "2026-07-16",
      "open": 119.22000122070312,
      "high": 119.37999725341797,
      "low": 117.44999694824219,
      "close": 117.9800033569336,
      "volume": 1929900
    },
    {
      "time": "2026-07-17",
      "open": 115.52999877929688,
      "high": 117.30000305175781,
      "low": 114.83000183105469,
      "close": 116.25,
      "volume": 2199200
    },
    {
      "time": "2026-07-20",
      "open": 117.19999694824219,
      "high": 117.87999725341797,
      "low": 116.48999786376953,
      "close": 116.58000183105469,
      "volume": 1998900
    },
    {
      "time": "2026-07-21",
      "open": 117.88999938964844,
      "high": 118.19999694824219,
      "low": 117.25,
      "close": 118.05000305175781,
      "volume": 2107900
    },
    {
      "time": "2026-07-22",
      "open": 117.36000061035156,
      "high": 118.31999969482422,
      "low": 117.26000213623047,
      "close": 117.66999816894531,
      "volume": 1407300
    },
    {
      "time": "2026-07-23",
      "open": 115.91000366210938,
      "high": 116.52999877929688,
      "low": 114.87999725341797,
      "close": 115.6500015258789,
      "volume": 1879400
    },
    {
      "time": "2026-07-24",
      "open": 115.56999969482422,
      "high": 116.25399780273438,
      "low": 114.63999938964844,
      "close": 114.95999908447266,
      "volume": 1556391
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 101.02460006713868
    },
    {
      "time": "2025-10-06",
      "value": 101.15980010986328
    },
    {
      "time": "2025-10-07",
      "value": 101.27660003662109
    },
    {
      "time": "2025-10-08",
      "value": 101.41960006713867
    },
    {
      "time": "2025-10-09",
      "value": 101.55820007324219
    },
    {
      "time": "2025-10-10",
      "value": 101.63500015258789
    },
    {
      "time": "2025-10-13",
      "value": 101.79100006103516
    },
    {
      "time": "2025-10-14",
      "value": 101.89360015869141
    },
    {
      "time": "2025-10-15",
      "value": 102.0202001953125
    },
    {
      "time": "2025-10-16",
      "value": 102.11420013427734
    },
    {
      "time": "2025-10-17",
      "value": 102.22580001831055
    },
    {
      "time": "2025-10-20",
      "value": 102.34220001220703
    },
    {
      "time": "2025-10-21",
      "value": 102.45740005493164
    },
    {
      "time": "2025-10-22",
      "value": 102.53839996337891
    },
    {
      "time": "2025-10-23",
      "value": 102.63820007324219
    },
    {
      "time": "2025-10-24",
      "value": 102.75760009765625
    },
    {
      "time": "2025-10-27",
      "value": 102.91620010375976
    },
    {
      "time": "2025-10-28",
      "value": 103.08920013427735
    },
    {
      "time": "2025-10-29",
      "value": 103.30060012817383
    },
    {
      "time": "2025-10-30",
      "value": 103.48700012207031
    },
    {
      "time": "2025-10-31",
      "value": 103.68900009155273
    },
    {
      "time": "2025-11-03",
      "value": 103.8702000427246
    },
    {
      "time": "2025-11-04",
      "value": 104.01539993286133
    },
    {
      "time": "2025-11-05",
      "value": 104.15699981689453
    },
    {
      "time": "2025-11-06",
      "value": 104.26399993896484
    },
    {
      "time": "2025-11-07",
      "value": 104.35619995117187
    },
    {
      "time": "2025-11-10",
      "value": 104.51960006713867
    },
    {
      "time": "2025-11-11",
      "value": 104.69300018310547
    },
    {
      "time": "2025-11-12",
      "value": 104.8420002746582
    },
    {
      "time": "2025-11-13",
      "value": 104.92560028076171
    },
    {
      "time": "2025-11-14",
      "value": 105.01280029296875
    },
    {
      "time": "2025-11-17",
      "value": 105.0736003112793
    },
    {
      "time": "2025-11-18",
      "value": 105.1070002746582
    },
    {
      "time": "2025-11-19",
      "value": 105.13400024414062
    },
    {
      "time": "2025-11-20",
      "value": 105.11500030517578
    },
    {
      "time": "2025-11-21",
      "value": 105.10620025634766
    },
    {
      "time": "2025-11-24",
      "value": 105.14640029907227
    },
    {
      "time": "2025-11-25",
      "value": 105.18840026855469
    },
    {
      "time": "2025-11-26",
      "value": 105.25540023803711
    },
    {
      "time": "2025-11-28",
      "value": 105.31600021362304
    },
    {
      "time": "2025-12-01",
      "value": 105.3518002319336
    },
    {
      "time": "2025-12-02",
      "value": 105.3820002746582
    },
    {
      "time": "2025-12-03",
      "value": 105.43720031738282
    },
    {
      "time": "2025-12-04",
      "value": 105.5102003479004
    },
    {
      "time": "2025-12-05",
      "value": 105.60220031738281
    },
    {
      "time": "2025-12-08",
      "value": 105.67780029296875
    },
    {
      "time": "2025-12-09",
      "value": 105.74500030517578
    },
    {
      "time": "2025-12-10",
      "value": 105.8120002746582
    },
    {
      "time": "2025-12-11",
      "value": 105.86800033569335
    },
    {
      "time": "2025-12-12",
      "value": 105.88500030517578
    },
    {
      "time": "2025-12-15",
      "value": 105.90240020751953
    },
    {
      "time": "2025-12-16",
      "value": 105.91300018310547
    },
    {
      "time": "2025-12-17",
      "value": 105.89460021972656
    },
    {
      "time": "2025-12-18",
      "value": 105.88400009155274
    },
    {
      "time": "2025-12-19",
      "value": 105.89920013427735
    },
    {
      "time": "2025-12-22",
      "value": 105.99260009765625
    },
    {
      "time": "2025-12-23",
      "value": 106.06000015258789
    },
    {
      "time": "2025-12-24",
      "value": 106.14960006713868
    },
    {
      "time": "2025-12-26",
      "value": 106.22880004882812
    },
    {
      "time": "2025-12-29",
      "value": 106.30740005493163
    },
    {
      "time": "2025-12-30",
      "value": 106.37220016479492
    },
    {
      "time": "2025-12-31",
      "value": 106.40320007324219
    },
    {
      "time": "2026-01-02",
      "value": 106.43940002441406
    },
    {
      "time": "2026-01-05",
      "value": 106.49580017089843
    },
    {
      "time": "2026-01-06",
      "value": 106.54820007324219
    },
    {
      "time": "2026-01-07",
      "value": 106.58380004882812
    },
    {
      "time": "2026-01-08",
      "value": 106.56779998779297
    },
    {
      "time": "2026-01-09",
      "value": 106.55199996948242
    },
    {
      "time": "2026-01-12",
      "value": 106.53
    },
    {
      "time": "2026-01-13",
      "value": 106.53800003051758
    },
    {
      "time": "2026-01-14",
      "value": 106.5134001159668
    },
    {
      "time": "2026-01-15",
      "value": 106.4852001953125
    },
    {
      "time": "2026-01-16",
      "value": 106.49820022583008
    },
    {
      "time": "2026-01-20",
      "value": 106.45140029907226
    },
    {
      "time": "2026-01-21",
      "value": 106.45600021362304
    },
    {
      "time": "2026-01-22",
      "value": 106.48160018920899
    },
    {
      "time": "2026-01-23",
      "value": 106.46740005493164
    },
    {
      "time": "2026-01-26",
      "value": 106.47419998168945
    },
    {
      "time": "2026-01-27",
      "value": 106.50639999389648
    },
    {
      "time": "2026-01-28",
      "value": 106.58800003051758
    },
    {
      "time": "2026-01-29",
      "value": 106.65540008544922
    },
    {
      "time": "2026-01-30",
      "value": 106.72020004272461
    },
    {
      "time": "2026-02-02",
      "value": 106.81059997558594
    },
    {
      "time": "2026-02-03",
      "value": 106.85259994506836
    },
    {
      "time": "2026-02-04",
      "value": 106.89359985351562
    },
    {
      "time": "2026-02-05",
      "value": 106.88919982910156
    },
    {
      "time": "2026-02-06",
      "value": 106.86699981689453
    },
    {
      "time": "2026-02-09",
      "value": 106.87079971313477
    },
    {
      "time": "2026-02-10",
      "value": 106.84879974365235
    },
    {
      "time": "2026-02-11",
      "value": 106.81399978637695
    },
    {
      "time": "2026-02-12",
      "value": 106.7527996826172
    },
    {
      "time": "2026-02-13",
      "value": 106.67659973144531
    },
    {
      "time": "2026-02-17",
      "value": 106.6029997253418
    },
    {
      "time": "2026-02-18",
      "value": 106.53399963378907
    },
    {
      "time": "2026-02-19",
      "value": 106.45499969482422
    },
    {
      "time": "2026-02-20",
      "value": 106.40359970092773
    },
    {
      "time": "2026-02-23",
      "value": 106.32739974975586
    },
    {
      "time": "2026-02-24",
      "value": 106.25719970703125
    },
    {
      "time": "2026-02-25",
      "value": 106.21859970092774
    },
    {
      "time": "2026-02-26",
      "value": 106.18899978637695
    },
    {
      "time": "2026-02-27",
      "value": 106.1463998413086
    },
    {
      "time": "2026-03-02",
      "value": 106.10399993896485
    },
    {
      "time": "2026-03-03",
      "value": 106.08179992675781
    },
    {
      "time": "2026-03-04",
      "value": 106.05740005493163
    },
    {
      "time": "2026-03-05",
      "value": 106.00399993896484
    },
    {
      "time": "2026-03-06",
      "value": 105.905
    },
    {
      "time": "2026-03-09",
      "value": 105.82139999389648
    },
    {
      "time": "2026-03-10",
      "value": 105.73320007324219
    },
    {
      "time": "2026-03-11",
      "value": 105.64680007934571
    },
    {
      "time": "2026-03-12",
      "value": 105.53580001831055
    },
    {
      "time": "2026-03-13",
      "value": 105.40799987792968
    },
    {
      "time": "2026-03-16",
      "value": 105.32139999389648
    },
    {
      "time": "2026-03-17",
      "value": 105.23779998779297
    },
    {
      "time": "2026-03-18",
      "value": 105.12019989013672
    },
    {
      "time": "2026-03-19",
      "value": 104.98259994506836
    },
    {
      "time": "2026-03-20",
      "value": 104.80059997558594
    },
    {
      "time": "2026-03-23",
      "value": 104.65899993896484
    },
    {
      "time": "2026-03-24",
      "value": 104.48279998779297
    },
    {
      "time": "2026-03-25",
      "value": 104.31119995117187
    },
    {
      "time": "2026-03-26",
      "value": 104.08619995117188
    },
    {
      "time": "2026-03-27",
      "value": 103.84579986572265
    },
    {
      "time": "2026-03-30",
      "value": 103.58339981079102
    },
    {
      "time": "2026-03-31",
      "value": 103.39599990844727
    },
    {
      "time": "2026-04-01",
      "value": 103.2863998413086
    },
    {
      "time": "2026-04-02",
      "value": 103.1581999206543
    },
    {
      "time": "2026-04-06",
      "value": 103.02179992675781
    },
    {
      "time": "2026-04-07",
      "value": 102.88600006103516
    },
    {
      "time": "2026-04-08",
      "value": 102.79700012207032
    },
    {
      "time": "2026-04-09",
      "value": 102.70380004882813
    },
    {
      "time": "2026-04-10",
      "value": 102.61740005493164
    },
    {
      "time": "2026-04-13",
      "value": 102.56880004882812
    },
    {
      "time": "2026-04-14",
      "value": 102.58279998779297
    },
    {
      "time": "2026-04-15",
      "value": 102.61760009765625
    },
    {
      "time": "2026-04-16",
      "value": 102.69220001220702
    },
    {
      "time": "2026-04-17",
      "value": 102.83460006713867
    },
    {
      "time": "2026-04-20",
      "value": 102.99820007324219
    },
    {
      "time": "2026-04-21",
      "value": 103.09520004272461
    },
    {
      "time": "2026-04-22",
      "value": 103.20880004882812
    },
    {
      "time": "2026-04-23",
      "value": 103.31
    },
    {
      "time": "2026-04-24",
      "value": 103.45079986572266
    },
    {
      "time": "2026-04-27",
      "value": 103.64059997558594
    },
    {
      "time": "2026-04-28",
      "value": 103.81679992675781
    },
    {
      "time": "2026-04-29",
      "value": 103.98019989013672
    },
    {
      "time": "2026-04-30",
      "value": 104.14759994506836
    },
    {
      "time": "2026-05-01",
      "value": 104.33059982299805
    },
    {
      "time": "2026-05-04",
      "value": 104.49039978027344
    },
    {
      "time": "2026-05-05",
      "value": 104.6931997680664
    },
    {
      "time": "2026-05-06",
      "value": 104.93179977416992
    },
    {
      "time": "2026-05-07",
      "value": 105.13779983520507
    },
    {
      "time": "2026-05-08",
      "value": 105.39879974365235
    },
    {
      "time": "2026-05-11",
      "value": 105.68559982299804
    },
    {
      "time": "2026-05-12",
      "value": 105.96159973144532
    },
    {
      "time": "2026-05-13",
      "value": 106.28379974365234
    },
    {
      "time": "2026-05-14",
      "value": 106.61199966430664
    },
    {
      "time": "2026-05-15",
      "value": 106.90399978637696
    },
    {
      "time": "2026-05-18",
      "value": 107.2129997253418
    },
    {
      "time": "2026-05-19",
      "value": 107.46579971313477
    },
    {
      "time": "2026-05-20",
      "value": 107.75059967041015
    },
    {
      "time": "2026-05-21",
      "value": 108.03879959106445
    },
    {
      "time": "2026-05-22",
      "value": 108.36259963989258
    },
    {
      "time": "2026-05-26",
      "value": 108.73599975585938
    },
    {
      "time": "2026-05-27",
      "value": 109.0829997253418
    },
    {
      "time": "2026-05-28",
      "value": 109.44779968261719
    },
    {
      "time": "2026-05-29",
      "value": 109.85219970703125
    },
    {
      "time": "2026-06-01",
      "value": 110.28699966430663
    },
    {
      "time": "2026-06-02",
      "value": 110.75699966430665
    },
    {
      "time": "2026-06-03",
      "value": 111.18079971313476
    },
    {
      "time": "2026-06-04",
      "value": 111.62239974975586
    },
    {
      "time": "2026-06-05",
      "value": 111.95919982910156
    },
    {
      "time": "2026-06-08",
      "value": 112.36859985351562
    },
    {
      "time": "2026-06-09",
      "value": 112.80359985351562
    },
    {
      "time": "2026-06-10",
      "value": 113.20059982299804
    },
    {
      "time": "2026-06-11",
      "value": 113.57079971313476
    },
    {
      "time": "2026-06-12",
      "value": 113.9247998046875
    },
    {
      "time": "2026-06-15",
      "value": 114.3445997619629
    },
    {
      "time": "2026-06-16",
      "value": 114.72899978637696
    },
    {
      "time": "2026-06-17",
      "value": 115.07759963989258
    },
    {
      "time": "2026-06-18",
      "value": 115.404599609375
    },
    {
      "time": "2026-06-22",
      "value": 115.69539962768555
    },
    {
      "time": "2026-06-23",
      "value": 115.91979965209961
    },
    {
      "time": "2026-06-24",
      "value": 116.11399963378906
    },
    {
      "time": "2026-06-25",
      "value": 116.26559967041015
    },
    {
      "time": "2026-06-26",
      "value": 116.37239959716797
    },
    {
      "time": "2026-06-29",
      "value": 116.52879974365234
    },
    {
      "time": "2026-06-30",
      "value": 116.6863996887207
    },
    {
      "time": "2026-07-01",
      "value": 116.84399978637695
    },
    {
      "time": "2026-07-02",
      "value": 116.99179977416992
    },
    {
      "time": "2026-07-06",
      "value": 117.13039978027344
    },
    {
      "time": "2026-07-07",
      "value": 117.27459991455078
    },
    {
      "time": "2026-07-08",
      "value": 117.38619995117188
    },
    {
      "time": "2026-07-09",
      "value": 117.51299987792969
    },
    {
      "time": "2026-07-10",
      "value": 117.67659988403321
    },
    {
      "time": "2026-07-13",
      "value": 117.8081999206543
    },
    {
      "time": "2026-07-14",
      "value": 117.94759994506836
    },
    {
      "time": "2026-07-15",
      "value": 118.08660003662109
    },
    {
      "time": "2026-07-16",
      "value": 118.1886001586914
    },
    {
      "time": "2026-07-17",
      "value": 118.23860015869141
    },
    {
      "time": "2026-07-20",
      "value": 118.24460021972656
    },
    {
      "time": "2026-07-21",
      "value": 118.28320022583007
    },
    {
      "time": "2026-07-22",
      "value": 118.28540023803711
    },
    {
      "time": "2026-07-23",
      "value": 118.2402001953125
    },
    {
      "time": "2026-07-24",
      "value": 118.18880020141602
    }
  ],
  "analysis": null
}