{
  "ok": true,
  "cached": false,
  "ticker": "SPYV",
  "price": 61.94,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cash In Your SPYV Gain, Or Let It Ride?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/75103f43-84f6-31b3-a39b-89a87e024c63/cash-in-your-spyv-gain%2C-or.html",
      "published": "2026-07-21"
    },
    {
      "title": "Seeking Stability? Investing in These ETFs Could Make Sense Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seeking-stability-investing-etfs-could-153400975.html",
      "published": "2026-07-17"
    },
    {
      "title": "Value ETF Investing Back in Focus Amid Persistent Market Volatility",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/value-etf-investing-back-focus-134500728.html",
      "published": "2026-06-11"
    },
    {
      "title": "Should State Street SPDR Portfolio S&P 500 Value ETF (SPYV) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-portfolio-p-102002882.html",
      "published": "2026-06-09"
    },
    {
      "title": "Three S&P 500 Value ETFs Beating Some Growth Rivals in 2026 and Most Investors Are Still Looking the Other Way",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c70ea2b1-b0e2-39eb-a53c-ccca99ead580/three-s%26p-500-value-etfs.html",
      "published": "2026-05-21"
    },
    {
      "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"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 53.630001068115234,
      "high": 53.790000915527344,
      "low": 53.47999954223633,
      "close": 53.7599983215332,
      "volume": 1419200
    },
    {
      "time": "2025-07-28",
      "open": 53.75,
      "high": 53.75,
      "low": 53.45000076293945,
      "close": 53.540000915527344,
      "volume": 1311600
    },
    {
      "time": "2025-07-29",
      "open": 53.59000015258789,
      "high": 53.619998931884766,
      "low": 53.38999938964844,
      "close": 53.4900016784668,
      "volume": 1473400
    },
    {
      "time": "2025-07-30",
      "open": 53.5,
      "high": 53.54999923706055,
      "low": 52.959999084472656,
      "close": 53.209999084472656,
      "volume": 2323300
    },
    {
      "time": "2025-07-31",
      "open": 53.2400016784668,
      "high": 53.369998931884766,
      "low": 52.720001220703125,
      "close": 52.83000183105469,
      "volume": 3888800
    },
    {
      "time": "2025-08-01",
      "open": 52.56999969482422,
      "high": 52.599998474121094,
      "low": 51.970001220703125,
      "close": 52.119998931884766,
      "volume": 2686300
    },
    {
      "time": "2025-08-04",
      "open": 52.33000183105469,
      "high": 52.66999816894531,
      "low": 52.33000183105469,
      "close": 52.65999984741211,
      "volume": 1684500
    },
    {
      "time": "2025-08-05",
      "open": 52.720001220703125,
      "high": 52.77000045776367,
      "low": 52.459999084472656,
      "close": 52.54999923706055,
      "volume": 1877700
    },
    {
      "time": "2025-08-06",
      "open": 52.66999816894531,
      "high": 52.86000061035156,
      "low": 52.529998779296875,
      "close": 52.72999954223633,
      "volume": 1505700
    },
    {
      "time": "2025-08-07",
      "open": 53.099998474121094,
      "high": 53.15999984741211,
      "low": 52.70000076293945,
      "close": 52.869998931884766,
      "volume": 1543500
    },
    {
      "time": "2025-08-08",
      "open": 52.970001220703125,
      "high": 53.349998474121094,
      "low": 52.970001220703125,
      "close": 53.310001373291016,
      "volume": 1954700
    },
    {
      "time": "2025-08-11",
      "open": 53.369998931884766,
      "high": 53.45000076293945,
      "low": 53.08000183105469,
      "close": 53.15999984741211,
      "volume": 1789300
    },
    {
      "time": "2025-08-12",
      "open": 53.310001373291016,
      "high": 53.7400016784668,
      "low": 53.29999923706055,
      "close": 53.720001220703125,
      "volume": 1717000
    },
    {
      "time": "2025-08-13",
      "open": 53.880001068115234,
      "high": 54.22999954223633,
      "low": 53.86000061035156,
      "close": 54.20000076293945,
      "volume": 2121400
    },
    {
      "time": "2025-08-14",
      "open": 54.04999923706055,
      "high": 54.20000076293945,
      "low": 53.91999816894531,
      "close": 54.15999984741211,
      "volume": 1939300
    },
    {
      "time": "2025-08-15",
      "open": 54.29999923706055,
      "high": 54.31999969482422,
      "low": 54.029998779296875,
      "close": 54.060001373291016,
      "volume": 1748900
    },
    {
      "time": "2025-08-18",
      "open": 54.06999969482422,
      "high": 54.150001525878906,
      "low": 53.959999084472656,
      "close": 53.9900016784668,
      "volume": 1645100
    },
    {
      "time": "2025-08-19",
      "open": 53.97999954223633,
      "high": 54.310001373291016,
      "low": 53.95000076293945,
      "close": 54.099998474121094,
      "volume": 2338800
    },
    {
      "time": "2025-08-20",
      "open": 54.150001525878906,
      "high": 54.2599983215332,
      "low": 53.95000076293945,
      "close": 54.04999923706055,
      "volume": 2731700
    },
    {
      "time": "2025-08-21",
      "open": 53.95000076293945,
      "high": 54.060001373291016,
      "low": 53.75,
      "close": 53.88999938964844,
      "volume": 2607400
    },
    {
      "time": "2025-08-22",
      "open": 54.150001525878906,
      "high": 54.7599983215332,
      "low": 54.150001525878906,
      "close": 54.66999816894531,
      "volume": 2326200
    },
    {
      "time": "2025-08-25",
      "open": 54.560001373291016,
      "high": 54.59000015258789,
      "low": 54.27000045776367,
      "close": 54.279998779296875,
      "volume": 1699300
    },
    {
      "time": "2025-08-26",
      "open": 54.22999954223633,
      "high": 54.40999984741211,
      "low": 54.15999984741211,
      "close": 54.400001525878906,
      "volume": 2004200
    },
    {
      "time": "2025-08-27",
      "open": 54.34000015258789,
      "high": 54.63999938964844,
      "low": 54.279998779296875,
      "close": 54.58000183105469,
      "volume": 1565000
    },
    {
      "time": "2025-08-28",
      "open": 54.65999984741211,
      "high": 54.68000030517578,
      "low": 54.40999984741211,
      "close": 54.630001068115234,
      "volume": 2055000
    },
    {
      "time": "2025-08-29",
      "open": 54.630001068115234,
      "high": 54.7400016784668,
      "low": 54.5099983215332,
      "close": 54.63999938964844,
      "volume": 2300700
    },
    {
      "time": "2025-09-02",
      "open": 54.2400016784668,
      "high": 54.369998931884766,
      "low": 54,
      "close": 54.369998931884766,
      "volume": 8257500
    },
    {
      "time": "2025-09-03",
      "open": 54.34000015258789,
      "high": 54.43000030517578,
      "low": 54.040000915527344,
      "close": 54.31999969482422,
      "volume": 2084400
    },
    {
      "time": "2025-09-04",
      "open": 54.380001068115234,
      "high": 54.720001220703125,
      "low": 54.2599983215332,
      "close": 54.709999084472656,
      "volume": 1979600
    },
    {
      "time": "2025-09-05",
      "open": 54.720001220703125,
      "high": 54.84000015258789,
      "low": 54.22999954223633,
      "close": 54.439998626708984,
      "volume": 2731000
    },
    {
      "time": "2025-09-08",
      "open": 54.40999984741211,
      "high": 54.40999984741211,
      "low": 54.119998931884766,
      "close": 54.40999984741211,
      "volume": 3433400
    },
    {
      "time": "2025-09-09",
      "open": 54.369998931884766,
      "high": 54.5,
      "low": 54.310001373291016,
      "close": 54.400001525878906,
      "volume": 2264700
    },
    {
      "time": "2025-09-10",
      "open": 54.349998474121094,
      "high": 54.349998474121094,
      "low": 53.939998626708984,
      "close": 54.130001068115234,
      "volume": 3007200
    },
    {
      "time": "2025-09-11",
      "open": 54.22999954223633,
      "high": 54.84000015258789,
      "low": 54.16999816894531,
      "close": 54.79999923706055,
      "volume": 2532300
    },
    {
      "time": "2025-09-12",
      "open": 54.75,
      "high": 54.849998474121094,
      "low": 54.63999938964844,
      "close": 54.65999984741211,
      "volume": 2033100
    },
    {
      "time": "2025-09-15",
      "open": 54.77000045776367,
      "high": 54.83000183105469,
      "low": 54.56999969482422,
      "close": 54.65999984741211,
      "volume": 1881200
    },
    {
      "time": "2025-09-16",
      "open": 54.709999084472656,
      "high": 54.81999969482422,
      "low": 54.56999969482422,
      "close": 54.630001068115234,
      "volume": 3017100
    },
    {
      "time": "2025-09-17",
      "open": 54.7400016784668,
      "high": 55.16999816894531,
      "low": 54.52000045776367,
      "close": 54.81999969482422,
      "volume": 3419100
    },
    {
      "time": "2025-09-18",
      "open": 54.90999984741211,
      "high": 55.11000061035156,
      "low": 54.779998779296875,
      "close": 54.939998626708984,
      "volume": 2720600
    },
    {
      "time": "2025-09-19",
      "open": 55.09000015258789,
      "high": 55.18000030517578,
      "low": 54.86000061035156,
      "close": 55.09000015258789,
      "volume": 2327300
    },
    {
      "time": "2025-09-22",
      "open": 54.72999954223633,
      "high": 55,
      "low": 54.66999816894531,
      "close": 54.900001525878906,
      "volume": 1563500
    },
    {
      "time": "2025-09-23",
      "open": 54.91999816894531,
      "high": 55.22999954223633,
      "low": 54.869998931884766,
      "close": 54.95000076293945,
      "volume": 21578500
    },
    {
      "time": "2025-09-24",
      "open": 55.02000045776367,
      "high": 55.060001373291016,
      "low": 54.77000045776367,
      "close": 54.84000015258789,
      "volume": 2167900
    },
    {
      "time": "2025-09-25",
      "open": 54.790000915527344,
      "high": 54.790000915527344,
      "low": 54.41999816894531,
      "close": 54.650001525878906,
      "volume": 2708100
    },
    {
      "time": "2025-09-26",
      "open": 54.79999923706055,
      "high": 55.099998474121094,
      "low": 54.7599983215332,
      "close": 55.040000915527344,
      "volume": 1584200
    },
    {
      "time": "2025-09-29",
      "open": 55.150001525878906,
      "high": 55.16999816894531,
      "low": 54.959999084472656,
      "close": 55.150001525878906,
      "volume": 3430600
    },
    {
      "time": "2025-09-30",
      "open": 55.099998474121094,
      "high": 55.36000061035156,
      "low": 54.959999084472656,
      "close": 55.33000183105469,
      "volume": 1476000
    },
    {
      "time": "2025-10-01",
      "open": 55.18000030517578,
      "high": 55.529998779296875,
      "low": 55.15999984741211,
      "close": 55.4900016784668,
      "volume": 1872900
    },
    {
      "time": "2025-10-02",
      "open": 55.369998931884766,
      "high": 55.54999923706055,
      "low": 55.290000915527344,
      "close": 55.47999954223633,
      "volume": 2733500
    },
    {
      "time": "2025-10-03",
      "open": 55.529998779296875,
      "high": 55.970001220703125,
      "low": 55.5099983215332,
      "close": 55.70000076293945,
      "volume": 2134200
    },
    {
      "time": "2025-10-06",
      "open": 56.029998779296875,
      "high": 56.029998779296875,
      "low": 55.7400016784668,
      "close": 55.810001373291016,
      "volume": 2209900
    },
    {
      "time": "2025-10-07",
      "open": 55.91999816894531,
      "high": 56,
      "low": 55.56999969482422,
      "close": 55.72999954223633,
      "volume": 2109700
    },
    {
      "time": "2025-10-08",
      "open": 55.77000045776367,
      "high": 55.95000076293945,
      "low": 55.599998474121094,
      "close": 55.869998931884766,
      "volume": 2591300
    },
    {
      "time": "2025-10-09",
      "open": 55.869998931884766,
      "high": 55.93000030517578,
      "low": 55.369998931884766,
      "close": 55.47999954223633,
      "volume": 2530600
    },
    {
      "time": "2025-10-10",
      "open": 55.54999923706055,
      "high": 55.68000030517578,
      "low": 54.25,
      "close": 54.27000045776367,
      "volume": 6194300
    },
    {
      "time": "2025-10-13",
      "open": 54.650001525878906,
      "high": 54.900001525878906,
      "low": 54.529998779296875,
      "close": 54.72999954223633,
      "volume": 2726300
    },
    {
      "time": "2025-10-14",
      "open": 54.38999938964844,
      "high": 55.33000183105469,
      "low": 54.349998474121094,
      "close": 55.11000061035156,
      "volume": 3751900
    },
    {
      "time": "2025-10-15",
      "open": 55.31999969482422,
      "high": 55.66999816894531,
      "low": 54.849998474121094,
      "close": 55.29999923706055,
      "volume": 2810200
    },
    {
      "time": "2025-10-16",
      "open": 55.349998474121094,
      "high": 55.45000076293945,
      "low": 54.630001068115234,
      "close": 54.84000015258789,
      "volume": 4625800
    },
    {
      "time": "2025-10-17",
      "open": 54.869998931884766,
      "high": 55.29999923706055,
      "low": 54.810001373291016,
      "close": 55.22999954223633,
      "volume": 4647300
    },
    {
      "time": "2025-10-20",
      "open": 55.45000076293945,
      "high": 55.939998626708984,
      "low": 55.45000076293945,
      "close": 55.849998474121094,
      "volume": 1837200
    },
    {
      "time": "2025-10-21",
      "open": 55.939998626708984,
      "high": 56.150001525878906,
      "low": 55.88999938964844,
      "close": 55.9900016784668,
      "volume": 2257700
    },
    {
      "time": "2025-10-22",
      "open": 55.970001220703125,
      "high": 55.970001220703125,
      "low": 55.5,
      "close": 55.720001220703125,
      "volume": 3910400
    },
    {
      "time": "2025-10-23",
      "open": 55.849998474121094,
      "high": 56.02000045776367,
      "low": 55.709999084472656,
      "close": 55.939998626708984,
      "volume": 2120700
    },
    {
      "time": "2025-10-24",
      "open": 56.27000045776367,
      "high": 56.369998931884766,
      "low": 56.20000076293945,
      "close": 56.25,
      "volume": 2047600
    },
    {
      "time": "2025-10-27",
      "open": 56.52000045776367,
      "high": 56.689998626708984,
      "low": 56.439998626708984,
      "close": 56.650001525878906,
      "volume": 1646800
    },
    {
      "time": "2025-10-28",
      "open": 56.75,
      "high": 56.75,
      "low": 56.439998626708984,
      "close": 56.439998626708984,
      "volume": 3120300
    },
    {
      "time": "2025-10-29",
      "open": 56.43000030517578,
      "high": 56.43000030517578,
      "low": 55.86000061035156,
      "close": 56.099998474121094,
      "volume": 5072500
    },
    {
      "time": "2025-10-30",
      "open": 55.849998474121094,
      "high": 56.2400016784668,
      "low": 55.79999923706055,
      "close": 55.83000183105469,
      "volume": 3566700
    },
    {
      "time": "2025-10-31",
      "open": 56.029998779296875,
      "high": 56.15999984741211,
      "low": 55.7400016784668,
      "close": 55.97999954223633,
      "volume": 3033800
    },
    {
      "time": "2025-11-03",
      "open": 56.09000015258789,
      "high": 56.09000015258789,
      "low": 55.4900016784668,
      "close": 55.880001068115234,
      "volume": 3072000
    },
    {
      "time": "2025-11-04",
      "open": 55.4900016784668,
      "high": 55.79999923706055,
      "low": 55.439998626708984,
      "close": 55.61000061035156,
      "volume": 3091700
    },
    {
      "time": "2025-11-05",
      "open": 55.61000061035156,
      "high": 55.97999954223633,
      "low": 55.560001373291016,
      "close": 55.810001373291016,
      "volume": 3764100
    },
    {
      "time": "2025-11-06",
      "open": 55.70000076293945,
      "high": 55.869998931884766,
      "low": 55.40999984741211,
      "close": 55.45000076293945,
      "volume": 2294100
    },
    {
      "time": "2025-11-07",
      "open": 55.40999984741211,
      "high": 55.72999954223633,
      "low": 55.209999084472656,
      "close": 55.720001220703125,
      "volume": 3625400
    },
    {
      "time": "2025-11-10",
      "open": 55.95000076293945,
      "high": 56.18000030517578,
      "low": 55.68000030517578,
      "close": 56.099998474121094,
      "volume": 2243500
    },
    {
      "time": "2025-11-11",
      "open": 56.189998626708984,
      "high": 56.650001525878906,
      "low": 56.150001525878906,
      "close": 56.61000061035156,
      "volume": 2714000
    },
    {
      "time": "2025-11-12",
      "open": 56.63999938964844,
      "high": 56.959999084472656,
      "low": 56.63999938964844,
      "close": 56.869998931884766,
      "volume": 2101300
    },
    {
      "time": "2025-11-13",
      "open": 56.709999084472656,
      "high": 56.91999816894531,
      "low": 56.22999954223633,
      "close": 56.290000915527344,
      "volume": 3155900
    },
    {
      "time": "2025-11-14",
      "open": 56.0099983215332,
      "high": 56.47999954223633,
      "low": 55.849998474121094,
      "close": 56.16999816894531,
      "volume": 2730300
    },
    {
      "time": "2025-11-17",
      "open": 56.060001373291016,
      "high": 56.18000030517578,
      "low": 55.38999938964844,
      "close": 55.560001373291016,
      "volume": 3214200
    },
    {
      "time": "2025-11-18",
      "open": 55.279998779296875,
      "high": 55.630001068115234,
      "low": 55.060001373291016,
      "close": 55.349998474121094,
      "volume": 7746600
    },
    {
      "time": "2025-11-19",
      "open": 55.2599983215332,
      "high": 55.470001220703125,
      "low": 54.939998626708984,
      "close": 55.15999984741211,
      "volume": 3223100
    },
    {
      "time": "2025-11-20",
      "open": 55.619998931884766,
      "high": 55.79999923706055,
      "low": 54.45000076293945,
      "close": 54.470001220703125,
      "volume": 7072000
    },
    {
      "time": "2025-11-21",
      "open": 54.650001525878906,
      "high": 55.540000915527344,
      "low": 54.61000061035156,
      "close": 55.2400016784668,
      "volume": 4127100
    },
    {
      "time": "2025-11-24",
      "open": 55.369998931884766,
      "high": 56.060001373291016,
      "low": 55.13999938964844,
      "close": 56.060001373291016,
      "volume": 15297600
    },
    {
      "time": "2025-11-25",
      "open": 55.529998779296875,
      "high": 56.18000030517578,
      "low": 55.4900016784668,
      "close": 56.09000015258789,
      "volume": 3299800
    },
    {
      "time": "2025-11-26",
      "open": 56.20000076293945,
      "high": 56.68000030517578,
      "low": 56.20000076293945,
      "close": 56.47999954223633,
      "volume": 2224300
    },
    {
      "time": "2025-11-28",
      "open": 56.599998474121094,
      "high": 56.91999816894531,
      "low": 56.56999969482422,
      "close": 56.880001068115234,
      "volume": 888600
    },
    {
      "time": "2025-12-01",
      "open": 56.619998931884766,
      "high": 56.91999816894531,
      "low": 56.599998474121094,
      "close": 56.630001068115234,
      "volume": 4176700
    },
    {
      "time": "2025-12-02",
      "open": 56.689998626708984,
      "high": 56.790000915527344,
      "low": 56.5,
      "close": 56.65999984741211,
      "volume": 5427700
    },
    {
      "time": "2025-12-03",
      "open": 56.630001068115234,
      "high": 57.02000045776367,
      "low": 56.599998474121094,
      "close": 56.959999084472656,
      "volume": 3820100
    },
    {
      "time": "2025-12-04",
      "open": 56.90999984741211,
      "high": 57.02000045776367,
      "low": 56.599998474121094,
      "close": 56.810001373291016,
      "volume": 3121400
    },
    {
      "time": "2025-12-05",
      "open": 56.86000061035156,
      "high": 57.08000183105469,
      "low": 56.77000045776367,
      "close": 56.810001373291016,
      "volume": 1761600
    },
    {
      "time": "2025-12-08",
      "open": 56.86000061035156,
      "high": 56.86000061035156,
      "low": 56.540000915527344,
      "close": 56.650001525878906,
      "volume": 1621800
    },
    {
      "time": "2025-12-09",
      "open": 56.65999984741211,
      "high": 56.880001068115234,
      "low": 56.540000915527344,
      "close": 56.56999969482422,
      "volume": 2311400
    },
    {
      "time": "2025-12-10",
      "open": 56.54999923706055,
      "high": 57.22999954223633,
      "low": 56.470001220703125,
      "close": 57.130001068115234,
      "volume": 3130300
    },
    {
      "time": "2025-12-11",
      "open": 57.099998474121094,
      "high": 57.5,
      "low": 57.04999923706055,
      "close": 57.4900016784668,
      "volume": 2508200
    },
    {
      "time": "2025-12-12",
      "open": 57.529998779296875,
      "high": 57.59000015258789,
      "low": 57.11000061035156,
      "close": 57.25,
      "volume": 2584900
    },
    {
      "time": "2025-12-15",
      "open": 57.47999954223633,
      "high": 57.52000045776367,
      "low": 57.09000015258789,
      "close": 57.2599983215332,
      "volume": 2469300
    },
    {
      "time": "2025-12-16",
      "open": 57.2599983215332,
      "high": 57.2599983215332,
      "low": 56.630001068115234,
      "close": 56.83000183105469,
      "volume": 3120000
    },
    {
      "time": "2025-12-17",
      "open": 56.97999954223633,
      "high": 57.150001525878906,
      "low": 56.68000030517578,
      "close": 56.72999954223633,
      "volume": 2382700
    },
    {
      "time": "2025-12-18",
      "open": 57.029998779296875,
      "high": 57.2599983215332,
      "low": 56.72999954223633,
      "close": 56.880001068115234,
      "volume": 2281600
    },
    {
      "time": "2025-12-19",
      "open": 56.900001525878906,
      "high": 57.27000045776367,
      "low": 56.900001525878906,
      "close": 57.099998474121094,
      "volume": 2893600
    },
    {
      "time": "2025-12-22",
      "open": 56.90999984741211,
      "high": 57.16999816894531,
      "low": 56.84000015258789,
      "close": 57.09000015258789,
      "volume": 2287400
    },
    {
      "time": "2025-12-23",
      "open": 57.02000045776367,
      "high": 57.13999938964844,
      "low": 57,
      "close": 57.11000061035156,
      "volume": 1926800
    },
    {
      "time": "2025-12-24",
      "open": 57.099998474121094,
      "high": 57.459999084472656,
      "low": 57.099998474121094,
      "close": 57.369998931884766,
      "volume": 1098800
    },
    {
      "time": "2025-12-26",
      "open": 57.33000183105469,
      "high": 57.41999816894531,
      "low": 57.220001220703125,
      "close": 57.369998931884766,
      "volume": 3216200
    },
    {
      "time": "2025-12-29",
      "open": 57.29999923706055,
      "high": 57.40999984741211,
      "low": 57.189998626708984,
      "close": 57.2599983215332,
      "volume": 1568800
    },
    {
      "time": "2025-12-30",
      "open": 57.20000076293945,
      "high": 57.29999923706055,
      "low": 57.150001525878906,
      "close": 57.20000076293945,
      "volume": 1776700
    },
    {
      "time": "2025-12-31",
      "open": 57.2400016784668,
      "high": 57.2400016784668,
      "low": 56.77000045776367,
      "close": 56.810001373291016,
      "volume": 1774200
    },
    {
      "time": "2026-01-02",
      "open": 56.90999984741211,
      "high": 57.06999969482422,
      "low": 56.63999938964844,
      "close": 56.959999084472656,
      "volume": 3474300
    },
    {
      "time": "2026-01-05",
      "open": 57.099998474121094,
      "high": 57.66999816894531,
      "low": 57.08000183105469,
      "close": 57.529998779296875,
      "volume": 4258100
    },
    {
      "time": "2026-01-06",
      "open": 57.45000076293945,
      "high": 58.02000045776367,
      "low": 57.40999984741211,
      "close": 57.93000030517578,
      "volume": 8876600
    },
    {
      "time": "2026-01-07",
      "open": 57.970001220703125,
      "high": 58.04999923706055,
      "low": 57.349998474121094,
      "close": 57.36000061035156,
      "volume": 7513000
    },
    {
      "time": "2026-01-08",
      "open": 57.220001220703125,
      "high": 58,
      "low": 57.209999084472656,
      "close": 57.88999938964844,
      "volume": 2658000
    },
    {
      "time": "2026-01-09",
      "open": 57.959999084472656,
      "high": 58.29999923706055,
      "low": 57.880001068115234,
      "close": 58.220001220703125,
      "volume": 2168500
    },
    {
      "time": "2026-01-12",
      "open": 58.040000915527344,
      "high": 58.220001220703125,
      "low": 57.84000015258789,
      "close": 58.16999816894531,
      "volume": 2786700
    },
    {
      "time": "2026-01-13",
      "open": 58.20000076293945,
      "high": 58.27000045776367,
      "low": 57.869998931884766,
      "close": 58.040000915527344,
      "volume": 4591200
    },
    {
      "time": "2026-01-14",
      "open": 57.900001525878906,
      "high": 58.220001220703125,
      "low": 57.900001525878906,
      "close": 58.209999084472656,
      "volume": 3304300
    },
    {
      "time": "2026-01-15",
      "open": 58.31999969482422,
      "high": 58.5,
      "low": 58.18000030517578,
      "close": 58.31999969482422,
      "volume": 3816600
    },
    {
      "time": "2026-01-16",
      "open": 58.2599983215332,
      "high": 58.380001068115234,
      "low": 58.11000061035156,
      "close": 58.18000030517578,
      "volume": 3424700
    },
    {
      "time": "2026-01-20",
      "open": 57.56999969482422,
      "high": 57.779998779296875,
      "low": 57.150001525878906,
      "close": 57.2400016784668,
      "volume": 5943700
    },
    {
      "time": "2026-01-21",
      "open": 57.5099983215332,
      "high": 58.20000076293945,
      "low": 57.439998626708984,
      "close": 58.02000045776367,
      "volume": 4260400
    },
    {
      "time": "2026-01-22",
      "open": 58.13999938964844,
      "high": 58.400001525878906,
      "low": 58.06999969482422,
      "close": 58.18000030517578,
      "volume": 2799000
    },
    {
      "time": "2026-01-23",
      "open": 58.02000045776367,
      "high": 58.04999923706055,
      "low": 57.7599983215332,
      "close": 57.93000030517578,
      "volume": 2730800
    },
    {
      "time": "2026-01-26",
      "open": 58.119998931884766,
      "high": 58.2400016784668,
      "low": 58.08000183105469,
      "close": 58.15999984741211,
      "volume": 2346800
    },
    {
      "time": "2026-01-27",
      "open": 58.02000045776367,
      "high": 58.130001068115234,
      "low": 57.91999816894531,
      "close": 58.040000915527344,
      "volume": 5608400
    },
    {
      "time": "2026-01-28",
      "open": 58.040000915527344,
      "high": 58.22999954223633,
      "low": 57.810001373291016,
      "close": 57.93000030517578,
      "volume": 4546300
    },
    {
      "time": "2026-01-29",
      "open": 58.22999954223633,
      "high": 58.33000183105469,
      "low": 57.72999954223633,
      "close": 58.06999969482422,
      "volume": 3292400
    },
    {
      "time": "2026-01-30",
      "open": 57.939998626708984,
      "high": 58.27000045776367,
      "low": 57.619998931884766,
      "close": 58.16999816894531,
      "volume": 5096200
    },
    {
      "time": "2026-02-02",
      "open": 58.150001525878906,
      "high": 58.709999084472656,
      "low": 57.97999954223633,
      "close": 58.66999816894531,
      "volume": 3588900
    },
    {
      "time": "2026-02-03",
      "open": 58.459999084472656,
      "high": 58.939998626708984,
      "low": 58.27000045776367,
      "close": 58.65999984741211,
      "volume": 5261200
    },
    {
      "time": "2026-02-04",
      "open": 58.779998779296875,
      "high": 59.369998931884766,
      "low": 58.779998779296875,
      "close": 59.189998626708984,
      "volume": 4492100
    },
    {
      "time": "2026-02-05",
      "open": 59.11000061035156,
      "high": 59.11000061035156,
      "low": 58.58000183105469,
      "close": 58.63999938964844,
      "volume": 4586300
    },
    {
      "time": "2026-02-06",
      "open": 58.81999969482422,
      "high": 59.529998779296875,
      "low": 58.79999923706055,
      "close": 59.45000076293945,
      "volume": 3336300
    },
    {
      "time": "2026-02-09",
      "open": 59.29999923706055,
      "high": 59.43000030517578,
      "low": 58.9900016784668,
      "close": 59.34000015258789,
      "volume": 3093700
    },
    {
      "time": "2026-02-10",
      "open": 59.34000015258789,
      "high": 59.58000183105469,
      "low": 59.310001373291016,
      "close": 59.33000183105469,
      "volume": 3866700
    },
    {
      "time": "2026-02-11",
      "open": 59.5,
      "high": 59.599998474121094,
      "low": 59.29999923706055,
      "close": 59.45000076293945,
      "volume": 1979600
    },
    {
      "time": "2026-02-12",
      "open": 59.619998931884766,
      "high": 59.75,
      "low": 58.59000015258789,
      "close": 58.65999984741211,
      "volume": 3397700
    },
    {
      "time": "2026-02-13",
      "open": 58.65999984741211,
      "high": 59.279998779296875,
      "low": 58.54999923706055,
      "close": 58.9900016784668,
      "volume": 3102700
    },
    {
      "time": "2026-02-17",
      "open": 59.060001373291016,
      "high": 59.29999923706055,
      "low": 58.599998474121094,
      "close": 58.97999954223633,
      "volume": 3024300
    },
    {
      "time": "2026-02-18",
      "open": 59.11000061035156,
      "high": 59.34000015258789,
      "low": 58.970001220703125,
      "close": 59.20000076293945,
      "volume": 1833500
    },
    {
      "time": "2026-02-19",
      "open": 59.06999969482422,
      "high": 59.220001220703125,
      "low": 58.77000045776367,
      "close": 58.97999954223633,
      "volume": 3209300
    },
    {
      "time": "2026-02-20",
      "open": 58.79999923706055,
      "high": 59.27000045776367,
      "low": 58.709999084472656,
      "close": 59.2599983215332,
      "volume": 3031700
    },
    {
      "time": "2026-02-23",
      "open": 59.04999923706055,
      "high": 59.290000915527344,
      "low": 58.56999969482422,
      "close": 58.7599983215332,
      "volume": 3586700
    },
    {
      "time": "2026-02-24",
      "open": 58.779998779296875,
      "high": 59.310001373291016,
      "low": 58.779998779296875,
      "close": 59.209999084472656,
      "volume": 1783700
    },
    {
      "time": "2026-02-25",
      "open": 59.34000015258789,
      "high": 59.40999984741211,
      "low": 59,
      "close": 59.34000015258789,
      "volume": 1388600
    },
    {
      "time": "2026-02-26",
      "open": 59.45000076293945,
      "high": 59.650001525878906,
      "low": 59.13999938964844,
      "close": 59.45000076293945,
      "volume": 2474300
    },
    {
      "time": "2026-02-27",
      "open": 59.13999938964844,
      "high": 59.54999923706055,
      "low": 59,
      "close": 59.5,
      "volume": 2882500
    },
    {
      "time": "2026-03-02",
      "open": 59.08000183105469,
      "high": 59.619998931884766,
      "low": 59,
      "close": 59.43000030517578,
      "volume": 3185400
    },
    {
      "time": "2026-03-03",
      "open": 58.61000061035156,
      "high": 59.150001525878906,
      "low": 58.06999969482422,
      "close": 58.93000030517578,
      "volume": 4442500
    },
    {
      "time": "2026-03-04",
      "open": 59.0099983215332,
      "high": 59.2400016784668,
      "low": 58.66999816894531,
      "close": 59.119998931884766,
      "volume": 3031100
    },
    {
      "time": "2026-03-05",
      "open": 58.7400016784668,
      "high": 58.95000076293945,
      "low": 58.18000030517578,
      "close": 58.529998779296875,
      "volume": 3203100
    },
    {
      "time": "2026-03-06",
      "open": 57.959999084472656,
      "high": 58.029998779296875,
      "low": 57.40999984741211,
      "close": 57.90999984741211,
      "volume": 3753500
    },
    {
      "time": "2026-03-09",
      "open": 57.40999984741211,
      "high": 58.11000061035156,
      "low": 56.869998931884766,
      "close": 57.97999954223633,
      "volume": 5013800
    },
    {
      "time": "2026-03-10",
      "open": 57.849998474121094,
      "high": 58.27000045776367,
      "low": 57.52000045776367,
      "close": 57.689998626708984,
      "volume": 4717600
    },
    {
      "time": "2026-03-11",
      "open": 57.68000030517578,
      "high": 57.77000045776367,
      "low": 57.310001373291016,
      "close": 57.540000915527344,
      "volume": 3059200
    },
    {
      "time": "2026-03-12",
      "open": 57.13999938964844,
      "high": 57.290000915527344,
      "low": 56.7599983215332,
      "close": 56.77000045776367,
      "volume": 4049500
    },
    {
      "time": "2026-03-13",
      "open": 57.060001373291016,
      "high": 57.310001373291016,
      "low": 56.650001525878906,
      "close": 56.709999084472656,
      "volume": 7558600
    },
    {
      "time": "2026-03-16",
      "open": 57.13999938964844,
      "high": 57.349998474121094,
      "low": 57,
      "close": 57.13999938964844,
      "volume": 5913000
    },
    {
      "time": "2026-03-17",
      "open": 57.45000076293945,
      "high": 57.65999984741211,
      "low": 57.29999923706055,
      "close": 57.33000183105469,
      "volume": 4348700
    },
    {
      "time": "2026-03-18",
      "open": 57.06999969482422,
      "high": 57.150001525878906,
      "low": 56.43000030517578,
      "close": 56.459999084472656,
      "volume": 5205100
    },
    {
      "time": "2026-03-19",
      "open": 56.220001220703125,
      "high": 56.68000030517578,
      "low": 56.08000183105469,
      "close": 56.38999938964844,
      "volume": 5832400
    },
    {
      "time": "2026-03-20",
      "open": 56.31999969482422,
      "high": 56.459999084472656,
      "low": 55.650001525878906,
      "close": 55.84000015258789,
      "volume": 8966200
    },
    {
      "time": "2026-03-23",
      "open": 56.40999984741211,
      "high": 56.70000076293945,
      "low": 56.08000183105469,
      "close": 56.16999816894531,
      "volume": 6399900
    },
    {
      "time": "2026-03-24",
      "open": 55.83000183105469,
      "high": 56.650001525878906,
      "low": 55.7599983215332,
      "close": 56.310001373291016,
      "volume": 5549000
    },
    {
      "time": "2026-03-25",
      "open": 56.7400016784668,
      "high": 56.93000030517578,
      "low": 56.31999969482422,
      "close": 56.59000015258789,
      "volume": 5827700
    },
    {
      "time": "2026-03-26",
      "open": 56.349998474121094,
      "high": 56.849998474121094,
      "low": 56.25,
      "close": 56.290000915527344,
      "volume": 3787200
    },
    {
      "time": "2026-03-27",
      "open": 56.15999984741211,
      "high": 56.220001220703125,
      "low": 55.47999954223633,
      "close": 55.59000015258789,
      "volume": 4812500
    },
    {
      "time": "2026-03-30",
      "open": 56.060001373291016,
      "high": 56.13999938964844,
      "low": 55.439998626708984,
      "close": 55.63999938964844,
      "volume": 3976800
    },
    {
      "time": "2026-03-31",
      "open": 56.099998474121094,
      "high": 56.68000030517578,
      "low": 55.81999969482422,
      "close": 56.58000183105469,
      "volume": 5977600
    },
    {
      "time": "2026-04-01",
      "open": 56.68000030517578,
      "high": 56.810001373291016,
      "low": 56.560001373291016,
      "close": 56.650001525878906,
      "volume": 3878600
    },
    {
      "time": "2026-04-02",
      "open": 56.25,
      "high": 56.939998626708984,
      "low": 56.150001525878906,
      "close": 56.720001220703125,
      "volume": 4522200
    },
    {
      "time": "2026-04-06",
      "open": 56.66999816894531,
      "high": 57.02000045776367,
      "low": 56.619998931884766,
      "close": 56.97999954223633,
      "volume": 1744800
    },
    {
      "time": "2026-04-07",
      "open": 56.83000183105469,
      "high": 56.849998474121094,
      "low": 56.45000076293945,
      "close": 56.779998779296875,
      "volume": 2749200
    },
    {
      "time": "2026-04-08",
      "open": 57.560001373291016,
      "high": 57.93000030517578,
      "low": 57.52000045776367,
      "close": 57.93000030517578,
      "volume": 4019100
    },
    {
      "time": "2026-04-09",
      "open": 57.75,
      "high": 58.2599983215332,
      "low": 57.75,
      "close": 58.15999984741211,
      "volume": 2392100
    },
    {
      "time": "2026-04-10",
      "open": 58.20000076293945,
      "high": 58.20000076293945,
      "low": 57.63999938964844,
      "close": 57.709999084472656,
      "volume": 2290700
    },
    {
      "time": "2026-04-13",
      "open": 57.47999954223633,
      "high": 58.16999816894531,
      "low": 57.47999954223633,
      "close": 58.15999984741211,
      "volume": 1878300
    },
    {
      "time": "2026-04-14",
      "open": 58.08000183105469,
      "high": 58.349998474121094,
      "low": 57.959999084472656,
      "close": 58.279998779296875,
      "volume": 2394800
    },
    {
      "time": "2026-04-15",
      "open": 58.290000915527344,
      "high": 58.5,
      "low": 58.04999923706055,
      "close": 58.40999984741211,
      "volume": 1527200
    },
    {
      "time": "2026-04-16",
      "open": 58.43000030517578,
      "high": 58.65999984741211,
      "low": 58.36000061035156,
      "close": 58.560001373291016,
      "volume": 3572100
    },
    {
      "time": "2026-04-17",
      "open": 58.810001373291016,
      "high": 59.38999938964844,
      "low": 58.779998779296875,
      "close": 59.16999816894531,
      "volume": 1926200
    },
    {
      "time": "2026-04-20",
      "open": 59.13999938964844,
      "high": 59.380001068115234,
      "low": 59.130001068115234,
      "close": 59.22999954223633,
      "volume": 1837500
    },
    {
      "time": "2026-04-21",
      "open": 59.439998626708984,
      "high": 59.4900016784668,
      "low": 58.779998779296875,
      "close": 58.880001068115234,
      "volume": 2217600
    },
    {
      "time": "2026-04-22",
      "open": 59.189998626708984,
      "high": 59.27000045776367,
      "low": 58.849998474121094,
      "close": 58.970001220703125,
      "volume": 1450200
    },
    {
      "time": "2026-04-23",
      "open": 58.9900016784668,
      "high": 59.22999954223633,
      "low": 58.720001220703125,
      "close": 59.15999984741211,
      "volume": 2065300
    },
    {
      "time": "2026-04-24",
      "open": 59.31999969482422,
      "high": 59.380001068115234,
      "low": 59.0099983215332,
      "close": 59.11000061035156,
      "volume": 1555300
    },
    {
      "time": "2026-04-27",
      "open": 59.02000045776367,
      "high": 59.279998779296875,
      "low": 58.900001525878906,
      "close": 58.939998626708984,
      "volume": 3544400
    },
    {
      "time": "2026-04-28",
      "open": 59.209999084472656,
      "high": 59.310001373291016,
      "low": 58.880001068115234,
      "close": 58.97999954223633,
      "volume": 2907100
    },
    {
      "time": "2026-04-29",
      "open": 58.97999954223633,
      "high": 59.15999984741211,
      "low": 58.91999816894531,
      "close": 59.150001525878906,
      "volume": 1578900
    },
    {
      "time": "2026-04-30",
      "open": 59.15999984741211,
      "high": 60.02000045776367,
      "low": 59.06999969482422,
      "close": 59.880001068115234,
      "volume": 6292300
    },
    {
      "time": "2026-05-01",
      "open": 60.11000061035156,
      "high": 60.34000015258789,
      "low": 59.86000061035156,
      "close": 59.880001068115234,
      "volume": 2047800
    },
    {
      "time": "2026-05-04",
      "open": 59.689998626708984,
      "high": 59.939998626708984,
      "low": 59.400001525878906,
      "close": 59.5,
      "volume": 2821600
    },
    {
      "time": "2026-05-05",
      "open": 59.650001525878906,
      "high": 60.119998931884766,
      "low": 59.599998474121094,
      "close": 59.970001220703125,
      "volume": 1753800
    },
    {
      "time": "2026-05-06",
      "open": 60.060001373291016,
      "high": 60.369998931884766,
      "low": 60.060001373291016,
      "close": 60.2400016784668,
      "volume": 1974400
    },
    {
      "time": "2026-05-07",
      "open": 60.189998626708984,
      "high": 60.290000915527344,
      "low": 59.790000915527344,
      "close": 59.900001525878906,
      "volume": 2516900
    },
    {
      "time": "2026-05-08",
      "open": 60.06999969482422,
      "high": 60.22999954223633,
      "low": 59.93000030517578,
      "close": 60.099998474121094,
      "volume": 1867100
    },
    {
      "time": "2026-05-11",
      "open": 60.209999084472656,
      "high": 60.29999923706055,
      "low": 60.02000045776367,
      "close": 60.15999984741211,
      "volume": 3339200
    },
    {
      "time": "2026-05-12",
      "open": 60.11000061035156,
      "high": 60.290000915527344,
      "low": 59.790000915527344,
      "close": 60.220001220703125,
      "volume": 2834800
    },
    {
      "time": "2026-05-13",
      "open": 60.09000015258789,
      "high": 60.25,
      "low": 59.95000076293945,
      "close": 60.18000030517578,
      "volume": 1510700
    },
    {
      "time": "2026-05-14",
      "open": 60.290000915527344,
      "high": 60.52000045776367,
      "low": 60.189998626708984,
      "close": 60.310001373291016,
      "volume": 1683300
    },
    {
      "time": "2026-05-15",
      "open": 60.08000183105469,
      "high": 60.13999938964844,
      "low": 59.81999969482422,
      "close": 59.880001068115234,
      "volume": 2305400
    },
    {
      "time": "2026-05-18",
      "open": 59.95000076293945,
      "high": 60.27000045776367,
      "low": 59.83000183105469,
      "close": 60.2400016784668,
      "volume": 2203300
    },
    {
      "time": "2026-05-19",
      "open": 60.040000915527344,
      "high": 60.310001373291016,
      "low": 59.869998931884766,
      "close": 60.11000061035156,
      "volume": 1911300
    },
    {
      "time": "2026-05-20",
      "open": 60.130001068115234,
      "high": 60.54999923706055,
      "low": 60.029998779296875,
      "close": 60.4900016784668,
      "volume": 5182500
    },
    {
      "time": "2026-05-21",
      "open": 60.220001220703125,
      "high": 60.61000061035156,
      "low": 59.900001525878906,
      "close": 60.59000015258789,
      "volume": 1976500
    },
    {
      "time": "2026-05-22",
      "open": 60.84000015258789,
      "high": 61.209999084472656,
      "low": 60.81999969482422,
      "close": 61.08000183105469,
      "volume": 2365400
    },
    {
      "time": "2026-05-26",
      "open": 61.2400016784668,
      "high": 61.33000183105469,
      "low": 60.97999954223633,
      "close": 61.060001373291016,
      "volume": 3908400
    },
    {
      "time": "2026-05-27",
      "open": 61.09000015258789,
      "high": 61.279998779296875,
      "low": 61.0099983215332,
      "close": 61.09000015258789,
      "volume": 1872300
    },
    {
      "time": "2026-05-28",
      "open": 61.130001068115234,
      "high": 61.22999954223633,
      "low": 60.900001525878906,
      "close": 61.16999816894531,
      "volume": 5737300
    },
    {
      "time": "2026-05-29",
      "open": 61.2400016784668,
      "high": 61.310001373291016,
      "low": 61.04999923706055,
      "close": 61.04999923706055,
      "volume": 2902200
    },
    {
      "time": "2026-06-01",
      "open": 60.709999084472656,
      "high": 60.869998931884766,
      "low": 60.599998474121094,
      "close": 60.75,
      "volume": 2234800
    },
    {
      "time": "2026-06-02",
      "open": 60.619998931884766,
      "high": 61.08000183105469,
      "low": 60.560001373291016,
      "close": 61.040000915527344,
      "volume": 1765200
    },
    {
      "time": "2026-06-03",
      "open": 60.90999984741211,
      "high": 61.099998474121094,
      "low": 60.790000915527344,
      "close": 60.81999969482422,
      "volume": 2027000
    },
    {
      "time": "2026-06-04",
      "open": 61.25,
      "high": 61.4900016784668,
      "low": 61.220001220703125,
      "close": 61.380001068115234,
      "volume": 4293100
    },
    {
      "time": "2026-06-05",
      "open": 61.34000015258789,
      "high": 61.41999816894531,
      "low": 60.630001068115234,
      "close": 60.689998626708984,
      "volume": 2366300
    },
    {
      "time": "2026-06-08",
      "open": 60.88999938964844,
      "high": 61.150001525878906,
      "low": 60.540000915527344,
      "close": 60.54999923706055,
      "volume": 1838500
    },
    {
      "time": "2026-06-09",
      "open": 60.7599983215332,
      "high": 60.95000076293945,
      "low": 59.97999954223633,
      "close": 60.68000030517578,
      "volume": 7344900
    },
    {
      "time": "2026-06-10",
      "open": 60.619998931884766,
      "high": 60.79999923706055,
      "low": 60.189998626708984,
      "close": 60.209999084472656,
      "volume": 2907300
    },
    {
      "time": "2026-06-11",
      "open": 60.5099983215332,
      "high": 61.09000015258789,
      "low": 60.27000045776367,
      "close": 60.849998474121094,
      "volume": 3442400
    },
    {
      "time": "2026-06-12",
      "open": 61.060001373291016,
      "high": 61.369998931884766,
      "low": 60.810001373291016,
      "close": 61.27000045776367,
      "volume": 2537900
    },
    {
      "time": "2026-06-15",
      "open": 61.619998931884766,
      "high": 61.779998779296875,
      "low": 61.45000076293945,
      "close": 61.52000045776367,
      "volume": 4205500
    },
    {
      "time": "2026-06-16",
      "open": 61.650001525878906,
      "high": 61.869998931884766,
      "low": 61.529998779296875,
      "close": 61.59000015258789,
      "volume": 1440000
    },
    {
      "time": "2026-06-17",
      "open": 61.540000915527344,
      "high": 61.630001068115234,
      "low": 60.56999969482422,
      "close": 60.7400016784668,
      "volume": 2811000
    },
    {
      "time": "2026-06-18",
      "open": 61.209999084472656,
      "high": 61.209999084472656,
      "low": 60.79999923706055,
      "close": 60.869998931884766,
      "volume": 1702600
    },
    {
      "time": "2026-06-22",
      "open": 60.709999084472656,
      "high": 61.02000045776367,
      "low": 60.650001525878906,
      "close": 60.72999954223633,
      "volume": 1966900
    },
    {
      "time": "2026-06-23",
      "open": 60.4900016784668,
      "high": 60.790000915527344,
      "low": 60.310001373291016,
      "close": 60.560001373291016,
      "volume": 2358900
    },
    {
      "time": "2026-06-24",
      "open": 60.650001525878906,
      "high": 61.02000045776367,
      "low": 60.4900016784668,
      "close": 60.599998474121094,
      "volume": 2065200
    },
    {
      "time": "2026-06-25",
      "open": 60.84000015258789,
      "high": 61.130001068115234,
      "low": 60.47999954223633,
      "close": 60.54999923706055,
      "volume": 2605300
    },
    {
      "time": "2026-06-26",
      "open": 60.45000076293945,
      "high": 60.84000015258789,
      "low": 60.45000076293945,
      "close": 60.61000061035156,
      "volume": 1801000
    },
    {
      "time": "2026-06-29",
      "open": 60.849998474121094,
      "high": 60.900001525878906,
      "low": 60.599998474121094,
      "close": 60.79999923706055,
      "volume": 2412300
    },
    {
      "time": "2026-06-30",
      "open": 60.72999954223633,
      "high": 60.95000076293945,
      "low": 60.63999938964844,
      "close": 60.790000915527344,
      "volume": 2113900
    },
    {
      "time": "2026-07-01",
      "open": 60.81999969482422,
      "high": 61.349998474121094,
      "low": 60.75,
      "close": 61,
      "volume": 2160400
    },
    {
      "time": "2026-07-02",
      "open": 61.34000015258789,
      "high": 61.65999984741211,
      "low": 61.22999954223633,
      "close": 61.63999938964844,
      "volume": 1670400
    },
    {
      "time": "2026-07-06",
      "open": 61.72999954223633,
      "high": 61.900001525878906,
      "low": 61.54999923706055,
      "close": 61.849998474121094,
      "volume": 1441300
    },
    {
      "time": "2026-07-07",
      "open": 62.11000061035156,
      "high": 62.189998626708984,
      "low": 61.720001220703125,
      "close": 61.79999923706055,
      "volume": 1753100
    },
    {
      "time": "2026-07-08",
      "open": 61.619998931884766,
      "high": 61.619998931884766,
      "low": 61.150001525878906,
      "close": 61.290000915527344,
      "volume": 1994100
    },
    {
      "time": "2026-07-09",
      "open": 61.29999923706055,
      "high": 61.63999938964844,
      "low": 61.22999954223633,
      "close": 61.599998474121094,
      "volume": 1226600
    },
    {
      "time": "2026-07-10",
      "open": 61.689998626708984,
      "high": 61.79999923706055,
      "low": 61.40999984741211,
      "close": 61.72999954223633,
      "volume": 1808800
    },
    {
      "time": "2026-07-13",
      "open": 61.84000015258789,
      "high": 62.09000015258789,
      "low": 61.720001220703125,
      "close": 61.84000015258789,
      "volume": 1925800
    },
    {
      "time": "2026-07-14",
      "open": 61.75,
      "high": 61.97999954223633,
      "low": 61.5099983215332,
      "close": 61.560001373291016,
      "volume": 1616500
    },
    {
      "time": "2026-07-15",
      "open": 61.720001220703125,
      "high": 61.90999984741211,
      "low": 61.59000015258789,
      "close": 61.689998626708984,
      "volume": 2022300
    },
    {
      "time": "2026-07-16",
      "open": 61.81999969482422,
      "high": 62.2400016784668,
      "low": 61.81999969482422,
      "close": 62.2400016784668,
      "volume": 1591600
    },
    {
      "time": "2026-07-17",
      "open": 62.06999969482422,
      "high": 62.54999923706055,
      "low": 61.83000183105469,
      "close": 61.91999816894531,
      "volume": 1988900
    },
    {
      "time": "2026-07-20",
      "open": 62.0099983215332,
      "high": 62.029998779296875,
      "low": 61.5,
      "close": 61.52000045776367,
      "volume": 1607400
    },
    {
      "time": "2026-07-21",
      "open": 61.5099983215332,
      "high": 61.84000015258789,
      "low": 61.36000061035156,
      "close": 61.7400016784668,
      "volume": 3641100
    },
    {
      "time": "2026-07-22",
      "open": 61.86000061035156,
      "high": 62.06999969482422,
      "low": 61.709999084472656,
      "close": 61.79999923706055,
      "volume": 1295500
    },
    {
      "time": "2026-07-23",
      "open": 61.40999984741211,
      "high": 61.68000030517578,
      "low": 61.2400016784668,
      "close": 61.38999938964844,
      "volume": 1808100
    },
    {
      "time": "2026-07-24",
      "open": 61.4900016784668,
      "high": 62.080101013183594,
      "low": 61.470001220703125,
      "close": 61.939998626708984,
      "volume": 1957200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 54.2302001953125
    },
    {
      "time": "2025-10-06",
      "value": 54.271200256347655
    },
    {
      "time": "2025-10-07",
      "value": 54.315000228881836
    },
    {
      "time": "2025-10-08",
      "value": 54.3626001739502
    },
    {
      "time": "2025-10-09",
      "value": 54.40800018310547
    },
    {
      "time": "2025-10-10",
      "value": 54.436800155639645
    },
    {
      "time": "2025-10-13",
      "value": 54.48900016784668
    },
    {
      "time": "2025-10-14",
      "value": 54.53800018310547
    },
    {
      "time": "2025-10-15",
      "value": 54.59300018310547
    },
    {
      "time": "2025-10-16",
      "value": 54.6352001953125
    },
    {
      "time": "2025-10-17",
      "value": 54.68240020751953
    },
    {
      "time": "2025-10-20",
      "value": 54.73320014953613
    },
    {
      "time": "2025-10-21",
      "value": 54.78980018615723
    },
    {
      "time": "2025-10-22",
      "value": 54.82980018615723
    },
    {
      "time": "2025-10-23",
      "value": 54.86460014343262
    },
    {
      "time": "2025-10-24",
      "value": 54.90640014648437
    },
    {
      "time": "2025-10-27",
      "value": 54.95820014953613
    },
    {
      "time": "2025-10-28",
      "value": 55.00720008850098
    },
    {
      "time": "2025-10-29",
      "value": 55.04720008850098
    },
    {
      "time": "2025-10-30",
      "value": 55.08280014038086
    },
    {
      "time": "2025-10-31",
      "value": 55.124600143432616
    },
    {
      "time": "2025-11-03",
      "value": 55.148800201416016
    },
    {
      "time": "2025-11-04",
      "value": 55.175400238037106
    },
    {
      "time": "2025-11-05",
      "value": 55.20360023498535
    },
    {
      "time": "2025-11-06",
      "value": 55.22100021362305
    },
    {
      "time": "2025-11-07",
      "value": 55.2428002166748
    },
    {
      "time": "2025-11-10",
      "value": 55.27200019836426
    },
    {
      "time": "2025-11-11",
      "value": 55.31680023193359
    },
    {
      "time": "2025-11-12",
      "value": 55.3678002166748
    },
    {
      "time": "2025-11-13",
      "value": 55.3994002532959
    },
    {
      "time": "2025-11-14",
      "value": 55.43400024414063
    },
    {
      "time": "2025-11-17",
      "value": 55.457000274658206
    },
    {
      "time": "2025-11-18",
      "value": 55.476000213623045
    },
    {
      "time": "2025-11-19",
      "value": 55.49660018920898
    },
    {
      "time": "2025-11-20",
      "value": 55.49000022888183
    },
    {
      "time": "2025-11-21",
      "value": 55.50160026550293
    },
    {
      "time": "2025-11-24",
      "value": 55.529600296020504
    },
    {
      "time": "2025-11-25",
      "value": 55.55880027770996
    },
    {
      "time": "2025-11-26",
      "value": 55.592000274658204
    },
    {
      "time": "2025-11-28",
      "value": 55.630800323486326
    },
    {
      "time": "2025-12-01",
      "value": 55.66160034179688
    },
    {
      "time": "2025-12-02",
      "value": 55.69680030822754
    },
    {
      "time": "2025-12-03",
      "value": 55.7370002746582
    },
    {
      "time": "2025-12-04",
      "value": 55.776400299072264
    },
    {
      "time": "2025-12-05",
      "value": 55.81960029602051
    },
    {
      "time": "2025-12-08",
      "value": 55.85180030822754
    },
    {
      "time": "2025-12-09",
      "value": 55.88020027160645
    },
    {
      "time": "2025-12-10",
      "value": 55.91620025634766
    },
    {
      "time": "2025-12-11",
      "value": 55.95620025634766
    },
    {
      "time": "2025-12-12",
      "value": 55.99160026550293
    },
    {
      "time": "2025-12-15",
      "value": 56.0228002166748
    },
    {
      "time": "2025-12-16",
      "value": 56.04320022583008
    },
    {
      "time": "2025-12-17",
      "value": 56.06320022583008
    },
    {
      "time": "2025-12-18",
      "value": 56.08340026855469
    },
    {
      "time": "2025-12-19",
      "value": 56.11580024719238
    },
    {
      "time": "2025-12-22",
      "value": 56.172200241088866
    },
    {
      "time": "2025-12-23",
      "value": 56.21980026245117
    },
    {
      "time": "2025-12-24",
      "value": 56.26500022888184
    },
    {
      "time": "2025-12-26",
      "value": 56.30640022277832
    },
    {
      "time": "2025-12-29",
      "value": 56.35480018615723
    },
    {
      "time": "2025-12-30",
      "value": 56.39420021057129
    },
    {
      "time": "2025-12-31",
      "value": 56.41340026855469
    },
    {
      "time": "2026-01-02",
      "value": 56.432800216674806
    },
    {
      "time": "2026-01-05",
      "value": 56.46900016784668
    },
    {
      "time": "2026-01-06",
      "value": 56.508800201416015
    },
    {
      "time": "2026-01-07",
      "value": 56.531000213623045
    },
    {
      "time": "2026-01-08",
      "value": 56.555800170898436
    },
    {
      "time": "2026-01-09",
      "value": 56.59140022277832
    },
    {
      "time": "2026-01-12",
      "value": 56.6328002166748
    },
    {
      "time": "2026-01-13",
      "value": 56.677000198364254
    },
    {
      "time": "2026-01-14",
      "value": 56.721600189208985
    },
    {
      "time": "2026-01-15",
      "value": 56.77040016174316
    },
    {
      "time": "2026-01-16",
      "value": 56.82180015563965
    },
    {
      "time": "2026-01-20",
      "value": 56.85040016174317
    },
    {
      "time": "2026-01-21",
      "value": 56.90180015563965
    },
    {
      "time": "2026-01-22",
      "value": 56.9510001373291
    },
    {
      "time": "2026-01-23",
      "value": 56.9876001739502
    },
    {
      "time": "2026-01-26",
      "value": 57.018600158691406
    },
    {
      "time": "2026-01-27",
      "value": 57.042000198364256
    },
    {
      "time": "2026-01-28",
      "value": 57.074800186157226
    },
    {
      "time": "2026-01-29",
      "value": 57.112800216674806
    },
    {
      "time": "2026-01-30",
      "value": 57.16500015258789
    },
    {
      "time": "2026-02-02",
      "value": 57.231400146484376
    },
    {
      "time": "2026-02-03",
      "value": 57.301400146484376
    },
    {
      "time": "2026-02-04",
      "value": 57.39580009460449
    },
    {
      "time": "2026-02-05",
      "value": 57.463800048828126
    },
    {
      "time": "2026-02-06",
      "value": 57.53160003662109
    },
    {
      "time": "2026-02-09",
      "value": 57.59660003662109
    },
    {
      "time": "2026-02-10",
      "value": 57.65360008239746
    },
    {
      "time": "2026-02-11",
      "value": 57.70500007629394
    },
    {
      "time": "2026-02-12",
      "value": 57.74560005187988
    },
    {
      "time": "2026-02-13",
      "value": 57.79220008850098
    },
    {
      "time": "2026-02-17",
      "value": 57.83260009765625
    },
    {
      "time": "2026-02-18",
      "value": 57.88040008544922
    },
    {
      "time": "2026-02-19",
      "value": 57.92380004882813
    },
    {
      "time": "2026-02-20",
      "value": 57.97599998474121
    },
    {
      "time": "2026-02-23",
      "value": 58.01979995727539
    },
    {
      "time": "2026-02-24",
      "value": 58.061399917602536
    },
    {
      "time": "2026-02-25",
      "value": 58.09839988708496
    },
    {
      "time": "2026-02-26",
      "value": 58.14239990234375
    },
    {
      "time": "2026-02-27",
      "value": 58.187199935913085
    },
    {
      "time": "2026-03-02",
      "value": 58.23919990539551
    },
    {
      "time": "2026-03-03",
      "value": 58.2831999206543
    },
    {
      "time": "2026-03-04",
      "value": 58.327999877929685
    },
    {
      "time": "2026-03-05",
      "value": 58.3565998840332
    },
    {
      "time": "2026-03-06",
      "value": 58.372999877929686
    },
    {
      "time": "2026-03-09",
      "value": 58.390399856567385
    },
    {
      "time": "2026-03-10",
      "value": 58.396799850463864
    },
    {
      "time": "2026-03-11",
      "value": 58.40019989013672
    },
    {
      "time": "2026-03-12",
      "value": 58.39039993286133
    },
    {
      "time": "2026-03-13",
      "value": 58.380599899291994
    },
    {
      "time": "2026-03-16",
      "value": 58.38719985961914
    },
    {
      "time": "2026-03-17",
      "value": 58.39459991455078
    },
    {
      "time": "2026-03-18",
      "value": 58.373199920654294
    },
    {
      "time": "2026-03-19",
      "value": 58.34239990234375
    },
    {
      "time": "2026-03-20",
      "value": 58.31199989318848
    },
    {
      "time": "2026-03-23",
      "value": 58.277599868774416
    },
    {
      "time": "2026-03-24",
      "value": 58.23939987182617
    },
    {
      "time": "2026-03-25",
      "value": 58.20779991149902
    },
    {
      "time": "2026-03-26",
      "value": 58.17279991149903
    },
    {
      "time": "2026-03-27",
      "value": 58.120399932861325
    },
    {
      "time": "2026-03-30",
      "value": 58.06679992675781
    },
    {
      "time": "2026-03-31",
      "value": 58.03479995727539
    },
    {
      "time": "2026-04-01",
      "value": 58.022999954223636
    },
    {
      "time": "2026-04-02",
      "value": 57.996999969482424
    },
    {
      "time": "2026-04-06",
      "value": 57.97299995422363
    },
    {
      "time": "2026-04-07",
      "value": 57.94999992370605
    },
    {
      "time": "2026-04-08",
      "value": 57.94539993286133
    },
    {
      "time": "2026-04-09",
      "value": 57.947799911499025
    },
    {
      "time": "2026-04-10",
      "value": 57.94339988708496
    },
    {
      "time": "2026-04-13",
      "value": 57.94519989013672
    },
    {
      "time": "2026-04-14",
      "value": 57.94739990234375
    },
    {
      "time": "2026-04-15",
      "value": 57.94219993591309
    },
    {
      "time": "2026-04-16",
      "value": 57.94019996643066
    },
    {
      "time": "2026-04-17",
      "value": 57.93979995727539
    },
    {
      "time": "2026-04-20",
      "value": 57.95159996032715
    },
    {
      "time": "2026-04-21",
      "value": 57.94019996643066
    },
    {
      "time": "2026-04-22",
      "value": 57.93279998779297
    },
    {
      "time": "2026-04-23",
      "value": 57.929399948120114
    },
    {
      "time": "2026-04-24",
      "value": 57.922599945068356
    },
    {
      "time": "2026-04-27",
      "value": 57.92819992065429
    },
    {
      "time": "2026-04-28",
      "value": 57.927999877929686
    },
    {
      "time": "2026-04-29",
      "value": 57.93139991760254
    },
    {
      "time": "2026-04-30",
      "value": 57.94499992370606
    },
    {
      "time": "2026-05-01",
      "value": 57.96299995422363
    },
    {
      "time": "2026-05-04",
      "value": 57.96779998779297
    },
    {
      "time": "2026-05-05",
      "value": 57.992000045776365
    },
    {
      "time": "2026-05-06",
      "value": 58.01260009765625
    },
    {
      "time": "2026-05-07",
      "value": 58.02380012512207
    },
    {
      "time": "2026-05-08",
      "value": 58.0368000793457
    },
    {
      "time": "2026-05-11",
      "value": 58.05000007629395
    },
    {
      "time": "2026-05-12",
      "value": 58.06580009460449
    },
    {
      "time": "2026-05-13",
      "value": 58.09080009460449
    },
    {
      "time": "2026-05-14",
      "value": 58.11460014343262
    },
    {
      "time": "2026-05-15",
      "value": 58.14160018920899
    },
    {
      "time": "2026-05-18",
      "value": 58.18820022583008
    },
    {
      "time": "2026-05-19",
      "value": 58.230800247192384
    },
    {
      "time": "2026-05-20",
      "value": 58.28680030822754
    },
    {
      "time": "2026-05-21",
      "value": 58.34780029296875
    },
    {
      "time": "2026-05-22",
      "value": 58.43400032043457
    },
    {
      "time": "2026-05-26",
      "value": 58.521000366210934
    },
    {
      "time": "2026-05-27",
      "value": 58.60000038146973
    },
    {
      "time": "2026-05-28",
      "value": 58.67680030822754
    },
    {
      "time": "2026-05-29",
      "value": 58.7686003112793
    },
    {
      "time": "2026-06-01",
      "value": 58.85580032348633
    },
    {
      "time": "2026-06-02",
      "value": 58.95980033874512
    },
    {
      "time": "2026-06-03",
      "value": 59.0528003692627
    },
    {
      "time": "2026-06-04",
      "value": 59.15420036315918
    },
    {
      "time": "2026-06-05",
      "value": 59.2362003326416
    },
    {
      "time": "2026-06-08",
      "value": 59.321400299072266
    },
    {
      "time": "2026-06-09",
      "value": 59.42320030212402
    },
    {
      "time": "2026-06-10",
      "value": 59.51460029602051
    },
    {
      "time": "2026-06-11",
      "value": 59.60000022888184
    },
    {
      "time": "2026-06-12",
      "value": 59.69240020751953
    },
    {
      "time": "2026-06-15",
      "value": 59.788400192260745
    },
    {
      "time": "2026-06-16",
      "value": 59.880600204467775
    },
    {
      "time": "2026-06-17",
      "value": 59.959800262451175
    },
    {
      "time": "2026-06-18",
      "value": 60.01860023498535
    },
    {
      "time": "2026-06-22",
      "value": 60.07000022888184
    },
    {
      "time": "2026-06-23",
      "value": 60.1270002746582
    },
    {
      "time": "2026-06-24",
      "value": 60.175800247192385
    },
    {
      "time": "2026-06-25",
      "value": 60.22120025634766
    },
    {
      "time": "2026-06-26",
      "value": 60.265200271606446
    },
    {
      "time": "2026-06-29",
      "value": 60.31000022888183
    },
    {
      "time": "2026-06-30",
      "value": 60.342400283813475
    },
    {
      "time": "2026-07-01",
      "value": 60.37780029296875
    },
    {
      "time": "2026-07-02",
      "value": 60.433000259399414
    },
    {
      "time": "2026-07-06",
      "value": 60.490600204467775
    },
    {
      "time": "2026-07-07",
      "value": 60.54340019226074
    },
    {
      "time": "2026-07-08",
      "value": 60.58700019836426
    },
    {
      "time": "2026-07-09",
      "value": 60.6402001953125
    },
    {
      "time": "2026-07-10",
      "value": 60.6952001953125
    },
    {
      "time": "2026-07-13",
      "value": 60.74900016784668
    },
    {
      "time": "2026-07-14",
      "value": 60.78260017395019
    },
    {
      "time": "2026-07-15",
      "value": 60.81880012512207
    },
    {
      "time": "2026-07-16",
      "value": 60.8736001586914
    },
    {
      "time": "2026-07-17",
      "value": 60.91260009765625
    },
    {
      "time": "2026-07-20",
      "value": 60.938200073242186
    },
    {
      "time": "2026-07-21",
      "value": 60.975000076293945
    },
    {
      "time": "2026-07-22",
      "value": 61.009000091552736
    },
    {
      "time": "2026-07-23",
      "value": 61.03360008239746
    },
    {
      "time": "2026-07-24",
      "value": 61.06800003051758
    }
  ],
  "analysis": null
}