{
  "ok": true,
  "cached": false,
  "ticker": "TW",
  "price": 99.83,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Surging Bond Yields Mean for Consumers and Markets",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/c0fa0a96-9ddb-3c06-935e-b6f1a874c159/what-surging-bond-yields-mean.html",
      "published": "2026-07-23"
    },
    {
      "title": "Tradeweb Markets (TW) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tradeweb-markets-tw-earnings-expected-140034418.html",
      "published": "2026-07-23"
    },
    {
      "title": "10-Year Treasury Yield Hits 18-Month Intraday High",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/2c0ecdca-1d88-3c24-9185-202fedeca51d/10-year-treasury-yield-hits.html",
      "published": "2026-07-23"
    },
    {
      "title": "Revisiting Stock Picks Sterling Infrastructure, Tradeweb Markets, Gold.com",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e63d5ace-4294-3660-aef2-5056d0988149/revisiting-stock-picks.html",
      "published": "2026-07-23"
    },
    {
      "title": "IBKR Q2 Earnings Beat Estimates as Revenues, DARTs Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ibkr-q2-earnings-beat-estimates-151100754.html",
      "published": "2026-07-22"
    },
    {
      "title": "10-Year Treasury Yield Nears 2026 Peak Amid Inflation Worries",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/ec0267ca-7560-3972-94c4-e0d6ee09ac34/10-year-treasury-yield-nears.html",
      "published": "2026-07-22"
    },
    {
      "title": "WSJ Dollar Index Rises 0.08% to 97.17",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/11584a22-8d9a-309c-8093-131eea0a3450/wsj-dollar-index-rises-0.08%25.html",
      "published": "2026-07-20"
    },
    {
      "title": "Is Tradeweb Markets (TW) Cheap On Strong June And Q2 Trading Volumes?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tradeweb-markets-tw-cheap-strong-151625587.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 138.30999755859375,
      "high": 139.8699951171875,
      "low": 137.86000061035156,
      "close": 139.00999450683594,
      "volume": 711700
    },
    {
      "time": "2025-07-28",
      "open": 138.55999755859375,
      "high": 140,
      "low": 137.55999755859375,
      "close": 137.8000030517578,
      "volume": 1230100
    },
    {
      "time": "2025-07-29",
      "open": 137.8000030517578,
      "high": 138.97999572753906,
      "low": 136.60000610351562,
      "close": 138.30999755859375,
      "volume": 1543100
    },
    {
      "time": "2025-07-30",
      "open": 138.49000549316406,
      "high": 147.49000549316406,
      "low": 137.61500549316406,
      "close": 146.1199951171875,
      "volume": 3125400
    },
    {
      "time": "2025-07-31",
      "open": 143.85000610351562,
      "high": 144.47500610351562,
      "low": 138.44000244140625,
      "close": 138.5500030517578,
      "volume": 2161100
    },
    {
      "time": "2025-08-01",
      "open": 138.72999572753906,
      "high": 140.13999938964844,
      "low": 136.30999755859375,
      "close": 137.0399932861328,
      "volume": 1163900
    },
    {
      "time": "2025-08-04",
      "open": 137.1999969482422,
      "high": 141.1300048828125,
      "low": 136.61000061035156,
      "close": 141.0500030517578,
      "volume": 954500
    },
    {
      "time": "2025-08-05",
      "open": 141.0500030517578,
      "high": 141.10000610351562,
      "low": 138.85000610351562,
      "close": 140.5399932861328,
      "volume": 1185300
    },
    {
      "time": "2025-08-06",
      "open": 140.82000732421875,
      "high": 141.10000610351562,
      "low": 135.25999450683594,
      "close": 137.1300048828125,
      "volume": 2142500
    },
    {
      "time": "2025-08-07",
      "open": 137.77000427246094,
      "high": 139.30999755859375,
      "low": 137.08999633789062,
      "close": 138.3000030517578,
      "volume": 1217400
    },
    {
      "time": "2025-08-08",
      "open": 137.61000061035156,
      "high": 138.7100067138672,
      "low": 133.9600067138672,
      "close": 135.44000244140625,
      "volume": 975300
    },
    {
      "time": "2025-08-11",
      "open": 135.47999572753906,
      "high": 136.94000244140625,
      "low": 134.74000549316406,
      "close": 134.85000610351562,
      "volume": 1075000
    },
    {
      "time": "2025-08-12",
      "open": 135.5800018310547,
      "high": 135.5800018310547,
      "low": 130.1999969482422,
      "close": 131.10000610351562,
      "volume": 1411300
    },
    {
      "time": "2025-08-13",
      "open": 131.2899932861328,
      "high": 131.5850067138672,
      "low": 129.97000122070312,
      "close": 130.67999267578125,
      "volume": 961200
    },
    {
      "time": "2025-08-14",
      "open": 131.0800018310547,
      "high": 132.1300048828125,
      "low": 129,
      "close": 130.5500030517578,
      "volume": 1053100
    },
    {
      "time": "2025-08-15",
      "open": 130.1199951171875,
      "high": 132.02999877929688,
      "low": 129.86000061035156,
      "close": 130.1999969482422,
      "volume": 1000300
    },
    {
      "time": "2025-08-18",
      "open": 130.02000427246094,
      "high": 131.10000610351562,
      "low": 128.5500030517578,
      "close": 128.75999450683594,
      "volume": 848900
    },
    {
      "time": "2025-08-19",
      "open": 128.35000610351562,
      "high": 128.74000549316406,
      "low": 127.12999725341797,
      "close": 128.02000427246094,
      "volume": 1176400
    },
    {
      "time": "2025-08-20",
      "open": 128.25,
      "high": 130.72000122070312,
      "low": 127.38999938964844,
      "close": 130.41000366210938,
      "volume": 1259800
    },
    {
      "time": "2025-08-21",
      "open": 130.24000549316406,
      "high": 130.64999389648438,
      "low": 128.3800048828125,
      "close": 129.4499969482422,
      "volume": 764400
    },
    {
      "time": "2025-08-22",
      "open": 130.11000061035156,
      "high": 131.0399932861328,
      "low": 127.66999816894531,
      "close": 127.98999786376953,
      "volume": 1790600
    },
    {
      "time": "2025-08-25",
      "open": 128.3000030517578,
      "high": 128.7100067138672,
      "low": 126.1500015258789,
      "close": 126.20999908447266,
      "volume": 1085600
    },
    {
      "time": "2025-08-26",
      "open": 126.33000183105469,
      "high": 127.77999877929688,
      "low": 126.13500213623047,
      "close": 126.7699966430664,
      "volume": 1282800
    },
    {
      "time": "2025-08-27",
      "open": 126.36000061035156,
      "high": 127.33999633789062,
      "low": 125.9800033569336,
      "close": 126.08000183105469,
      "volume": 1165000
    },
    {
      "time": "2025-08-28",
      "open": 126.25,
      "high": 126.28500366210938,
      "low": 123.81999969482422,
      "close": 124.05999755859375,
      "volume": 1525700
    },
    {
      "time": "2025-08-29",
      "open": 123.91000366210938,
      "high": 125.06999969482422,
      "low": 123.22000122070312,
      "close": 123.36000061035156,
      "volume": 1118500
    },
    {
      "time": "2025-09-02",
      "open": 123.2300033569336,
      "high": 125.01000213623047,
      "low": 121.44000244140625,
      "close": 124.9800033569336,
      "volume": 1855900
    },
    {
      "time": "2025-09-03",
      "open": 124.68000030517578,
      "high": 127.0199966430664,
      "low": 123.94000244140625,
      "close": 126.80000305175781,
      "volume": 1742500
    },
    {
      "time": "2025-09-04",
      "open": 126.9000015258789,
      "high": 127.12000274658203,
      "low": 122.6500015258789,
      "close": 123.38999938964844,
      "volume": 1791900
    },
    {
      "time": "2025-09-05",
      "open": 120.55000305175781,
      "high": 121.7750015258789,
      "low": 117.26000213623047,
      "close": 119.08999633789062,
      "volume": 3234300
    },
    {
      "time": "2025-09-08",
      "open": 119.08999633789062,
      "high": 119.66999816894531,
      "low": 117.5999984741211,
      "close": 119.31999969482422,
      "volume": 2712400
    },
    {
      "time": "2025-09-09",
      "open": 119.23999786376953,
      "high": 120.45999908447266,
      "low": 118.7300033569336,
      "close": 119.36000061035156,
      "volume": 1839700
    },
    {
      "time": "2025-09-10",
      "open": 119.73999786376953,
      "high": 120.1500015258789,
      "low": 117.47000122070312,
      "close": 118.51000213623047,
      "volume": 1075600
    },
    {
      "time": "2025-09-11",
      "open": 118.83999633789062,
      "high": 120.16000366210938,
      "low": 118.25,
      "close": 119.61000061035156,
      "volume": 1862100
    },
    {
      "time": "2025-09-12",
      "open": 120.18000030517578,
      "high": 120.42500305175781,
      "low": 117.41000366210938,
      "close": 117.91999816894531,
      "volume": 1505700
    },
    {
      "time": "2025-09-15",
      "open": 117.81999969482422,
      "high": 118.69000244140625,
      "low": 116.58000183105469,
      "close": 116.79000091552734,
      "volume": 1273300
    },
    {
      "time": "2025-09-16",
      "open": 116.70999908447266,
      "high": 117.72000122070312,
      "low": 115.90499877929688,
      "close": 117.23999786376953,
      "volume": 1409300
    },
    {
      "time": "2025-09-17",
      "open": 116.70999908447266,
      "high": 118.80999755859375,
      "low": 116.6500015258789,
      "close": 117.20999908447266,
      "volume": 1260200
    },
    {
      "time": "2025-09-18",
      "open": 116.04000091552734,
      "high": 116.51499938964844,
      "low": 112.33999633789062,
      "close": 112.5199966430664,
      "volume": 2079900
    },
    {
      "time": "2025-09-19",
      "open": 112.5199966430664,
      "high": 112.68499755859375,
      "low": 110.23999786376953,
      "close": 112.08000183105469,
      "volume": 2474400
    },
    {
      "time": "2025-09-22",
      "open": 111.55000305175781,
      "high": 112.41000366210938,
      "low": 111.01000213623047,
      "close": 111.97000122070312,
      "volume": 1584800
    },
    {
      "time": "2025-09-23",
      "open": 112,
      "high": 112.51300048828125,
      "low": 110.95999908447266,
      "close": 111.6500015258789,
      "volume": 1292200
    },
    {
      "time": "2025-09-24",
      "open": 111.12999725341797,
      "high": 112.20999908447266,
      "low": 110.58000183105469,
      "close": 110.72000122070312,
      "volume": 997400
    },
    {
      "time": "2025-09-25",
      "open": 110.94000244140625,
      "high": 111.86000061035156,
      "low": 109.81999969482422,
      "close": 110.5,
      "volume": 1638500
    },
    {
      "time": "2025-09-26",
      "open": 110.96499633789062,
      "high": 112.31999969482422,
      "low": 110.0999984741211,
      "close": 110.9800033569336,
      "volume": 2344500
    },
    {
      "time": "2025-09-29",
      "open": 110.91999816894531,
      "high": 111.54000091552734,
      "low": 110.05500030517578,
      "close": 111.37000274658203,
      "volume": 1236500
    },
    {
      "time": "2025-09-30",
      "open": 111.19999694824219,
      "high": 111.6500015258789,
      "low": 110.06999969482422,
      "close": 110.9800033569336,
      "volume": 1181600
    },
    {
      "time": "2025-10-01",
      "open": 110.2699966430664,
      "high": 110.30500030517578,
      "low": 105.83000183105469,
      "close": 107.5999984741211,
      "volume": 2574200
    },
    {
      "time": "2025-10-02",
      "open": 107.6500015258789,
      "high": 108.91000366210938,
      "low": 107,
      "close": 107.98999786376953,
      "volume": 1992200
    },
    {
      "time": "2025-10-03",
      "open": 107.80000305175781,
      "high": 111.25,
      "low": 107.26000213623047,
      "close": 109.9800033569336,
      "volume": 2311500
    },
    {
      "time": "2025-10-06",
      "open": 110.04000091552734,
      "high": 110.04000091552734,
      "low": 101.70500183105469,
      "close": 103.58999633789062,
      "volume": 2650600
    },
    {
      "time": "2025-10-07",
      "open": 103.73999786376953,
      "high": 105.05000305175781,
      "low": 103.05999755859375,
      "close": 104.58999633789062,
      "volume": 1993900
    },
    {
      "time": "2025-10-08",
      "open": 105.25,
      "high": 107.91000366210938,
      "low": 104.36000061035156,
      "close": 107.80999755859375,
      "volume": 1687400
    },
    {
      "time": "2025-10-09",
      "open": 108.06500244140625,
      "high": 108.80999755859375,
      "low": 107.62000274658203,
      "close": 108.7699966430664,
      "volume": 1647600
    },
    {
      "time": "2025-10-10",
      "open": 108.54000091552734,
      "high": 109.18000030517578,
      "low": 106.71099853515625,
      "close": 107.08999633789062,
      "volume": 1192600
    },
    {
      "time": "2025-10-13",
      "open": 107.08999633789062,
      "high": 108.5,
      "low": 106.4000015258789,
      "close": 108.3499984741211,
      "volume": 1317900
    },
    {
      "time": "2025-10-14",
      "open": 108.30999755859375,
      "high": 109.08000183105469,
      "low": 106.31999969482422,
      "close": 108.2300033569336,
      "volume": 1718600
    },
    {
      "time": "2025-10-15",
      "open": 108.70999908447266,
      "high": 110.45999908447266,
      "low": 107.91000366210938,
      "close": 107.91999816894531,
      "volume": 1666700
    },
    {
      "time": "2025-10-16",
      "open": 107.30999755859375,
      "high": 108.09600067138672,
      "low": 105.05999755859375,
      "close": 106.48999786376953,
      "volume": 1882900
    },
    {
      "time": "2025-10-17",
      "open": 106.5,
      "high": 107.41999816894531,
      "low": 105.91000366210938,
      "close": 106.91999816894531,
      "volume": 999600
    },
    {
      "time": "2025-10-20",
      "open": 107.38999938964844,
      "high": 109,
      "low": 106.91999816894531,
      "close": 108.87999725341797,
      "volume": 1114600
    },
    {
      "time": "2025-10-21",
      "open": 108.33999633789062,
      "high": 110,
      "low": 108.23999786376953,
      "close": 108.2699966430664,
      "volume": 952100
    },
    {
      "time": "2025-10-22",
      "open": 108.12999725341797,
      "high": 110.69000244140625,
      "low": 107.54000091552734,
      "close": 110.30000305175781,
      "volume": 1841500
    },
    {
      "time": "2025-10-23",
      "open": 110.79000091552734,
      "high": 111.49400329589844,
      "low": 109.02999877929688,
      "close": 110.7699966430664,
      "volume": 1754400
    },
    {
      "time": "2025-10-24",
      "open": 110.77999877929688,
      "high": 111.45999908447266,
      "low": 110.08499908447266,
      "close": 110.94999694824219,
      "volume": 1753300
    },
    {
      "time": "2025-10-27",
      "open": 110.81999969482422,
      "high": 112.23999786376953,
      "low": 109.70999908447266,
      "close": 109.83999633789062,
      "volume": 1608700
    },
    {
      "time": "2025-10-28",
      "open": 109.77999877929688,
      "high": 109.91000366210938,
      "low": 107.93000030517578,
      "close": 108.04000091552734,
      "volume": 1215600
    },
    {
      "time": "2025-10-29",
      "open": 107.68000030517578,
      "high": 108.0199966430664,
      "low": 105.1500015258789,
      "close": 105.44000244140625,
      "volume": 1576000
    },
    {
      "time": "2025-10-30",
      "open": 104.48999786376953,
      "high": 108.45999908447266,
      "low": 103.5,
      "close": 104.1500015258789,
      "volume": 1967800
    },
    {
      "time": "2025-10-31",
      "open": 105.08999633789062,
      "high": 105.7699966430664,
      "low": 102.94999694824219,
      "close": 105.38999938964844,
      "volume": 2098800
    },
    {
      "time": "2025-11-03",
      "open": 105.25,
      "high": 106.12000274658203,
      "low": 102.72000122070312,
      "close": 105.33000183105469,
      "volume": 1306500
    },
    {
      "time": "2025-11-04",
      "open": 105.68000030517578,
      "high": 106.45999908447266,
      "low": 103.0999984741211,
      "close": 104.8499984741211,
      "volume": 1676900
    },
    {
      "time": "2025-11-05",
      "open": 104.86000061035156,
      "high": 106.13500213623047,
      "low": 104.06999969482422,
      "close": 104.41000366210938,
      "volume": 1608000
    },
    {
      "time": "2025-11-06",
      "open": 104.94000244140625,
      "high": 107.05500030517578,
      "low": 104.80500030517578,
      "close": 106.87999725341797,
      "volume": 1088400
    },
    {
      "time": "2025-11-07",
      "open": 106.0999984741211,
      "high": 109.2699966430664,
      "low": 105.69499969482422,
      "close": 109.11000061035156,
      "volume": 1350000
    },
    {
      "time": "2025-11-10",
      "open": 109.26000213623047,
      "high": 109.94000244140625,
      "low": 107.86000061035156,
      "close": 109.51000213623047,
      "volume": 944700
    },
    {
      "time": "2025-11-11",
      "open": 109.5,
      "high": 110.8499984741211,
      "low": 109.5,
      "close": 110.36000061035156,
      "volume": 676400
    },
    {
      "time": "2025-11-12",
      "open": 110.88999938964844,
      "high": 111.20999908447266,
      "low": 109.62999725341797,
      "close": 109.91999816894531,
      "volume": 1335700
    },
    {
      "time": "2025-11-13",
      "open": 110.18000030517578,
      "high": 112.11499786376953,
      "low": 109.61000061035156,
      "close": 110.02999877929688,
      "volume": 1139600
    },
    {
      "time": "2025-11-14",
      "open": 109.7699966430664,
      "high": 110.68499755859375,
      "low": 108.43000030517578,
      "close": 109.5199966430664,
      "volume": 1152000
    },
    {
      "time": "2025-11-17",
      "open": 109.33999633789062,
      "high": 110.36000061035156,
      "low": 108.94400024414062,
      "close": 109.6500015258789,
      "volume": 1351100
    },
    {
      "time": "2025-11-18",
      "open": 109.26000213623047,
      "high": 110.55000305175781,
      "low": 108.84500122070312,
      "close": 109.62999725341797,
      "volume": 1022800
    },
    {
      "time": "2025-11-19",
      "open": 109.73999786376953,
      "high": 109.73999786376953,
      "low": 107.26000213623047,
      "close": 107.43000030517578,
      "volume": 1493600
    },
    {
      "time": "2025-11-20",
      "open": 108.16000366210938,
      "high": 108.56999969482422,
      "low": 106.48999786376953,
      "close": 106.80999755859375,
      "volume": 1360800
    },
    {
      "time": "2025-11-21",
      "open": 107.31999969482422,
      "high": 107.62999725341797,
      "low": 105.81999969482422,
      "close": 106.45999908447266,
      "volume": 1374000
    },
    {
      "time": "2025-11-24",
      "open": 106.69999694824219,
      "high": 106.97000122070312,
      "low": 105,
      "close": 105.0999984741211,
      "volume": 1564400
    },
    {
      "time": "2025-11-25",
      "open": 105.26000213623047,
      "high": 107.66000366210938,
      "low": 105.01499938964844,
      "close": 107.5,
      "volume": 1268000
    },
    {
      "time": "2025-11-26",
      "open": 107.72000122070312,
      "high": 108.58000183105469,
      "low": 107.26499938964844,
      "close": 107.91999816894531,
      "volume": 799700
    },
    {
      "time": "2025-11-28",
      "open": 108.11000061035156,
      "high": 109.4800033569336,
      "low": 107.76000213623047,
      "close": 108.86000061035156,
      "volume": 417600
    },
    {
      "time": "2025-12-01",
      "open": 108.20999908447266,
      "high": 108.7699966430664,
      "low": 105.95999908447266,
      "close": 106.79000091552734,
      "volume": 1058400
    },
    {
      "time": "2025-12-02",
      "open": 106.77999877929688,
      "high": 107.6500015258789,
      "low": 106.1500015258789,
      "close": 106.26000213623047,
      "volume": 803000
    },
    {
      "time": "2025-12-03",
      "open": 106.93000030517578,
      "high": 108.54000091552734,
      "low": 106.46700286865234,
      "close": 108.05999755859375,
      "volume": 1245500
    },
    {
      "time": "2025-12-04",
      "open": 109.2300033569336,
      "high": 109.63999938964844,
      "low": 106.91000366210938,
      "close": 107.91000366210938,
      "volume": 1007900
    },
    {
      "time": "2025-12-05",
      "open": 107.33000183105469,
      "high": 107.9000015258789,
      "low": 106.55999755859375,
      "close": 107.7699966430664,
      "volume": 757100
    },
    {
      "time": "2025-12-08",
      "open": 107.55000305175781,
      "high": 107.5999984741211,
      "low": 104.86000061035156,
      "close": 105.41999816894531,
      "volume": 846700
    },
    {
      "time": "2025-12-09",
      "open": 105.56999969482422,
      "high": 107.8499984741211,
      "low": 105.4800033569336,
      "close": 107.01000213623047,
      "volume": 938700
    },
    {
      "time": "2025-12-10",
      "open": 107.02999877929688,
      "high": 108.29000091552734,
      "low": 106.19999694824219,
      "close": 106.79000091552734,
      "volume": 1181900
    },
    {
      "time": "2025-12-11",
      "open": 106.44999694824219,
      "high": 108.87999725341797,
      "low": 106.44999694824219,
      "close": 108.01000213623047,
      "volume": 841100
    },
    {
      "time": "2025-12-12",
      "open": 107.33999633789062,
      "high": 108.16000366210938,
      "low": 105.87999725341797,
      "close": 107.16999816894531,
      "volume": 1067300
    },
    {
      "time": "2025-12-15",
      "open": 107.55999755859375,
      "high": 107.57499694824219,
      "low": 103.98500061035156,
      "close": 104.19999694824219,
      "volume": 1909500
    },
    {
      "time": "2025-12-16",
      "open": 104.36000061035156,
      "high": 104.91000366210938,
      "low": 103.5999984741211,
      "close": 103.83000183105469,
      "volume": 1325400
    },
    {
      "time": "2025-12-17",
      "open": 104.33000183105469,
      "high": 105.69999694824219,
      "low": 104.04000091552734,
      "close": 104.6500015258789,
      "volume": 1406000
    },
    {
      "time": "2025-12-18",
      "open": 103.20999908447266,
      "high": 105.41000366210938,
      "low": 103.08999633789062,
      "close": 103.45999908447266,
      "volume": 2071700
    },
    {
      "time": "2025-12-19",
      "open": 103.37999725341797,
      "high": 105.78500366210938,
      "low": 103.16000366210938,
      "close": 104.5199966430664,
      "volume": 2376600
    },
    {
      "time": "2025-12-22",
      "open": 104.81999969482422,
      "high": 106.98999786376953,
      "low": 104.77999877929688,
      "close": 106.25,
      "volume": 1019200
    },
    {
      "time": "2025-12-23",
      "open": 106.30000305175781,
      "high": 107.68599700927734,
      "low": 106.20500183105469,
      "close": 107.2699966430664,
      "volume": 1161800
    },
    {
      "time": "2025-12-24",
      "open": 106.97000122070312,
      "high": 107.87999725341797,
      "low": 106.26499938964844,
      "close": 107.23999786376953,
      "volume": 326200
    },
    {
      "time": "2025-12-26",
      "open": 107.0999984741211,
      "high": 107.87999725341797,
      "low": 106.66000366210938,
      "close": 107.80000305175781,
      "volume": 648500
    },
    {
      "time": "2025-12-29",
      "open": 106.94000244140625,
      "high": 108.81999969482422,
      "low": 106.94000244140625,
      "close": 108.2699966430664,
      "volume": 649900
    },
    {
      "time": "2025-12-30",
      "open": 107.75,
      "high": 108.5,
      "low": 107.4800033569336,
      "close": 107.86000061035156,
      "volume": 740300
    },
    {
      "time": "2025-12-31",
      "open": 107.86000061035156,
      "high": 108.43000030517578,
      "low": 107.3550033569336,
      "close": 107.54000091552734,
      "volume": 822900
    },
    {
      "time": "2026-01-02",
      "open": 107.30000305175781,
      "high": 107.30000305175781,
      "low": 105.47000122070312,
      "close": 106.19999694824219,
      "volume": 1168800
    },
    {
      "time": "2026-01-05",
      "open": 106.19999694824219,
      "high": 110.98999786376953,
      "low": 105.91000366210938,
      "close": 110.5,
      "volume": 1490400
    },
    {
      "time": "2026-01-06",
      "open": 110.5,
      "high": 111.88500213623047,
      "low": 110.36499786376953,
      "close": 110.72000122070312,
      "volume": 1804000
    },
    {
      "time": "2026-01-07",
      "open": 110.72000122070312,
      "high": 110.9800033569336,
      "low": 105.15499877929688,
      "close": 106.1500015258789,
      "volume": 2050700
    },
    {
      "time": "2026-01-08",
      "open": 106.2300033569336,
      "high": 107,
      "low": 103.69000244140625,
      "close": 103.9800033569336,
      "volume": 1460500
    },
    {
      "time": "2026-01-09",
      "open": 105.1500015258789,
      "high": 106.31999969482422,
      "low": 103.80000305175781,
      "close": 103.86000061035156,
      "volume": 1320400
    },
    {
      "time": "2026-01-12",
      "open": 103.41999816894531,
      "high": 105.10399627685547,
      "low": 103.41999816894531,
      "close": 104.93000030517578,
      "volume": 1158800
    },
    {
      "time": "2026-01-13",
      "open": 104.58000183105469,
      "high": 104.7750015258789,
      "low": 102,
      "close": 103.77999877929688,
      "volume": 1113200
    },
    {
      "time": "2026-01-14",
      "open": 103.80000305175781,
      "high": 105.56999969482422,
      "low": 103.26000213623047,
      "close": 105.41000366210938,
      "volume": 1693900
    },
    {
      "time": "2026-01-15",
      "open": 105.36000061035156,
      "high": 105.88500213623047,
      "low": 104.0250015258789,
      "close": 104.11000061035156,
      "volume": 1518200
    },
    {
      "time": "2026-01-16",
      "open": 104.13999938964844,
      "high": 106.33999633789062,
      "low": 103.08000183105469,
      "close": 106.26000213623047,
      "volume": 1943000
    },
    {
      "time": "2026-01-20",
      "open": 105.94999694824219,
      "high": 107.37000274658203,
      "low": 102.93000030517578,
      "close": 103.68000030517578,
      "volume": 1500900
    },
    {
      "time": "2026-01-21",
      "open": 104.19000244140625,
      "high": 104.9800033569336,
      "low": 103.26499938964844,
      "close": 103.74500274658203,
      "volume": 1602400
    },
    {
      "time": "2026-01-22",
      "open": 104.81999969482422,
      "high": 105.69000244140625,
      "low": 103.19999694824219,
      "close": 103.55000305175781,
      "volume": 695800
    },
    {
      "time": "2026-01-23",
      "open": 103.33999633789062,
      "high": 103.8499984741211,
      "low": 102.43499755859375,
      "close": 102.80000305175781,
      "volume": 933500
    },
    {
      "time": "2026-01-26",
      "open": 103.01000213623047,
      "high": 106.44999694824219,
      "low": 103.01000213623047,
      "close": 106.33999633789062,
      "volume": 1220200
    },
    {
      "time": "2026-01-27",
      "open": 106.70999908447266,
      "high": 106.70999908447266,
      "low": 103.22000122070312,
      "close": 103.8499984741211,
      "volume": 1283600
    },
    {
      "time": "2026-01-28",
      "open": 103.8499984741211,
      "high": 105.0199966430664,
      "low": 103.0999984741211,
      "close": 103.73999786376953,
      "volume": 1332100
    },
    {
      "time": "2026-01-29",
      "open": 104.33000183105469,
      "high": 105.69999694824219,
      "low": 102.12000274658203,
      "close": 103.13999938964844,
      "volume": 2015000
    },
    {
      "time": "2026-01-30",
      "open": 103.31999969482422,
      "high": 104.1500015258789,
      "low": 101.73999786376953,
      "close": 103.06999969482422,
      "volume": 1512700
    },
    {
      "time": "2026-02-02",
      "open": 102.5199966430664,
      "high": 104.12000274658203,
      "low": 102,
      "close": 102.83000183105469,
      "volume": 1485600
    },
    {
      "time": "2026-02-03",
      "open": 102.73999786376953,
      "high": 102.74500274658203,
      "low": 98.41000366210938,
      "close": 99.4800033569336,
      "volume": 1923900
    },
    {
      "time": "2026-02-04",
      "open": 99,
      "high": 101.11000061035156,
      "low": 97.05500030517578,
      "close": 100.81999969482422,
      "volume": 1889200
    },
    {
      "time": "2026-02-05",
      "open": 100.9800033569336,
      "high": 112.18000030517578,
      "low": 100.9800033569336,
      "close": 109.52999877929688,
      "volume": 3378700
    },
    {
      "time": "2026-02-06",
      "open": 111,
      "high": 113.72000122070312,
      "low": 109.55000305175781,
      "close": 112.12999725341797,
      "volume": 2395600
    },
    {
      "time": "2026-02-09",
      "open": 113.84500122070312,
      "high": 117.4489974975586,
      "low": 113.00800323486328,
      "close": 115.66000366210938,
      "volume": 1955600
    },
    {
      "time": "2026-02-10",
      "open": 115.04000091552734,
      "high": 117.0199966430664,
      "low": 113.40599822998047,
      "close": 116.72000122070312,
      "volume": 1889900
    },
    {
      "time": "2026-02-11",
      "open": 116.62000274658203,
      "high": 117,
      "low": 112.36000061035156,
      "close": 115.0199966430664,
      "volume": 1627800
    },
    {
      "time": "2026-02-12",
      "open": 115.75,
      "high": 118.4000015258789,
      "low": 114.66999816894531,
      "close": 116.01000213623047,
      "volume": 1897600
    },
    {
      "time": "2026-02-13",
      "open": 116.41000366210938,
      "high": 118.44000244140625,
      "low": 112.7249984741211,
      "close": 113.41000366210938,
      "volume": 1692500
    },
    {
      "time": "2026-02-17",
      "open": 114.9800033569336,
      "high": 116.44000244140625,
      "low": 113.95999908447266,
      "close": 114.31999969482422,
      "volume": 1121900
    },
    {
      "time": "2026-02-18",
      "open": 115.63999938964844,
      "high": 118.33999633789062,
      "low": 111.16999816894531,
      "close": 116.94999694824219,
      "volume": 2509100
    },
    {
      "time": "2026-02-19",
      "open": 116.94999694824219,
      "high": 120.43000030517578,
      "low": 116.08000183105469,
      "close": 118.94999694824219,
      "volume": 2260000
    },
    {
      "time": "2026-02-20",
      "open": 118.91999816894531,
      "high": 120.29000091552734,
      "low": 118.12999725341797,
      "close": 119.47000122070312,
      "volume": 1004200
    },
    {
      "time": "2026-02-23",
      "open": 119.29000091552734,
      "high": 120.94999694824219,
      "low": 117.43000030517578,
      "close": 118,
      "volume": 1610900
    },
    {
      "time": "2026-02-24",
      "open": 118,
      "high": 121.56999969482422,
      "low": 117.25,
      "close": 121.08999633789062,
      "volume": 1607800
    },
    {
      "time": "2026-02-25",
      "open": 121.12000274658203,
      "high": 121.30000305175781,
      "low": 118.83999633789062,
      "close": 120.75,
      "volume": 1449000
    },
    {
      "time": "2026-02-26",
      "open": 121.69000244140625,
      "high": 123.51000213623047,
      "low": 121.11000061035156,
      "close": 121.95999908447266,
      "volume": 1332600
    },
    {
      "time": "2026-02-27",
      "open": 121.8499984741211,
      "high": 123.91000366210938,
      "low": 120.77999877929688,
      "close": 123.25499725341797,
      "volume": 1538500
    },
    {
      "time": "2026-03-02",
      "open": 122.81999969482422,
      "high": 124.2699966430664,
      "low": 121.44999694824219,
      "close": 122.98500061035156,
      "volume": 1293200
    },
    {
      "time": "2026-03-03",
      "open": 122.30999755859375,
      "high": 126.6500015258789,
      "low": 122.05000305175781,
      "close": 125.61000061035156,
      "volume": 1719000
    },
    {
      "time": "2026-03-04",
      "open": 125.22000122070312,
      "high": 125.57499694824219,
      "low": 122.1500015258789,
      "close": 124.58000183105469,
      "volume": 1505800
    },
    {
      "time": "2026-03-05",
      "open": 124.58000183105469,
      "high": 126.19000244140625,
      "low": 123.83000183105469,
      "close": 124.48999786376953,
      "volume": 1268500
    },
    {
      "time": "2026-03-06",
      "open": 124.43000030517578,
      "high": 124.8499984741211,
      "low": 122.66500091552734,
      "close": 124.58999633789062,
      "volume": 1337400
    },
    {
      "time": "2026-03-09",
      "open": 124.58999633789062,
      "high": 126.69000244140625,
      "low": 123.58999633789062,
      "close": 126.56999969482422,
      "volume": 1891900
    },
    {
      "time": "2026-03-10",
      "open": 126.37999725341797,
      "high": 126.37999725341797,
      "low": 123.80000305175781,
      "close": 124.83000183105469,
      "volume": 1649500
    },
    {
      "time": "2026-03-11",
      "open": 125.04000091552734,
      "high": 125.04000091552734,
      "low": 121.69000244140625,
      "close": 123.36000061035156,
      "volume": 1773300
    },
    {
      "time": "2026-03-12",
      "open": 122.87999725341797,
      "high": 124.7750015258789,
      "low": 122.2750015258789,
      "close": 123.5,
      "volume": 1298000
    },
    {
      "time": "2026-03-13",
      "open": 124.52999877929688,
      "high": 125.3499984741211,
      "low": 123.4749984741211,
      "close": 124.41999816894531,
      "volume": 800300
    },
    {
      "time": "2026-03-16",
      "open": 125.33999633789062,
      "high": 125.33999633789062,
      "low": 123.23999786376953,
      "close": 124.01000213623047,
      "volume": 933100
    },
    {
      "time": "2026-03-17",
      "open": 124.45999908447266,
      "high": 126.8499984741211,
      "low": 124.08999633789062,
      "close": 126.16999816894531,
      "volume": 1043700
    },
    {
      "time": "2026-03-18",
      "open": 124.87000274658203,
      "high": 126.12000274658203,
      "low": 123.25,
      "close": 123.44000244140625,
      "volume": 1191600
    },
    {
      "time": "2026-03-19",
      "open": 123.29000091552734,
      "high": 126.72000122070312,
      "low": 122.36000061035156,
      "close": 126.01000213623047,
      "volume": 1708300
    },
    {
      "time": "2026-03-20",
      "open": 125.75,
      "high": 126.20500183105469,
      "low": 123.91000366210938,
      "close": 125.1500015258789,
      "volume": 1564000
    },
    {
      "time": "2026-03-23",
      "open": 124.86000061035156,
      "high": 126.69000244140625,
      "low": 123.94999694824219,
      "close": 124.16000366210938,
      "volume": 828100
    },
    {
      "time": "2026-03-24",
      "open": 124.1500015258789,
      "high": 125.25499725341797,
      "low": 122.6500015258789,
      "close": 123.33000183105469,
      "volume": 1181700
    },
    {
      "time": "2026-03-25",
      "open": 123.3499984741211,
      "high": 124.2300033569336,
      "low": 119.5999984741211,
      "close": 119.94999694824219,
      "volume": 1168300
    },
    {
      "time": "2026-03-26",
      "open": 119.58000183105469,
      "high": 120.20999908447266,
      "low": 117.25,
      "close": 117.63999938964844,
      "volume": 2231300
    },
    {
      "time": "2026-03-27",
      "open": 117.3499984741211,
      "high": 118.62000274658203,
      "low": 116.04000091552734,
      "close": 116.56999969482422,
      "volume": 1069100
    },
    {
      "time": "2026-03-30",
      "open": 117.58000183105469,
      "high": 118.04000091552734,
      "low": 115.8499984741211,
      "close": 116.87000274658203,
      "volume": 911500
    },
    {
      "time": "2026-03-31",
      "open": 117,
      "high": 119.66000366210938,
      "low": 115.7300033569336,
      "close": 117.66000366210938,
      "volume": 1664400
    },
    {
      "time": "2026-04-01",
      "open": 117.29000091552734,
      "high": 118.79000091552734,
      "low": 116.12000274658203,
      "close": 118.55999755859375,
      "volume": 1304100
    },
    {
      "time": "2026-04-02",
      "open": 119.58999633789062,
      "high": 123.44999694824219,
      "low": 118.44499969482422,
      "close": 123.19999694824219,
      "volume": 1610200
    },
    {
      "time": "2026-04-06",
      "open": 123.16000366210938,
      "high": 124.38999938964844,
      "low": 122.83999633789062,
      "close": 123.55999755859375,
      "volume": 778200
    },
    {
      "time": "2026-04-07",
      "open": 123.79000091552734,
      "high": 125.4800033569336,
      "low": 123.61000061035156,
      "close": 124.81999969482422,
      "volume": 1114900
    },
    {
      "time": "2026-04-08",
      "open": 124.12000274658203,
      "high": 127.69000244140625,
      "low": 122.69999694824219,
      "close": 126.44000244140625,
      "volume": 1435100
    },
    {
      "time": "2026-04-09",
      "open": 124.98999786376953,
      "high": 125.5199966430664,
      "low": 121.5199966430664,
      "close": 122.41000366210938,
      "volume": 1495500
    },
    {
      "time": "2026-04-10",
      "open": 121.62999725341797,
      "high": 122.56999969482422,
      "low": 119.74500274658203,
      "close": 121.44000244140625,
      "volume": 1167600
    },
    {
      "time": "2026-04-13",
      "open": 120.9800033569336,
      "high": 124.08000183105469,
      "low": 119.9000015258789,
      "close": 124.05999755859375,
      "volume": 1307300
    },
    {
      "time": "2026-04-14",
      "open": 123.88999938964844,
      "high": 124.34300231933594,
      "low": 121.08000183105469,
      "close": 121.43000030517578,
      "volume": 1219200
    },
    {
      "time": "2026-04-15",
      "open": 122.23999786376953,
      "high": 122.56500244140625,
      "low": 119.30999755859375,
      "close": 120.70999908447266,
      "volume": 1503600
    },
    {
      "time": "2026-04-16",
      "open": 120.87999725341797,
      "high": 122.4800033569336,
      "low": 119.9000015258789,
      "close": 121.95999908447266,
      "volume": 1398200
    },
    {
      "time": "2026-04-17",
      "open": 121.37000274658203,
      "high": 121.37000274658203,
      "low": 116.25,
      "close": 118.33999633789062,
      "volume": 1425100
    },
    {
      "time": "2026-04-20",
      "open": 118.18000030517578,
      "high": 118.4800033569336,
      "low": 114.52999877929688,
      "close": 115.12000274658203,
      "volume": 1354100
    },
    {
      "time": "2026-04-21",
      "open": 115.87000274658203,
      "high": 115.87000274658203,
      "low": 113.7699966430664,
      "close": 114.55999755859375,
      "volume": 1432600
    },
    {
      "time": "2026-04-22",
      "open": 115.06999969482422,
      "high": 116,
      "low": 112.94999694824219,
      "close": 114.04000091552734,
      "volume": 1511200
    },
    {
      "time": "2026-04-23",
      "open": 114.04000091552734,
      "high": 114.5,
      "low": 111.86000061035156,
      "close": 113.62000274658203,
      "volume": 1060800
    },
    {
      "time": "2026-04-24",
      "open": 112.88999938964844,
      "high": 113.62000274658203,
      "low": 110.72000122070312,
      "close": 113.29000091552734,
      "volume": 1465000
    },
    {
      "time": "2026-04-27",
      "open": 113.7300033569336,
      "high": 114.08000183105469,
      "low": 111.08999633789062,
      "close": 111.44000244140625,
      "volume": 1914300
    },
    {
      "time": "2026-04-28",
      "open": 112.97000122070312,
      "high": 113.1500015258789,
      "low": 111.03500366210938,
      "close": 112.36000061035156,
      "volume": 1723700
    },
    {
      "time": "2026-04-29",
      "open": 107.80999755859375,
      "high": 118.26000213623047,
      "low": 107.05000305175781,
      "close": 118.12000274658203,
      "volume": 3343500
    },
    {
      "time": "2026-04-30",
      "open": 117.08999633789062,
      "high": 117.51000213623047,
      "low": 113.08000183105469,
      "close": 113.25,
      "volume": 1590200
    },
    {
      "time": "2026-05-01",
      "open": 113.44000244140625,
      "high": 114.37999725341797,
      "low": 111.44999694824219,
      "close": 111.68000030517578,
      "volume": 1097800
    },
    {
      "time": "2026-05-04",
      "open": 112.2699966430664,
      "high": 114.13500213623047,
      "low": 111.5,
      "close": 112.55999755859375,
      "volume": 1208300
    },
    {
      "time": "2026-05-05",
      "open": 112.18000030517578,
      "high": 113.27999877929688,
      "low": 109.55999755859375,
      "close": 110.20999908447266,
      "volume": 1030600
    },
    {
      "time": "2026-05-06",
      "open": 110.20999908447266,
      "high": 111.01000213623047,
      "low": 107.8499984741211,
      "close": 109.43000030517578,
      "volume": 1108100
    },
    {
      "time": "2026-05-07",
      "open": 108.51000213623047,
      "high": 111.19999694824219,
      "low": 108.04499816894531,
      "close": 110.44999694824219,
      "volume": 1596400
    },
    {
      "time": "2026-05-08",
      "open": 110.75,
      "high": 111.58999633789062,
      "low": 108.4800033569336,
      "close": 108.80999755859375,
      "volume": 927300
    },
    {
      "time": "2026-05-11",
      "open": 108.80999755859375,
      "high": 110.47000122070312,
      "low": 108.26000213623047,
      "close": 109.94000244140625,
      "volume": 1215000
    },
    {
      "time": "2026-05-12",
      "open": 109.94000244140625,
      "high": 110.69000244140625,
      "low": 109.08999633789062,
      "close": 109.20999908447266,
      "volume": 1168400
    },
    {
      "time": "2026-05-13",
      "open": 109.22000122070312,
      "high": 110.3499984741211,
      "low": 105.90799713134766,
      "close": 109.87000274658203,
      "volume": 1387100
    },
    {
      "time": "2026-05-14",
      "open": 109.87000274658203,
      "high": 111.19999694824219,
      "low": 108.37999725341797,
      "close": 109.77999877929688,
      "volume": 956400
    },
    {
      "time": "2026-05-15",
      "open": 110.97000122070312,
      "high": 111.5,
      "low": 108.0199966430664,
      "close": 110.94000244140625,
      "volume": 1060800
    },
    {
      "time": "2026-05-18",
      "open": 110.33999633789062,
      "high": 113.08000183105469,
      "low": 110.04000091552734,
      "close": 112.43000030517578,
      "volume": 1251200
    },
    {
      "time": "2026-05-19",
      "open": 112.43000030517578,
      "high": 113.38999938964844,
      "low": 110.75,
      "close": 110.83999633789062,
      "volume": 2288000
    },
    {
      "time": "2026-05-20",
      "open": 109.97000122070312,
      "high": 109.9800033569336,
      "low": 106.11000061035156,
      "close": 106.70999908447266,
      "volume": 2223000
    },
    {
      "time": "2026-05-21",
      "open": 106.70999908447266,
      "high": 107.31999969482422,
      "low": 103.4800033569336,
      "close": 105.69000244140625,
      "volume": 2418400
    },
    {
      "time": "2026-05-22",
      "open": 105.58000183105469,
      "high": 107.38500213623047,
      "low": 105.1500015258789,
      "close": 106.19999694824219,
      "volume": 1928400
    },
    {
      "time": "2026-05-26",
      "open": 105.47000122070312,
      "high": 106.04000091552734,
      "low": 101.58000183105469,
      "close": 102.27999877929688,
      "volume": 2252100
    },
    {
      "time": "2026-05-27",
      "open": 101.29000091552734,
      "high": 102.05500030517578,
      "low": 100,
      "close": 100.87999725341797,
      "volume": 2121700
    },
    {
      "time": "2026-05-28",
      "open": 100.79000091552734,
      "high": 101.2249984741211,
      "low": 99.33999633789062,
      "close": 99.6500015258789,
      "volume": 2659400
    },
    {
      "time": "2026-05-29",
      "open": 99.6500015258789,
      "high": 100.34500122070312,
      "low": 98.81999969482422,
      "close": 100.25,
      "volume": 2694100
    },
    {
      "time": "2026-06-01",
      "open": 100.47000122070312,
      "high": 104.29000091552734,
      "low": 99.80999755859375,
      "close": 100.19000244140625,
      "volume": 2700600
    },
    {
      "time": "2026-06-02",
      "open": 99.87000274658203,
      "high": 99.87000274658203,
      "low": 94.24500274658203,
      "close": 97.9800033569336,
      "volume": 3056000
    },
    {
      "time": "2026-06-03",
      "open": 98.05999755859375,
      "high": 101.375,
      "low": 97.40499877929688,
      "close": 100.43000030517578,
      "volume": 2692400
    },
    {
      "time": "2026-06-04",
      "open": 102.6500015258789,
      "high": 103.11000061035156,
      "low": 100.4800033569336,
      "close": 100.5999984741211,
      "volume": 1674100
    },
    {
      "time": "2026-06-05",
      "open": 101.58999633789062,
      "high": 103.37999725341797,
      "low": 101.33000183105469,
      "close": 102.52999877929688,
      "volume": 2372400
    },
    {
      "time": "2026-06-08",
      "open": 102.01000213623047,
      "high": 102.01000213623047,
      "low": 97.75,
      "close": 98.27999877929688,
      "volume": 1897000
    },
    {
      "time": "2026-06-09",
      "open": 98.27999877929688,
      "high": 100.36000061035156,
      "low": 97.51000213623047,
      "close": 99.68000030517578,
      "volume": 1781600
    },
    {
      "time": "2026-06-10",
      "open": 99.69999694824219,
      "high": 101.04499816894531,
      "low": 98.87000274658203,
      "close": 100.98999786376953,
      "volume": 1128400
    },
    {
      "time": "2026-06-11",
      "open": 100.98999786376953,
      "high": 101.29000091552734,
      "low": 98.56999969482422,
      "close": 99,
      "volume": 2061400
    },
    {
      "time": "2026-06-12",
      "open": 99.83999633789062,
      "high": 101.37999725341797,
      "low": 98.83999633789062,
      "close": 101.19000244140625,
      "volume": 1234300
    },
    {
      "time": "2026-06-15",
      "open": 100.5999984741211,
      "high": 101.83999633789062,
      "low": 100.5999984741211,
      "close": 101.7300033569336,
      "volume": 1087300
    },
    {
      "time": "2026-06-16",
      "open": 102.5999984741211,
      "high": 103.05000305175781,
      "low": 99.41999816894531,
      "close": 102.02999877929688,
      "volume": 1378100
    },
    {
      "time": "2026-06-17",
      "open": 101.63999938964844,
      "high": 101.63999938964844,
      "low": 98.58699798583984,
      "close": 100.7699966430664,
      "volume": 1549700
    },
    {
      "time": "2026-06-18",
      "open": 100.20999908447266,
      "high": 102.29000091552734,
      "low": 99.1500015258789,
      "close": 99.48999786376953,
      "volume": 1560800
    },
    {
      "time": "2026-06-22",
      "open": 99.0999984741211,
      "high": 99.69000244140625,
      "low": 97.97000122070312,
      "close": 98.19999694824219,
      "volume": 967500
    },
    {
      "time": "2026-06-23",
      "open": 99.37000274658203,
      "high": 100.7699966430664,
      "low": 98.80999755859375,
      "close": 99.18000030517578,
      "volume": 1396400
    },
    {
      "time": "2026-06-24",
      "open": 99.06999969482422,
      "high": 99.5,
      "low": 95.95999908447266,
      "close": 96.05000305175781,
      "volume": 1496600
    },
    {
      "time": "2026-06-25",
      "open": 95.7699966430664,
      "high": 96.2300033569336,
      "low": 91.41999816894531,
      "close": 91.5,
      "volume": 2481900
    },
    {
      "time": "2026-06-26",
      "open": 92.69000244140625,
      "high": 93.76000213623047,
      "low": 92,
      "close": 93.5199966430664,
      "volume": 2497700
    },
    {
      "time": "2026-06-29",
      "open": 94.3499984741211,
      "high": 95.43000030517578,
      "low": 91.54000091552734,
      "close": 92.0999984741211,
      "volume": 1881300
    },
    {
      "time": "2026-06-30",
      "open": 95.08000183105469,
      "high": 99.69999694824219,
      "low": 94.9000015258789,
      "close": 99.66000366210938,
      "volume": 3381700
    },
    {
      "time": "2026-07-01",
      "open": 100.66000366210938,
      "high": 102.58499908447266,
      "low": 100.6050033569336,
      "close": 101.48999786376953,
      "volume": 2490100
    },
    {
      "time": "2026-07-02",
      "open": 102.37999725341797,
      "high": 104.73500061035156,
      "low": 102.20999908447266,
      "close": 102.79000091552734,
      "volume": 1141700
    },
    {
      "time": "2026-07-06",
      "open": 102.48999786376953,
      "high": 103.32499694824219,
      "low": 101.83000183105469,
      "close": 102.41000366210938,
      "volume": 1065500
    },
    {
      "time": "2026-07-07",
      "open": 101.83999633789062,
      "high": 103.05500030517578,
      "low": 98.4800033569336,
      "close": 100.26000213623047,
      "volume": 2255500
    },
    {
      "time": "2026-07-08",
      "open": 99.41000366210938,
      "high": 102.30000305175781,
      "low": 99.41000366210938,
      "close": 99.8499984741211,
      "volume": 1422400
    },
    {
      "time": "2026-07-09",
      "open": 98.68000030517578,
      "high": 99.72000122070312,
      "low": 96.62999725341797,
      "close": 97.12000274658203,
      "volume": 1621300
    },
    {
      "time": "2026-07-10",
      "open": 98.36000061035156,
      "high": 101,
      "low": 97.00499725341797,
      "close": 97.86000061035156,
      "volume": 1041500
    },
    {
      "time": "2026-07-13",
      "open": 98.93000030517578,
      "high": 100.22000122070312,
      "low": 98.25599670410156,
      "close": 99.68000030517578,
      "volume": 1327300
    },
    {
      "time": "2026-07-14",
      "open": 98.37999725341797,
      "high": 100.8499984741211,
      "low": 98.2300033569336,
      "close": 98.83000183105469,
      "volume": 1181600
    },
    {
      "time": "2026-07-15",
      "open": 99.3499984741211,
      "high": 102.56500244140625,
      "low": 98.11000061035156,
      "close": 100.68000030517578,
      "volume": 2931900
    },
    {
      "time": "2026-07-16",
      "open": 101.5,
      "high": 101.79000091552734,
      "low": 100,
      "close": 101.19000244140625,
      "volume": 1266700
    },
    {
      "time": "2026-07-17",
      "open": 100.4800033569336,
      "high": 102.48999786376953,
      "low": 99.26000213623047,
      "close": 99.9000015258789,
      "volume": 1128100
    },
    {
      "time": "2026-07-20",
      "open": 100.41999816894531,
      "high": 101.62999725341797,
      "low": 99.01899719238281,
      "close": 100.5199966430664,
      "volume": 1110300
    },
    {
      "time": "2026-07-21",
      "open": 99.18000030517578,
      "high": 100.62999725341797,
      "low": 97.16999816894531,
      "close": 97.29000091552734,
      "volume": 1009500
    },
    {
      "time": "2026-07-22",
      "open": 98.44999694824219,
      "high": 100.6500015258789,
      "low": 98.11499786376953,
      "close": 98.8499984741211,
      "volume": 1047400
    },
    {
      "time": "2026-07-23",
      "open": 99.5199966430664,
      "high": 100.66000366210938,
      "low": 98.80000305175781,
      "close": 99.84500122070312,
      "volume": 806600
    },
    {
      "time": "2026-07-24",
      "open": 99.77999877929688,
      "high": 100.61499786376953,
      "low": 98.4000015258789,
      "close": 99.83000183105469,
      "volume": 745005
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 124.5268000793457
    },
    {
      "time": "2025-10-06",
      "value": 123.8184001159668
    },
    {
      "time": "2025-10-07",
      "value": 123.15419998168946
    },
    {
      "time": "2025-10-08",
      "value": 122.54419998168946
    },
    {
      "time": "2025-10-09",
      "value": 121.79720001220703
    },
    {
      "time": "2025-10-10",
      "value": 121.16799987792969
    },
    {
      "time": "2025-10-13",
      "value": 120.59419998168946
    },
    {
      "time": "2025-10-14",
      "value": 119.93779998779297
    },
    {
      "time": "2025-10-15",
      "value": 119.28540008544923
    },
    {
      "time": "2025-10-16",
      "value": 118.67259994506836
    },
    {
      "time": "2025-10-17",
      "value": 118.04499984741211
    },
    {
      "time": "2025-10-20",
      "value": 117.51379974365234
    },
    {
      "time": "2025-10-21",
      "value": 116.98219955444335
    },
    {
      "time": "2025-10-22",
      "value": 116.5661994934082
    },
    {
      "time": "2025-10-23",
      "value": 116.1679995727539
    },
    {
      "time": "2025-10-24",
      "value": 115.7759994506836
    },
    {
      "time": "2025-10-27",
      "value": 115.36879943847656
    },
    {
      "time": "2025-10-28",
      "value": 114.9543995666504
    },
    {
      "time": "2025-10-29",
      "value": 114.5027995300293
    },
    {
      "time": "2025-10-30",
      "value": 113.97759948730469
    },
    {
      "time": "2025-10-31",
      "value": 113.49639953613281
    },
    {
      "time": "2025-11-03",
      "value": 113.04319961547851
    },
    {
      "time": "2025-11-04",
      "value": 112.61599960327149
    },
    {
      "time": "2025-11-05",
      "value": 112.16879974365234
    },
    {
      "time": "2025-11-06",
      "value": 111.78479965209961
    },
    {
      "time": "2025-11-07",
      "value": 111.48579971313477
    },
    {
      "time": "2025-11-10",
      "value": 111.20879974365235
    },
    {
      "time": "2025-11-11",
      "value": 110.9163996887207
    },
    {
      "time": "2025-11-12",
      "value": 110.57879959106445
    },
    {
      "time": "2025-11-13",
      "value": 110.31159957885743
    },
    {
      "time": "2025-11-14",
      "value": 110.12019958496094
    },
    {
      "time": "2025-11-17",
      "value": 109.92679962158203
    },
    {
      "time": "2025-11-18",
      "value": 109.73219955444335
    },
    {
      "time": "2025-11-19",
      "value": 109.51059951782227
    },
    {
      "time": "2025-11-20",
      "value": 109.2545994567871
    },
    {
      "time": "2025-11-21",
      "value": 109.02539947509766
    },
    {
      "time": "2025-11-24",
      "value": 108.79159942626953
    },
    {
      "time": "2025-11-25",
      "value": 108.59679946899413
    },
    {
      "time": "2025-11-26",
      "value": 108.41099945068359
    },
    {
      "time": "2025-11-28",
      "value": 108.3377995300293
    },
    {
      "time": "2025-12-01",
      "value": 108.23199951171875
    },
    {
      "time": "2025-12-02",
      "value": 108.1177995300293
    },
    {
      "time": "2025-12-03",
      "value": 108.0459994506836
    },
    {
      "time": "2025-12-04",
      "value": 107.98979949951172
    },
    {
      "time": "2025-12-05",
      "value": 107.93519943237305
    },
    {
      "time": "2025-12-08",
      "value": 107.82399932861328
    },
    {
      "time": "2025-12-09",
      "value": 107.73679931640625
    },
    {
      "time": "2025-12-10",
      "value": 107.65299926757812
    },
    {
      "time": "2025-12-11",
      "value": 107.66119934082032
    },
    {
      "time": "2025-12-12",
      "value": 107.64479934692383
    },
    {
      "time": "2025-12-15",
      "value": 107.52919921875
    },
    {
      "time": "2025-12-16",
      "value": 107.53399932861328
    },
    {
      "time": "2025-12-17",
      "value": 107.53519943237305
    },
    {
      "time": "2025-12-18",
      "value": 107.44819946289063
    },
    {
      "time": "2025-12-19",
      "value": 107.36319946289062
    },
    {
      "time": "2025-12-22",
      "value": 107.34639953613281
    },
    {
      "time": "2025-12-23",
      "value": 107.32479949951171
    },
    {
      "time": "2025-12-24",
      "value": 107.30499938964844
    },
    {
      "time": "2025-12-26",
      "value": 107.30259948730469
    },
    {
      "time": "2025-12-29",
      "value": 107.33819946289063
    },
    {
      "time": "2025-12-30",
      "value": 107.35699951171875
    },
    {
      "time": "2025-12-31",
      "value": 107.33019958496094
    },
    {
      "time": "2026-01-02",
      "value": 107.28879959106445
    },
    {
      "time": "2026-01-05",
      "value": 107.2927995300293
    },
    {
      "time": "2026-01-06",
      "value": 107.29179962158203
    },
    {
      "time": "2026-01-07",
      "value": 107.19579971313476
    },
    {
      "time": "2026-01-08",
      "value": 107.07859985351563
    },
    {
      "time": "2026-01-09",
      "value": 106.9949998474121
    },
    {
      "time": "2026-01-12",
      "value": 106.9847998046875
    },
    {
      "time": "2026-01-13",
      "value": 106.97739974975586
    },
    {
      "time": "2026-01-14",
      "value": 106.97779983520508
    },
    {
      "time": "2026-01-15",
      "value": 106.95339981079101
    },
    {
      "time": "2026-01-16",
      "value": 106.9815998840332
    },
    {
      "time": "2026-01-20",
      "value": 106.96699981689453
    },
    {
      "time": "2026-01-21",
      "value": 106.90429992675782
    },
    {
      "time": "2026-01-22",
      "value": 106.79309997558593
    },
    {
      "time": "2026-01-23",
      "value": 106.65889999389648
    },
    {
      "time": "2026-01-26",
      "value": 106.57849990844727
    },
    {
      "time": "2026-01-27",
      "value": 106.45709991455078
    },
    {
      "time": "2026-01-28",
      "value": 106.33129989624024
    },
    {
      "time": "2026-01-29",
      "value": 106.20369995117187
    },
    {
      "time": "2026-01-30",
      "value": 106.07209991455078
    },
    {
      "time": "2026-02-02",
      "value": 105.93610000610352
    },
    {
      "time": "2026-02-03",
      "value": 105.77710006713868
    },
    {
      "time": "2026-02-04",
      "value": 105.65730010986329
    },
    {
      "time": "2026-02-05",
      "value": 105.71870010375977
    },
    {
      "time": "2026-02-06",
      "value": 105.8593000793457
    },
    {
      "time": "2026-02-09",
      "value": 106.0225001525879
    },
    {
      "time": "2026-02-10",
      "value": 106.19850021362305
    },
    {
      "time": "2026-02-11",
      "value": 106.32170013427735
    },
    {
      "time": "2026-02-12",
      "value": 106.50610015869141
    },
    {
      "time": "2026-02-13",
      "value": 106.64910018920898
    },
    {
      "time": "2026-02-17",
      "value": 106.7743002319336
    },
    {
      "time": "2026-02-18",
      "value": 106.95510009765626
    },
    {
      "time": "2026-02-19",
      "value": 107.17870010375977
    },
    {
      "time": "2026-02-20",
      "value": 107.45970016479492
    },
    {
      "time": "2026-02-23",
      "value": 107.67950012207031
    },
    {
      "time": "2026-02-24",
      "value": 107.96550003051757
    },
    {
      "time": "2026-02-25",
      "value": 108.22029998779297
    },
    {
      "time": "2026-02-26",
      "value": 108.51610000610351
    },
    {
      "time": "2026-02-27",
      "value": 108.89720001220704
    },
    {
      "time": "2026-03-02",
      "value": 109.28029998779297
    },
    {
      "time": "2026-03-03",
      "value": 109.69949996948242
    },
    {
      "time": "2026-03-04",
      "value": 110.12190002441406
    },
    {
      "time": "2026-03-05",
      "value": 110.52130004882812
    },
    {
      "time": "2026-03-06",
      "value": 110.88809997558593
    },
    {
      "time": "2026-03-09",
      "value": 111.27410003662109
    },
    {
      "time": "2026-03-10",
      "value": 111.6259001159668
    },
    {
      "time": "2026-03-11",
      "value": 111.93710006713867
    },
    {
      "time": "2026-03-12",
      "value": 112.24170013427734
    },
    {
      "time": "2026-03-13",
      "value": 112.57290008544922
    },
    {
      "time": "2026-03-16",
      "value": 112.90230010986328
    },
    {
      "time": "2026-03-17",
      "value": 113.30170013427734
    },
    {
      "time": "2026-03-18",
      "value": 113.56050018310548
    },
    {
      "time": "2026-03-19",
      "value": 113.86630020141601
    },
    {
      "time": "2026-03-20",
      "value": 114.24630020141602
    },
    {
      "time": "2026-03-23",
      "value": 114.64990020751954
    },
    {
      "time": "2026-03-24",
      "value": 115.0393002319336
    },
    {
      "time": "2026-03-25",
      "value": 115.33970016479492
    },
    {
      "time": "2026-03-26",
      "value": 115.61690017700195
    },
    {
      "time": "2026-03-27",
      "value": 115.84010009765625
    },
    {
      "time": "2026-03-30",
      "value": 116.09530014038086
    },
    {
      "time": "2026-03-31",
      "value": 116.32330017089843
    },
    {
      "time": "2026-04-01",
      "value": 116.62090011596679
    },
    {
      "time": "2026-04-02",
      "value": 117.01
    },
    {
      "time": "2026-04-06",
      "value": 117.41019989013672
    },
    {
      "time": "2026-04-07",
      "value": 117.85059982299805
    },
    {
      "time": "2026-04-08",
      "value": 118.25259994506835
    },
    {
      "time": "2026-04-09",
      "value": 118.62380004882813
    },
    {
      "time": "2026-04-10",
      "value": 118.97780014038086
    },
    {
      "time": "2026-04-13",
      "value": 119.39620010375977
    },
    {
      "time": "2026-04-14",
      "value": 119.7634001159668
    },
    {
      "time": "2026-04-15",
      "value": 120.12100006103516
    },
    {
      "time": "2026-04-16",
      "value": 120.57059997558594
    },
    {
      "time": "2026-04-17",
      "value": 120.92099990844727
    },
    {
      "time": "2026-04-20",
      "value": 121.03279998779297
    },
    {
      "time": "2026-04-21",
      "value": 121.08139999389648
    },
    {
      "time": "2026-04-22",
      "value": 121.04899993896484
    },
    {
      "time": "2026-04-23",
      "value": 120.98699996948243
    },
    {
      "time": "2026-04-24",
      "value": 120.95240005493164
    },
    {
      "time": "2026-04-27",
      "value": 120.86100006103516
    },
    {
      "time": "2026-04-28",
      "value": 120.84
    },
    {
      "time": "2026-04-29",
      "value": 120.91600006103516
    },
    {
      "time": "2026-04-30",
      "value": 120.84200012207032
    },
    {
      "time": "2026-05-01",
      "value": 120.69660018920898
    },
    {
      "time": "2026-05-04",
      "value": 120.55840011596679
    },
    {
      "time": "2026-05-05",
      "value": 120.40260009765625
    },
    {
      "time": "2026-05-06",
      "value": 120.16940017700195
    },
    {
      "time": "2026-05-07",
      "value": 119.96340011596679
    },
    {
      "time": "2026-05-08",
      "value": 119.70040008544922
    },
    {
      "time": "2026-05-11",
      "value": 119.43410018920899
    },
    {
      "time": "2026-05-12",
      "value": 119.1586001586914
    },
    {
      "time": "2026-05-13",
      "value": 118.84380020141602
    },
    {
      "time": "2026-05-14",
      "value": 118.54780014038086
    },
    {
      "time": "2026-05-15",
      "value": 118.27680023193359
    },
    {
      "time": "2026-05-18",
      "value": 118.0336003112793
    },
    {
      "time": "2026-05-19",
      "value": 117.71900024414063
    },
    {
      "time": "2026-05-20",
      "value": 117.35660018920899
    },
    {
      "time": "2026-05-21",
      "value": 117.00320022583008
    },
    {
      "time": "2026-05-22",
      "value": 116.65720016479492
    },
    {
      "time": "2026-05-26",
      "value": 116.21440017700195
    },
    {
      "time": "2026-05-27",
      "value": 115.7518000793457
    },
    {
      "time": "2026-05-28",
      "value": 115.22140014648437
    },
    {
      "time": "2026-05-29",
      "value": 114.75760009765625
    },
    {
      "time": "2026-06-01",
      "value": 114.24120010375977
    },
    {
      "time": "2026-06-02",
      "value": 113.69780014038086
    },
    {
      "time": "2026-06-03",
      "value": 113.22320007324218
    },
    {
      "time": "2026-06-04",
      "value": 112.76860000610351
    },
    {
      "time": "2026-06-05",
      "value": 112.42020004272462
    },
    {
      "time": "2026-06-08",
      "value": 112.03300003051758
    },
    {
      "time": "2026-06-09",
      "value": 111.69520004272461
    },
    {
      "time": "2026-06-10",
      "value": 111.37759994506835
    },
    {
      "time": "2026-06-11",
      "value": 111.00439987182617
    },
    {
      "time": "2026-06-12",
      "value": 110.65699996948243
    },
    {
      "time": "2026-06-15",
      "value": 110.22760009765625
    },
    {
      "time": "2026-06-16",
      "value": 109.79700012207032
    },
    {
      "time": "2026-06-17",
      "value": 109.31600006103515
    },
    {
      "time": "2026-06-18",
      "value": 108.77699996948242
    },
    {
      "time": "2026-06-22",
      "value": 108.29279983520507
    },
    {
      "time": "2026-06-23",
      "value": 107.84759979248047
    },
    {
      "time": "2026-06-24",
      "value": 107.28739990234375
    },
    {
      "time": "2026-06-25",
      "value": 106.68879989624024
    },
    {
      "time": "2026-06-26",
      "value": 106.14499984741211
    },
    {
      "time": "2026-06-29",
      "value": 105.54779983520508
    },
    {
      "time": "2026-06-30",
      "value": 105.17419998168945
    },
    {
      "time": "2026-07-01",
      "value": 104.9015998840332
    },
    {
      "time": "2026-07-02",
      "value": 104.66619995117188
    },
    {
      "time": "2026-07-06",
      "value": 104.43360000610352
    },
    {
      "time": "2026-07-07",
      "value": 104.16639999389649
    },
    {
      "time": "2026-07-08",
      "value": 103.89759994506836
    },
    {
      "time": "2026-07-09",
      "value": 103.61119995117187
    },
    {
      "time": "2026-07-10",
      "value": 103.32119995117188
    },
    {
      "time": "2026-07-13",
      "value": 102.95239990234376
    },
    {
      "time": "2026-07-14",
      "value": 102.66399993896485
    },
    {
      "time": "2026-07-15",
      "value": 102.44399993896485
    },
    {
      "time": "2026-07-16",
      "value": 102.21660003662109
    },
    {
      "time": "2026-07-17",
      "value": 102.01040008544922
    },
    {
      "time": "2026-07-20",
      "value": 101.83220001220702
    },
    {
      "time": "2026-07-21",
      "value": 101.56900009155274
    },
    {
      "time": "2026-07-22",
      "value": 101.36980010986328
    },
    {
      "time": "2026-07-23",
      "value": 101.16790008544922
    },
    {
      "time": "2026-07-24",
      "value": 100.98030014038086
    }
  ],
  "analysis": null
}