{
  "ok": true,
  "cached": false,
  "ticker": "VEA",
  "price": 69.71,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Low-Cost Developed Markets or Emerging-Market Tech Exposure? VEA vs. IEMG",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/70ff96cc-7e70-3072-9cfe-2b9c27d3649b/low-cost-developed-markets-or.html",
      "published": "2026-07-23"
    },
    {
      "title": "VEA Is Crushing SPY This Year, but the Decade-Long Scorecard Tells a Different Story",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e142a3bc-1000-38dc-9521-498f5605dc02/vea-is-crushing-spy-this.html",
      "published": "2026-07-21"
    },
    {
      "title": "Looking for International Diversification? Here's How Vanguard's VXUS and VEA ETFs Compare in 2026.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0c3c274a-6a55-3853-add0-eb28bbf8699e/looking-for-international.html",
      "published": "2026-07-15"
    },
    {
      "title": "New Position: Pacific Excel Wealth Advisors Opens $4 Million Stake in XPEL",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/cd7f0090-3f05-300a-a287-cd2b07f9ab2c/new-position%3A-pacific-excel.html",
      "published": "2026-07-09"
    },
    {
      "title": "This Vanguard ETF Tops Schwab in Returns and Cost for Global Investors",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/37685c1e-fad8-3ef7-a893-879b722a2f6b/this-vanguard-etf-tops-schwab.html",
      "published": "2026-07-01"
    },
    {
      "title": "Vanguard Fund Battle: Is The FTSE Developed Markets ETF Better than the FTSE Emerging Markets ETF?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/29b470c6-d31d-3491-906c-81d603aa900d/vanguard-fund-battle%3A-is-the.html",
      "published": "2026-06-29"
    },
    {
      "title": "VEA Is Cheaper Than Its Own Past, But Are You Getting a Deal?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6530afb1-6b96-3bc0-a318-67564801400a/vea-is-cheaper-than-its-own.html",
      "published": "2026-06-26"
    },
    {
      "title": "Managing Exposure to International Equity ETFs Amid UK Political Shifts",
      "publisher": "ETF Trends",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/managing-exposure-international-equity-etfs-174424130.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 57.720001220703125,
      "high": 58.02000045776367,
      "low": 57.630001068115234,
      "close": 58.02000045776367,
      "volume": 7312300
    },
    {
      "time": "2025-07-28",
      "open": 57.470001220703125,
      "high": 57.540000915527344,
      "low": 57.060001373291016,
      "close": 57.15999984741211,
      "volume": 11187700
    },
    {
      "time": "2025-07-29",
      "open": 57.220001220703125,
      "high": 57.22999954223633,
      "low": 57.029998779296875,
      "close": 57.13999938964844,
      "volume": 11933800
    },
    {
      "time": "2025-07-30",
      "open": 56.97999954223633,
      "high": 57.130001068115234,
      "low": 56.5099983215332,
      "close": 56.709999084472656,
      "volume": 13314900
    },
    {
      "time": "2025-07-31",
      "open": 56.56999969482422,
      "high": 56.56999969482422,
      "low": 56.099998474121094,
      "close": 56.220001220703125,
      "volume": 19166500
    },
    {
      "time": "2025-08-01",
      "open": 56.04999923706055,
      "high": 56.11000061035156,
      "low": 55.68000030517578,
      "close": 56.02000045776367,
      "volume": 14943600
    },
    {
      "time": "2025-08-04",
      "open": 56.630001068115234,
      "high": 56.810001373291016,
      "low": 56.59000015258789,
      "close": 56.79999923706055,
      "volume": 12578700
    },
    {
      "time": "2025-08-05",
      "open": 56.900001525878906,
      "high": 57,
      "low": 56.689998626708984,
      "close": 56.900001525878906,
      "volume": 8942400
    },
    {
      "time": "2025-08-06",
      "open": 57.189998626708984,
      "high": 57.400001525878906,
      "low": 57.029998779296875,
      "close": 57.34000015258789,
      "volume": 8019200
    },
    {
      "time": "2025-08-07",
      "open": 57.91999816894531,
      "high": 57.939998626708984,
      "low": 57.47999954223633,
      "close": 57.75,
      "volume": 10237700
    },
    {
      "time": "2025-08-08",
      "open": 57.93000030517578,
      "high": 58.130001068115234,
      "low": 57.86000061035156,
      "close": 58.02000045776367,
      "volume": 7640800
    },
    {
      "time": "2025-08-11",
      "open": 57.810001373291016,
      "high": 57.91999816894531,
      "low": 57.720001220703125,
      "close": 57.790000915527344,
      "volume": 10040100
    },
    {
      "time": "2025-08-12",
      "open": 58,
      "high": 58.45000076293945,
      "low": 57.91999816894531,
      "close": 58.439998626708984,
      "volume": 8588100
    },
    {
      "time": "2025-08-13",
      "open": 58.63999938964844,
      "high": 58.7599983215332,
      "low": 58.56999969482422,
      "close": 58.709999084472656,
      "volume": 8893500
    },
    {
      "time": "2025-08-14",
      "open": 58.400001525878906,
      "high": 58.630001068115234,
      "low": 58.380001068115234,
      "close": 58.61000061035156,
      "volume": 9971200
    },
    {
      "time": "2025-08-15",
      "open": 58.91999816894531,
      "high": 58.95000076293945,
      "low": 58.790000915527344,
      "close": 58.869998931884766,
      "volume": 8013600
    },
    {
      "time": "2025-08-18",
      "open": 58.790000915527344,
      "high": 58.81999969482422,
      "low": 58.63999938964844,
      "close": 58.810001373291016,
      "volume": 12094000
    },
    {
      "time": "2025-08-19",
      "open": 58.939998626708984,
      "high": 59.02000045776367,
      "low": 58.689998626708984,
      "close": 58.7400016784668,
      "volume": 13533800
    },
    {
      "time": "2025-08-20",
      "open": 58.849998474121094,
      "high": 58.939998626708984,
      "low": 58.709999084472656,
      "close": 58.88999938964844,
      "volume": 10937400
    },
    {
      "time": "2025-08-21",
      "open": 58.61000061035156,
      "high": 58.720001220703125,
      "low": 58.47999954223633,
      "close": 58.61000061035156,
      "volume": 9940100
    },
    {
      "time": "2025-08-22",
      "open": 58.849998474121094,
      "high": 59.66999816894531,
      "low": 58.83000183105469,
      "close": 59.560001373291016,
      "volume": 8334100
    },
    {
      "time": "2025-08-25",
      "open": 59.31999969482422,
      "high": 59.400001525878906,
      "low": 58.81999969482422,
      "close": 58.81999969482422,
      "volume": 11252100
    },
    {
      "time": "2025-08-26",
      "open": 58.689998626708984,
      "high": 58.86000061035156,
      "low": 58.650001525878906,
      "close": 58.84000015258789,
      "volume": 10959900
    },
    {
      "time": "2025-08-27",
      "open": 58.41999816894531,
      "high": 58.790000915527344,
      "low": 58.380001068115234,
      "close": 58.77000045776367,
      "volume": 8263400
    },
    {
      "time": "2025-08-28",
      "open": 58.9900016784668,
      "high": 59.06999969482422,
      "low": 58.86000061035156,
      "close": 59.0099983215332,
      "volume": 9558600
    },
    {
      "time": "2025-08-29",
      "open": 58.66999816894531,
      "high": 58.79999923706055,
      "low": 58.58000183105469,
      "close": 58.709999084472656,
      "volume": 13976400
    },
    {
      "time": "2025-09-02",
      "open": 57.900001525878906,
      "high": 58.2599983215332,
      "low": 57.810001373291016,
      "close": 58.189998626708984,
      "volume": 13307700
    },
    {
      "time": "2025-09-03",
      "open": 58.18000030517578,
      "high": 58.369998931884766,
      "low": 58.099998474121094,
      "close": 58.31999969482422,
      "volume": 14512900
    },
    {
      "time": "2025-09-04",
      "open": 58.45000076293945,
      "high": 58.70000076293945,
      "low": 58.369998931884766,
      "close": 58.68000030517578,
      "volume": 8704900
    },
    {
      "time": "2025-09-05",
      "open": 59.189998626708984,
      "high": 59.34000015258789,
      "low": 58.790000915527344,
      "close": 58.959999084472656,
      "volume": 12146000
    },
    {
      "time": "2025-09-08",
      "open": 59.380001068115234,
      "high": 59.560001373291016,
      "low": 59.22999954223633,
      "close": 59.529998779296875,
      "volume": 8503300
    },
    {
      "time": "2025-09-09",
      "open": 59.349998474121094,
      "high": 59.47999954223633,
      "low": 59.2400016784668,
      "close": 59.369998931884766,
      "volume": 11960500
    },
    {
      "time": "2025-09-10",
      "open": 59.54999923706055,
      "high": 59.650001525878906,
      "low": 59.34000015258789,
      "close": 59.40999984741211,
      "volume": 10548400
    },
    {
      "time": "2025-09-11",
      "open": 59.59000015258789,
      "high": 60.09000015258789,
      "low": 59.59000015258789,
      "close": 60.06999969482422,
      "volume": 11815900
    },
    {
      "time": "2025-09-12",
      "open": 59.790000915527344,
      "high": 59.93000030517578,
      "low": 59.70000076293945,
      "close": 59.81999969482422,
      "volume": 9183400
    },
    {
      "time": "2025-09-15",
      "open": 60.189998626708984,
      "high": 60.310001373291016,
      "low": 60.040000915527344,
      "close": 60.29999923706055,
      "volume": 22308900
    },
    {
      "time": "2025-09-16",
      "open": 60.36000061035156,
      "high": 60.36000061035156,
      "low": 60.029998779296875,
      "close": 60.22999954223633,
      "volume": 15148200
    },
    {
      "time": "2025-09-17",
      "open": 60.130001068115234,
      "high": 60.52000045776367,
      "low": 59.7400016784668,
      "close": 60.02000045776367,
      "volume": 12221000
    },
    {
      "time": "2025-09-18",
      "open": 60.06999969482422,
      "high": 60.27000045776367,
      "low": 59.86000061035156,
      "close": 60.209999084472656,
      "volume": 16783200
    },
    {
      "time": "2025-09-19",
      "open": 59.75,
      "high": 59.790000915527344,
      "low": 59.56999969482422,
      "close": 59.650001525878906,
      "volume": 15449000
    },
    {
      "time": "2025-09-22",
      "open": 59.77000045776367,
      "high": 60,
      "low": 59.619998931884766,
      "close": 59.970001220703125,
      "volume": 10972500
    },
    {
      "time": "2025-09-23",
      "open": 60.310001373291016,
      "high": 60.310001373291016,
      "low": 59.790000915527344,
      "close": 59.880001068115234,
      "volume": 13985500
    },
    {
      "time": "2025-09-24",
      "open": 59.59000015258789,
      "high": 59.720001220703125,
      "low": 59.400001525878906,
      "close": 59.459999084472656,
      "volume": 10955300
    },
    {
      "time": "2025-09-25",
      "open": 59.08000183105469,
      "high": 59.130001068115234,
      "low": 58.81999969482422,
      "close": 59.060001373291016,
      "volume": 14587900
    },
    {
      "time": "2025-09-26",
      "open": 59.189998626708984,
      "high": 59.41999816894531,
      "low": 59.18000030517578,
      "close": 59.40999984741211,
      "volume": 10880300
    },
    {
      "time": "2025-09-29",
      "open": 59.61000061035156,
      "high": 59.7400016784668,
      "low": 59.56999969482422,
      "close": 59.709999084472656,
      "volume": 12227500
    },
    {
      "time": "2025-09-30",
      "open": 59.63999938964844,
      "high": 59.97999954223633,
      "low": 59.619998931884766,
      "close": 59.91999816894531,
      "volume": 14228100
    },
    {
      "time": "2025-10-01",
      "open": 60.209999084472656,
      "high": 60.470001220703125,
      "low": 60.20000076293945,
      "close": 60.369998931884766,
      "volume": 13793900
    },
    {
      "time": "2025-10-02",
      "open": 60.630001068115234,
      "high": 60.66999816894531,
      "low": 60.18000030517578,
      "close": 60.5,
      "volume": 14710400
    },
    {
      "time": "2025-10-03",
      "open": 60.880001068115234,
      "high": 61.150001525878906,
      "low": 60.81999969482422,
      "close": 61.060001373291016,
      "volume": 10005900
    },
    {
      "time": "2025-10-06",
      "open": 61.189998626708984,
      "high": 61.31999969482422,
      "low": 61.06999969482422,
      "close": 61.18000030517578,
      "volume": 9944100
    },
    {
      "time": "2025-10-07",
      "open": 61.02000045776367,
      "high": 61.040000915527344,
      "low": 60.619998931884766,
      "close": 60.650001525878906,
      "volume": 9942700
    },
    {
      "time": "2025-10-08",
      "open": 60.77000045776367,
      "high": 60.88999938964844,
      "low": 60.68000030517578,
      "close": 60.84000015258789,
      "volume": 10158000
    },
    {
      "time": "2025-10-09",
      "open": 60.880001068115234,
      "high": 60.900001525878906,
      "low": 60.16999816894531,
      "close": 60.31999969482422,
      "volume": 12014800
    },
    {
      "time": "2025-10-10",
      "open": 60.15999984741211,
      "high": 60.2400016784668,
      "low": 59.099998474121094,
      "close": 59.18000030517578,
      "volume": 14102800
    },
    {
      "time": "2025-10-13",
      "open": 59.540000915527344,
      "high": 59.869998931884766,
      "low": 59.47999954223633,
      "close": 59.79999923706055,
      "volume": 10517200
    },
    {
      "time": "2025-10-14",
      "open": 59.36000061035156,
      "high": 60.189998626708984,
      "low": 59.29999923706055,
      "close": 59.97999954223633,
      "volume": 14567200
    },
    {
      "time": "2025-10-15",
      "open": 60.310001373291016,
      "high": 60.54999923706055,
      "low": 60.02000045776367,
      "close": 60.400001525878906,
      "volume": 10995400
    },
    {
      "time": "2025-10-16",
      "open": 60.7599983215332,
      "high": 60.97999954223633,
      "low": 60.459999084472656,
      "close": 60.65999984741211,
      "volume": 13762200
    },
    {
      "time": "2025-10-17",
      "open": 60.470001220703125,
      "high": 60.7599983215332,
      "low": 60.33000183105469,
      "close": 60.709999084472656,
      "volume": 10372100
    },
    {
      "time": "2025-10-20",
      "open": 60.970001220703125,
      "high": 61.290000915527344,
      "low": 60.970001220703125,
      "close": 61.2400016784668,
      "volume": 7678300
    },
    {
      "time": "2025-10-21",
      "open": 60.900001525878906,
      "high": 60.93000030517578,
      "low": 60.65999984741211,
      "close": 60.689998626708984,
      "volume": 8757200
    },
    {
      "time": "2025-10-22",
      "open": 60.75,
      "high": 60.900001525878906,
      "low": 60.439998626708984,
      "close": 60.709999084472656,
      "volume": 10557400
    },
    {
      "time": "2025-10-23",
      "open": 60.810001373291016,
      "high": 61.130001068115234,
      "low": 60.810001373291016,
      "close": 61.02000045776367,
      "volume": 6856700
    },
    {
      "time": "2025-10-24",
      "open": 61.220001220703125,
      "high": 61.310001373291016,
      "low": 61.119998931884766,
      "close": 61.220001220703125,
      "volume": 8572200
    },
    {
      "time": "2025-10-27",
      "open": 61.650001525878906,
      "high": 61.689998626708984,
      "low": 61.52000045776367,
      "close": 61.66999816894531,
      "volume": 16256400
    },
    {
      "time": "2025-10-28",
      "open": 61.560001373291016,
      "high": 61.79999923706055,
      "low": 61.459999084472656,
      "close": 61.65999984741211,
      "volume": 13252500
    },
    {
      "time": "2025-10-29",
      "open": 61.689998626708984,
      "high": 61.7400016784668,
      "low": 61.02000045776367,
      "close": 61.310001373291016,
      "volume": 16800300
    },
    {
      "time": "2025-10-30",
      "open": 60.959999084472656,
      "high": 61.279998779296875,
      "low": 60.90999984741211,
      "close": 61.029998779296875,
      "volume": 13562000
    },
    {
      "time": "2025-10-31",
      "open": 61.06999969482422,
      "high": 61.06999969482422,
      "low": 60.7400016784668,
      "close": 60.97999954223633,
      "volume": 10372700
    },
    {
      "time": "2025-11-03",
      "open": 61.16999816894531,
      "high": 61.16999816894531,
      "low": 60.869998931884766,
      "close": 61.130001068115234,
      "volume": 9490600
    },
    {
      "time": "2025-11-04",
      "open": 60.369998931884766,
      "high": 60.65999984741211,
      "low": 60.290000915527344,
      "close": 60.31999969482422,
      "volume": 13680200
    },
    {
      "time": "2025-11-05",
      "open": 60.31999969482422,
      "high": 60.790000915527344,
      "low": 60.310001373291016,
      "close": 60.70000076293945,
      "volume": 9545100
    },
    {
      "time": "2025-11-06",
      "open": 60.65999984741211,
      "high": 60.72999954223633,
      "low": 60.2400016784668,
      "close": 60.41999816894531,
      "volume": 14435400
    },
    {
      "time": "2025-11-07",
      "open": 60.16999816894531,
      "high": 60.61000061035156,
      "low": 59.95000076293945,
      "close": 60.61000061035156,
      "volume": 14800600
    },
    {
      "time": "2025-11-10",
      "open": 61.099998474121094,
      "high": 61.400001525878906,
      "low": 60.91999816894531,
      "close": 61.349998474121094,
      "volume": 10063100
    },
    {
      "time": "2025-11-11",
      "open": 61.54999923706055,
      "high": 61.81999969482422,
      "low": 61.5099983215332,
      "close": 61.72999954223633,
      "volume": 7046900
    },
    {
      "time": "2025-11-12",
      "open": 61.880001068115234,
      "high": 62.20000076293945,
      "low": 61.880001068115234,
      "close": 62.130001068115234,
      "volume": 11640200
    },
    {
      "time": "2025-11-13",
      "open": 62.029998779296875,
      "high": 62.11000061035156,
      "low": 61.31999969482422,
      "close": 61.400001525878906,
      "volume": 13987900
    },
    {
      "time": "2025-11-14",
      "open": 60.95000076293945,
      "high": 61.47999954223633,
      "low": 60.88999938964844,
      "close": 61.31999969482422,
      "volume": 11976300
    },
    {
      "time": "2025-11-17",
      "open": 60.900001525878906,
      "high": 61.130001068115234,
      "low": 60.31999969482422,
      "close": 60.529998779296875,
      "volume": 11612500
    },
    {
      "time": "2025-11-18",
      "open": 59.790000915527344,
      "high": 60.099998474121094,
      "low": 59.5,
      "close": 59.90999984741211,
      "volume": 21744000
    },
    {
      "time": "2025-11-19",
      "open": 59.790000915527344,
      "high": 60.06999969482422,
      "low": 59.45000076293945,
      "close": 59.709999084472656,
      "volume": 14901100
    },
    {
      "time": "2025-11-20",
      "open": 60.099998474121094,
      "high": 60.2599983215332,
      "low": 58.880001068115234,
      "close": 58.900001525878906,
      "volume": 19243500
    },
    {
      "time": "2025-11-21",
      "open": 59.380001068115234,
      "high": 59.91999816894531,
      "low": 59.119998931884766,
      "close": 59.77000045776367,
      "volume": 16449300
    },
    {
      "time": "2025-11-24",
      "open": 59.65999984741211,
      "high": 60.060001373291016,
      "low": 59.560001373291016,
      "close": 60.060001373291016,
      "volume": 24632500
    },
    {
      "time": "2025-11-25",
      "open": 60.15999984741211,
      "high": 60.63999938964844,
      "low": 59.95000076293945,
      "close": 60.630001068115234,
      "volume": 16452800
    },
    {
      "time": "2025-11-26",
      "open": 60.84000015258789,
      "high": 61.38999938964844,
      "low": 60.84000015258789,
      "close": 61.279998779296875,
      "volume": 10988000
    },
    {
      "time": "2025-11-28",
      "open": 61.34000015258789,
      "high": 61.58000183105469,
      "low": 61.2599983215332,
      "close": 61.56999969482422,
      "volume": 5615400
    },
    {
      "time": "2025-12-01",
      "open": 61.34000015258789,
      "high": 61.54999923706055,
      "low": 61.22999954223633,
      "close": 61.2599983215332,
      "volume": 10104700
    },
    {
      "time": "2025-12-02",
      "open": 61.4900016784668,
      "high": 61.5099983215332,
      "low": 61.2400016784668,
      "close": 61.459999084472656,
      "volume": 16957100
    },
    {
      "time": "2025-12-03",
      "open": 61.5,
      "high": 61.81999969482422,
      "low": 61.5,
      "close": 61.790000915527344,
      "volume": 10039700
    },
    {
      "time": "2025-12-04",
      "open": 62.08000183105469,
      "high": 62.130001068115234,
      "low": 61.84000015258789,
      "close": 61.95000076293945,
      "volume": 11295900
    },
    {
      "time": "2025-12-05",
      "open": 62.209999084472656,
      "high": 62.31999969482422,
      "low": 61.95000076293945,
      "close": 62.040000915527344,
      "volume": 15165000
    },
    {
      "time": "2025-12-08",
      "open": 62.16999816894531,
      "high": 62.16999816894531,
      "low": 61.81999969482422,
      "close": 61.90999984741211,
      "volume": 13577000
    },
    {
      "time": "2025-12-09",
      "open": 61.95000076293945,
      "high": 62.11000061035156,
      "low": 61.81999969482422,
      "close": 61.84000015258789,
      "volume": 13739000
    },
    {
      "time": "2025-12-10",
      "open": 61.91999816894531,
      "high": 62.63999938964844,
      "low": 61.880001068115234,
      "close": 62.540000915527344,
      "volume": 16608700
    },
    {
      "time": "2025-12-11",
      "open": 62.63999938964844,
      "high": 62.91999816894531,
      "low": 62.560001373291016,
      "close": 62.79999923706055,
      "volume": 17012900
    },
    {
      "time": "2025-12-12",
      "open": 62.86000061035156,
      "high": 62.90999984741211,
      "low": 62.18000030517578,
      "close": 62.47999954223633,
      "volume": 20951400
    },
    {
      "time": "2025-12-15",
      "open": 63.02000045776367,
      "high": 63.08000183105469,
      "low": 62.70000076293945,
      "close": 62.84000015258789,
      "volume": 19714700
    },
    {
      "time": "2025-12-16",
      "open": 62.66999816894531,
      "high": 62.7599983215332,
      "low": 62.31999969482422,
      "close": 62.459999084472656,
      "volume": 26297300
    },
    {
      "time": "2025-12-17",
      "open": 62.45000076293945,
      "high": 62.56999969482422,
      "low": 62.02000045776367,
      "close": 62.02000045776367,
      "volume": 16268800
    },
    {
      "time": "2025-12-18",
      "open": 62.599998474121094,
      "high": 62.849998474121094,
      "low": 62.38999938964844,
      "close": 62.5099983215332,
      "volume": 15461500
    },
    {
      "time": "2025-12-19",
      "open": 61.66999816894531,
      "high": 62.08000183105469,
      "low": 61.66999816894531,
      "close": 61.84000015258789,
      "volume": 18315900
    },
    {
      "time": "2025-12-22",
      "open": 61.959999084472656,
      "high": 62.16999816894531,
      "low": 61.939998626708984,
      "close": 62.130001068115234,
      "volume": 20034300
    },
    {
      "time": "2025-12-23",
      "open": 62.4900016784668,
      "high": 62.58000183105469,
      "low": 62.40999984741211,
      "close": 62.540000915527344,
      "volume": 27124800
    },
    {
      "time": "2025-12-24",
      "open": 62.61000061035156,
      "high": 62.720001220703125,
      "low": 62.54999923706055,
      "close": 62.68000030517578,
      "volume": 9490500
    },
    {
      "time": "2025-12-26",
      "open": 62.77000045776367,
      "high": 62.810001373291016,
      "low": 62.63999938964844,
      "close": 62.810001373291016,
      "volume": 12049000
    },
    {
      "time": "2025-12-29",
      "open": 62.709999084472656,
      "high": 62.81999969482422,
      "low": 62.58000183105469,
      "close": 62.720001220703125,
      "volume": 15346900
    },
    {
      "time": "2025-12-30",
      "open": 62.90999984741211,
      "high": 63.02000045776367,
      "low": 62.779998779296875,
      "close": 62.790000915527344,
      "volume": 13309600
    },
    {
      "time": "2025-12-31",
      "open": 62.75,
      "high": 62.75,
      "low": 62.43000030517578,
      "close": 62.470001220703125,
      "volume": 14361400
    },
    {
      "time": "2026-01-02",
      "open": 63.150001525878906,
      "high": 63.209999084472656,
      "low": 62.849998474121094,
      "close": 63.20000076293945,
      "volume": 19524300
    },
    {
      "time": "2026-01-05",
      "open": 63.439998626708984,
      "high": 63.97999954223633,
      "low": 62.91999816894531,
      "close": 63.95000076293945,
      "volume": 23987200
    },
    {
      "time": "2026-01-06",
      "open": 64.06999969482422,
      "high": 64.19000244140625,
      "low": 63.970001220703125,
      "close": 64.13999938964844,
      "volume": 22562900
    },
    {
      "time": "2026-01-07",
      "open": 64.0999984741211,
      "high": 64.0999984741211,
      "low": 63.83000183105469,
      "close": 63.880001068115234,
      "volume": 19224200
    },
    {
      "time": "2026-01-08",
      "open": 63.7400016784668,
      "high": 63.959999084472656,
      "low": 63.68000030517578,
      "close": 63.939998626708984,
      "volume": 14891800
    },
    {
      "time": "2026-01-09",
      "open": 64.2699966430664,
      "high": 64.58999633789062,
      "low": 64.22000122070312,
      "close": 64.52999877929688,
      "volume": 15461400
    },
    {
      "time": "2026-01-12",
      "open": 64.72000122070312,
      "high": 64.94999694824219,
      "low": 64.69000244140625,
      "close": 64.91999816894531,
      "volume": 16176200
    },
    {
      "time": "2026-01-13",
      "open": 64.81999969482422,
      "high": 64.83999633789062,
      "low": 64.41999816894531,
      "close": 64.55999755859375,
      "volume": 21135800
    },
    {
      "time": "2026-01-14",
      "open": 64.76000213623047,
      "high": 64.88999938964844,
      "low": 64.63999938964844,
      "close": 64.87000274658203,
      "volume": 41203100
    },
    {
      "time": "2026-01-15",
      "open": 65.11000061035156,
      "high": 65.18000030517578,
      "low": 64.91999816894531,
      "close": 64.95999908447266,
      "volume": 22070600
    },
    {
      "time": "2026-01-16",
      "open": 65.1500015258789,
      "high": 65.16000366210938,
      "low": 64.83000183105469,
      "close": 65.13999938964844,
      "volume": 18227000
    },
    {
      "time": "2026-01-20",
      "open": 64.3499984741211,
      "high": 64.70999908447266,
      "low": 64.16000366210938,
      "close": 64.2699966430664,
      "volume": 22693500
    },
    {
      "time": "2026-01-21",
      "open": 64.5999984741211,
      "high": 65.19000244140625,
      "low": 64.33999633789062,
      "close": 65.01000213623047,
      "volume": 31394500
    },
    {
      "time": "2026-01-22",
      "open": 65.31999969482422,
      "high": 65.4800033569336,
      "low": 65.13999938964844,
      "close": 65.36000061035156,
      "volume": 19657800
    },
    {
      "time": "2026-01-23",
      "open": 65.23999786376953,
      "high": 65.81999969482422,
      "low": 65.11000061035156,
      "close": 65.77999877929688,
      "volume": 22542400
    },
    {
      "time": "2026-01-26",
      "open": 66.19999694824219,
      "high": 66.33999633789062,
      "low": 66.05000305175781,
      "close": 66.08000183105469,
      "volume": 18359000
    },
    {
      "time": "2026-01-27",
      "open": 66.76000213623047,
      "high": 67.2699966430664,
      "low": 66.75,
      "close": 67.16000366210938,
      "volume": 22799000
    },
    {
      "time": "2026-01-28",
      "open": 66.83999633789062,
      "high": 66.91999816894531,
      "low": 66.33999633789062,
      "close": 66.72000122070312,
      "volume": 22542200
    },
    {
      "time": "2026-01-29",
      "open": 67.33000183105469,
      "high": 67.38999938964844,
      "low": 66.23999786376953,
      "close": 67.06999969482422,
      "volume": 31529800
    },
    {
      "time": "2026-01-30",
      "open": 66.7699966430664,
      "high": 66.87999725341797,
      "low": 65.93000030517578,
      "close": 66.19999694824219,
      "volume": 28904500
    },
    {
      "time": "2026-02-02",
      "open": 66.04000091552734,
      "high": 66.51000213623047,
      "low": 66.01000213623047,
      "close": 66.45999908447266,
      "volume": 20450700
    },
    {
      "time": "2026-02-03",
      "open": 66.58999633789062,
      "high": 66.87000274658203,
      "low": 66.13999938964844,
      "close": 66.72000122070312,
      "volume": 24292500
    },
    {
      "time": "2026-02-04",
      "open": 67.3499984741211,
      "high": 67.47000122070312,
      "low": 66.5199966430664,
      "close": 66.80000305175781,
      "volume": 27908400
    },
    {
      "time": "2026-02-05",
      "open": 66.05999755859375,
      "high": 66.4800033569336,
      "low": 65.80000305175781,
      "close": 65.9000015258789,
      "volume": 23248900
    },
    {
      "time": "2026-02-06",
      "open": 66.73999786376953,
      "high": 67.38999938964844,
      "low": 66.68000030517578,
      "close": 67.37000274658203,
      "volume": 13752000
    },
    {
      "time": "2026-02-09",
      "open": 67.7300033569336,
      "high": 68.44999694824219,
      "low": 67.69000244140625,
      "close": 68.37000274658203,
      "volume": 21223400
    },
    {
      "time": "2026-02-10",
      "open": 68.75,
      "high": 68.7699966430664,
      "low": 68.51000213623047,
      "close": 68.54000091552734,
      "volume": 16400400
    },
    {
      "time": "2026-02-11",
      "open": 69.05999755859375,
      "high": 69.18000030517578,
      "low": 68.45999908447266,
      "close": 69.05000305175781,
      "volume": 18412400
    },
    {
      "time": "2026-02-12",
      "open": 69.30000305175781,
      "high": 69.4000015258789,
      "low": 68.30000305175781,
      "close": 68.5,
      "volume": 19882000
    },
    {
      "time": "2026-02-13",
      "open": 68.41000366210938,
      "high": 68.87000274658203,
      "low": 68.0199966430664,
      "close": 68.76000213623047,
      "volume": 23531700
    },
    {
      "time": "2026-02-17",
      "open": 68.26000213623047,
      "high": 68.75,
      "low": 67.83000183105469,
      "close": 68.58000183105469,
      "volume": 19239900
    },
    {
      "time": "2026-02-18",
      "open": 68.75,
      "high": 69.1500015258789,
      "low": 68.63999938964844,
      "close": 68.80999755859375,
      "volume": 11508400
    },
    {
      "time": "2026-02-19",
      "open": 68.44000244140625,
      "high": 68.80000305175781,
      "low": 68.30000305175781,
      "close": 68.79000091552734,
      "volume": 13326800
    },
    {
      "time": "2026-02-20",
      "open": 68.79000091552734,
      "high": 69.55999755859375,
      "low": 68.7699966430664,
      "close": 69.5199966430664,
      "volume": 15188800
    },
    {
      "time": "2026-02-23",
      "open": 69.44000244140625,
      "high": 69.66000366210938,
      "low": 68.98999786376953,
      "close": 69.18000030517578,
      "volume": 13441400
    },
    {
      "time": "2026-02-24",
      "open": 69.1500015258789,
      "high": 69.63999938964844,
      "low": 69.05999755859375,
      "close": 69.45999908447266,
      "volume": 19624000
    },
    {
      "time": "2026-02-25",
      "open": 70,
      "high": 70.33000183105469,
      "low": 69.91000366210938,
      "close": 70.26000213623047,
      "volume": 12223300
    },
    {
      "time": "2026-02-26",
      "open": 70.37000274658203,
      "high": 70.44000244140625,
      "low": 69.72000122070312,
      "close": 70.30999755859375,
      "volume": 19692700
    },
    {
      "time": "2026-02-27",
      "open": 70.30999755859375,
      "high": 70.55000305175781,
      "low": 70.08000183105469,
      "close": 70.23999786376953,
      "volume": 30903000
    },
    {
      "time": "2026-03-02",
      "open": 68.56999969482422,
      "high": 69.30000305175781,
      "low": 68.48999786376953,
      "close": 69.01000213623047,
      "volume": 18858300
    },
    {
      "time": "2026-03-03",
      "open": 65.76000213623047,
      "high": 66.93000030517578,
      "low": 64.91999816894531,
      "close": 66.61000061035156,
      "volume": 28277900
    },
    {
      "time": "2026-03-04",
      "open": 66.80000305175781,
      "high": 67.52999877929688,
      "low": 66.58999633789062,
      "close": 67.37999725341797,
      "volume": 33681900
    },
    {
      "time": "2026-03-05",
      "open": 66.33000183105469,
      "high": 66.68000030517578,
      "low": 65.11000061035156,
      "close": 65.79000091552734,
      "volume": 22636200
    },
    {
      "time": "2026-03-06",
      "open": 64.63999938964844,
      "high": 65.5999984741211,
      "low": 64.41000366210938,
      "close": 65.27999877929688,
      "volume": 18824900
    },
    {
      "time": "2026-03-09",
      "open": 64.27999877929688,
      "high": 66.12999725341797,
      "low": 63.70000076293945,
      "close": 65.91000366210938,
      "volume": 37065500
    },
    {
      "time": "2026-03-10",
      "open": 66.31999969482422,
      "high": 67.16000366210938,
      "low": 65.87999725341797,
      "close": 65.97000122070312,
      "volume": 24941300
    },
    {
      "time": "2026-03-11",
      "open": 65.69999694824219,
      "high": 66.12999725341797,
      "low": 65.36000061035156,
      "close": 65.86000061035156,
      "volume": 15587100
    },
    {
      "time": "2026-03-12",
      "open": 65.19999694824219,
      "high": 65.19999694824219,
      "low": 64.31999969482422,
      "close": 64.56999969482422,
      "volume": 22399400
    },
    {
      "time": "2026-03-13",
      "open": 64.87000274658203,
      "high": 65.11000061035156,
      "low": 63.720001220703125,
      "close": 63.81999969482422,
      "volume": 14972800
    },
    {
      "time": "2026-03-16",
      "open": 64.81999969482422,
      "high": 65.37999725341797,
      "low": 64.70999908447266,
      "close": 65.19000244140625,
      "volume": 16653400
    },
    {
      "time": "2026-03-17",
      "open": 65.69000244140625,
      "high": 65.81999969482422,
      "low": 65.30999755859375,
      "close": 65.41000366210938,
      "volume": 16693500
    },
    {
      "time": "2026-03-18",
      "open": 65.11000061035156,
      "high": 65.2300033569336,
      "low": 64.2300033569336,
      "close": 64.27999877929688,
      "volume": 14904900
    },
    {
      "time": "2026-03-19",
      "open": 63.119998931884766,
      "high": 64.54000091552734,
      "low": 63.02000045776367,
      "close": 64.16000366210938,
      "volume": 28759300
    },
    {
      "time": "2026-03-20",
      "open": 63.79999923706055,
      "high": 63.79999923706055,
      "low": 61.68000030517578,
      "close": 62.040000915527344,
      "volume": 23701300
    },
    {
      "time": "2026-03-23",
      "open": 63.349998474121094,
      "high": 64.41000366210938,
      "low": 63,
      "close": 63.65999984741211,
      "volume": 30015800
    },
    {
      "time": "2026-03-24",
      "open": 62.7400016784668,
      "high": 63.540000915527344,
      "low": 62.56999969482422,
      "close": 63.150001525878906,
      "volume": 21374700
    },
    {
      "time": "2026-03-25",
      "open": 64.19999694824219,
      "high": 64.33000183105469,
      "low": 63.619998931884766,
      "close": 63.970001220703125,
      "volume": 11955800
    },
    {
      "time": "2026-03-26",
      "open": 63.15999984741211,
      "high": 63.65999984741211,
      "low": 62.470001220703125,
      "close": 62.47999954223633,
      "volume": 14445600
    },
    {
      "time": "2026-03-27",
      "open": 62.209999084472656,
      "high": 62.720001220703125,
      "low": 61.83000183105469,
      "close": 62.04999923706055,
      "volume": 23786200
    },
    {
      "time": "2026-03-30",
      "open": 62.599998474121094,
      "high": 62.68000030517578,
      "low": 61.72999954223633,
      "close": 62.029998779296875,
      "volume": 13374700
    },
    {
      "time": "2026-03-31",
      "open": 62.79999923706055,
      "high": 64.11000061035156,
      "low": 62.56999969482422,
      "close": 64.08000183105469,
      "volume": 20633100
    },
    {
      "time": "2026-04-01",
      "open": 64.97000122070312,
      "high": 65.58999633789062,
      "low": 64.80000305175781,
      "close": 65.13999938964844,
      "volume": 22523000
    },
    {
      "time": "2026-04-02",
      "open": 63.5099983215332,
      "high": 64.95999908447266,
      "low": 63.45000076293945,
      "close": 64.63999938964844,
      "volume": 16486000
    },
    {
      "time": "2026-04-06",
      "open": 64.83000183105469,
      "high": 65.25,
      "low": 64.7699966430664,
      "close": 65.12000274658203,
      "volume": 14882000
    },
    {
      "time": "2026-04-07",
      "open": 64.68000030517578,
      "high": 65.16999816894531,
      "low": 64.01000213623047,
      "close": 65.08999633789062,
      "volume": 14707200
    },
    {
      "time": "2026-04-08",
      "open": 68.08999633789062,
      "high": 68.08999633789062,
      "low": 67.30000305175781,
      "close": 67.81999969482422,
      "volume": 12954500
    },
    {
      "time": "2026-04-09",
      "open": 67.08999633789062,
      "high": 67.87999725341797,
      "low": 66.8499984741211,
      "close": 67.55000305175781,
      "volume": 12114500
    },
    {
      "time": "2026-04-10",
      "open": 67.97000122070312,
      "high": 68.04000091552734,
      "low": 67.44000244140625,
      "close": 67.73999786376953,
      "volume": 10904000
    },
    {
      "time": "2026-04-13",
      "open": 67.08000183105469,
      "high": 68.23999786376953,
      "low": 67.04000091552734,
      "close": 68.20999908447266,
      "volume": 17884500
    },
    {
      "time": "2026-04-14",
      "open": 68.58000183105469,
      "high": 68.97000122070312,
      "low": 68.4800033569336,
      "close": 68.88999938964844,
      "volume": 8838100
    },
    {
      "time": "2026-04-15",
      "open": 68.69000244140625,
      "high": 68.76000213623047,
      "low": 68.44999694824219,
      "close": 68.69999694824219,
      "volume": 8517400
    },
    {
      "time": "2026-04-16",
      "open": 68.93000030517578,
      "high": 68.98999786376953,
      "low": 68.43000030517578,
      "close": 68.62999725341797,
      "volume": 7285500
    },
    {
      "time": "2026-04-17",
      "open": 69.7300033569336,
      "high": 70.16999816894531,
      "low": 69.4800033569336,
      "close": 69.62999725341797,
      "volume": 15122100
    },
    {
      "time": "2026-04-20",
      "open": 69.16999816894531,
      "high": 69.33000183105469,
      "low": 68.80000305175781,
      "close": 69.33000183105469,
      "volume": 9018800
    },
    {
      "time": "2026-04-21",
      "open": 68.95999908447266,
      "high": 69.05000305175781,
      "low": 67.73999786376953,
      "close": 67.81999969482422,
      "volume": 11404800
    },
    {
      "time": "2026-04-22",
      "open": 68.43000030517578,
      "high": 68.4800033569336,
      "low": 68.11000061035156,
      "close": 68.3499984741211,
      "volume": 9559400
    },
    {
      "time": "2026-04-23",
      "open": 68.0999984741211,
      "high": 68.36000061035156,
      "low": 66.95999908447266,
      "close": 67.69000244140625,
      "volume": 18912900
    },
    {
      "time": "2026-04-24",
      "open": 67.93000030517578,
      "high": 68.23999786376953,
      "low": 67.69000244140625,
      "close": 68.13999938964844,
      "volume": 9533300
    },
    {
      "time": "2026-04-27",
      "open": 68.30999755859375,
      "high": 68.44000244140625,
      "low": 67.9800033569336,
      "close": 68.06999969482422,
      "volume": 8949300
    },
    {
      "time": "2026-04-28",
      "open": 67.75,
      "high": 67.91000366210938,
      "low": 67.44000244140625,
      "close": 67.7300033569336,
      "volume": 11367700
    },
    {
      "time": "2026-04-29",
      "open": 67.4800033569336,
      "high": 67.54000091552734,
      "low": 66.79000091552734,
      "close": 67.08000183105469,
      "volume": 10743700
    },
    {
      "time": "2026-04-30",
      "open": 68.04000091552734,
      "high": 68.94000244140625,
      "low": 67.9000015258789,
      "close": 68.80000305175781,
      "volume": 13300000
    },
    {
      "time": "2026-05-01",
      "open": 68.81999969482422,
      "high": 69.2300033569336,
      "low": 68.69999694824219,
      "close": 68.72000122070312,
      "volume": 12750000
    },
    {
      "time": "2026-05-04",
      "open": 68.4800033569336,
      "high": 68.72000122070312,
      "low": 67.70999908447266,
      "close": 67.91000366210938,
      "volume": 15206300
    },
    {
      "time": "2026-05-05",
      "open": 68.6500015258789,
      "high": 69.13999938964844,
      "low": 68.52999877929688,
      "close": 68.9800033569336,
      "volume": 14930100
    },
    {
      "time": "2026-05-06",
      "open": 70.58999633789062,
      "high": 70.94000244140625,
      "low": 70.47000122070312,
      "close": 70.87000274658203,
      "volume": 9893100
    },
    {
      "time": "2026-05-07",
      "open": 71.01000213623047,
      "high": 71.12000274658203,
      "low": 69.62000274658203,
      "close": 69.66999816894531,
      "volume": 14924700
    },
    {
      "time": "2026-05-08",
      "open": 70.41999816894531,
      "high": 70.83999633789062,
      "low": 70.38999938964844,
      "close": 70.83000183105469,
      "volume": 9468500
    },
    {
      "time": "2026-05-11",
      "open": 70.80999755859375,
      "high": 71,
      "low": 70.72000122070312,
      "close": 70.81999969482422,
      "volume": 9789400
    },
    {
      "time": "2026-05-12",
      "open": 70,
      "high": 70.11000061035156,
      "low": 69.36000061035156,
      "close": 69.97000122070312,
      "volume": 9068200
    },
    {
      "time": "2026-05-13",
      "open": 70.16999816894531,
      "high": 70.6500015258789,
      "low": 70,
      "close": 70.62999725341797,
      "volume": 9963600
    },
    {
      "time": "2026-05-14",
      "open": 70.69000244140625,
      "high": 70.79000091552734,
      "low": 70.45999908447266,
      "close": 70.55999755859375,
      "volume": 10071200
    },
    {
      "time": "2026-05-15",
      "open": 69.26000213623047,
      "high": 69.3499984741211,
      "low": 68.88999938964844,
      "close": 69.08000183105469,
      "volume": 9970600
    },
    {
      "time": "2026-05-18",
      "open": 69.7300033569336,
      "high": 69.79000091552734,
      "low": 68.91000366210938,
      "close": 69.5199966430664,
      "volume": 12279300
    },
    {
      "time": "2026-05-19",
      "open": 68.91999816894531,
      "high": 69.45999908447266,
      "low": 68.66000366210938,
      "close": 68.98999786376953,
      "volume": 11695500
    },
    {
      "time": "2026-05-20",
      "open": 69.05999755859375,
      "high": 70.33000183105469,
      "low": 69.0199966430664,
      "close": 70.19999694824219,
      "volume": 9111400
    },
    {
      "time": "2026-05-21",
      "open": 69.81999969482422,
      "high": 70.93000030517578,
      "low": 69.62999725341797,
      "close": 70.69000244140625,
      "volume": 13456600
    },
    {
      "time": "2026-05-22",
      "open": 70.66999816894531,
      "high": 70.83999633789062,
      "low": 70.37999725341797,
      "close": 70.45999908447266,
      "volume": 8708200
    },
    {
      "time": "2026-05-26",
      "open": 71.61000061035156,
      "high": 71.87999725341797,
      "low": 71.4800033569336,
      "close": 71.77999877929688,
      "volume": 8763600
    },
    {
      "time": "2026-05-27",
      "open": 71.70999908447266,
      "high": 71.77999877929688,
      "low": 71.19999694824219,
      "close": 71.41000366210938,
      "volume": 8579600
    },
    {
      "time": "2026-05-28",
      "open": 71.05000305175781,
      "high": 71.83999633789062,
      "low": 70.87999725341797,
      "close": 71.66000366210938,
      "volume": 8369800
    },
    {
      "time": "2026-05-29",
      "open": 72.0199966430664,
      "high": 72.2300033569336,
      "low": 71.69999694824219,
      "close": 71.7699966430664,
      "volume": 11897300
    },
    {
      "time": "2026-06-01",
      "open": 71.55000305175781,
      "high": 72.22000122070312,
      "low": 71.23999786376953,
      "close": 71.87000274658203,
      "volume": 10528400
    },
    {
      "time": "2026-06-02",
      "open": 71.87999725341797,
      "high": 72.31999969482422,
      "low": 71.80000305175781,
      "close": 72.31999969482422,
      "volume": 7565100
    },
    {
      "time": "2026-06-03",
      "open": 72.02999877929688,
      "high": 72.0999984741211,
      "low": 71.56999969482422,
      "close": 71.66999816894531,
      "volume": 8234700
    },
    {
      "time": "2026-06-04",
      "open": 71.51000213623047,
      "high": 71.97000122070312,
      "low": 71.38999938964844,
      "close": 71.83999633789062,
      "volume": 7337000
    },
    {
      "time": "2026-06-05",
      "open": 70.86000061035156,
      "high": 70.91000366210938,
      "low": 69.01000213623047,
      "close": 69.16999816894531,
      "volume": 14225600
    },
    {
      "time": "2026-06-08",
      "open": 70.16000366210938,
      "high": 70.29000091552734,
      "low": 69.70999908447266,
      "close": 69.86000061035156,
      "volume": 13037900
    },
    {
      "time": "2026-06-09",
      "open": 70.75,
      "high": 70.97000122070312,
      "low": 68.5999984741211,
      "close": 69.83999633789062,
      "volume": 11879900
    },
    {
      "time": "2026-06-10",
      "open": 69.4000015258789,
      "high": 69.95999908447266,
      "low": 68.77999877929688,
      "close": 68.80999755859375,
      "volume": 11334000
    },
    {
      "time": "2026-06-11",
      "open": 69.66000366210938,
      "high": 71.4000015258789,
      "low": 69.41999816894531,
      "close": 71.30999755859375,
      "volume": 16157700
    },
    {
      "time": "2026-06-12",
      "open": 71.13999938964844,
      "high": 71.80000305175781,
      "low": 70.83000183105469,
      "close": 71.55000305175781,
      "volume": 15850800
    },
    {
      "time": "2026-06-15",
      "open": 72.69999694824219,
      "high": 72.80000305175781,
      "low": 72.29000091552734,
      "close": 72.38999938964844,
      "volume": 10650500
    },
    {
      "time": "2026-06-16",
      "open": 72.72000122070312,
      "high": 72.8499984741211,
      "low": 72.25,
      "close": 72.31999969482422,
      "volume": 7907100
    },
    {
      "time": "2026-06-17",
      "open": 72.87999725341797,
      "high": 73.2300033569336,
      "low": 71.8499984741211,
      "close": 72,
      "volume": 20840100
    },
    {
      "time": "2026-06-18",
      "open": 72.36000061035156,
      "high": 72.51000213623047,
      "low": 72.1500015258789,
      "close": 72.30999755859375,
      "volume": 8922200
    },
    {
      "time": "2026-06-22",
      "open": 72.36000061035156,
      "high": 72.55999755859375,
      "low": 72.23999786376953,
      "close": 72.38999938964844,
      "volume": 9433800
    },
    {
      "time": "2026-06-23",
      "open": 70.16000366210938,
      "high": 70.79000091552734,
      "low": 70.05999755859375,
      "close": 70.16999816894531,
      "volume": 13265900
    },
    {
      "time": "2026-06-24",
      "open": 70.31999969482422,
      "high": 70.5199966430664,
      "low": 69.91999816894531,
      "close": 70.27999877929688,
      "volume": 9889800
    },
    {
      "time": "2026-06-25",
      "open": 71.48999786376953,
      "high": 71.54000091552734,
      "low": 70.73999786376953,
      "close": 71.16000366210938,
      "volume": 8494400
    },
    {
      "time": "2026-06-26",
      "open": 70.41000366210938,
      "high": 71.05000305175781,
      "low": 70.33999633789062,
      "close": 70.55999755859375,
      "volume": 14441800
    },
    {
      "time": "2026-06-29",
      "open": 70.68000030517578,
      "high": 70.93000030517578,
      "low": 69.95999908447266,
      "close": 70.91999816894531,
      "volume": 11260000
    },
    {
      "time": "2026-06-30",
      "open": 70.88999938964844,
      "high": 71.31999969482422,
      "low": 70.80999755859375,
      "close": 71.25,
      "volume": 24041500
    },
    {
      "time": "2026-07-01",
      "open": 70.48999786376953,
      "high": 70.77999877929688,
      "low": 70.30999755859375,
      "close": 70.36000061035156,
      "volume": 9515600
    },
    {
      "time": "2026-07-02",
      "open": 71.0999984741211,
      "high": 71.56999969482422,
      "low": 70.16999816894531,
      "close": 70.80999755859375,
      "volume": 17603000
    },
    {
      "time": "2026-07-06",
      "open": 71.61000061035156,
      "high": 71.91999816894531,
      "low": 71.5199966430664,
      "close": 71.88999938964844,
      "volume": 10960200
    },
    {
      "time": "2026-07-07",
      "open": 71.2300033569336,
      "high": 71.37999725341797,
      "low": 70.52999877929688,
      "close": 70.77999877929688,
      "volume": 8613000
    },
    {
      "time": "2026-07-08",
      "open": 69.7699966430664,
      "high": 70.37999725341797,
      "low": 69.33999633789062,
      "close": 70.33999633789062,
      "volume": 27524100
    },
    {
      "time": "2026-07-09",
      "open": 70.5999984741211,
      "high": 70.93000030517578,
      "low": 70.4800033569336,
      "close": 70.7300033569336,
      "volume": 12647700
    },
    {
      "time": "2026-07-10",
      "open": 70.77999877929688,
      "high": 71.13999938964844,
      "low": 70.43000030517578,
      "close": 70.98999786376953,
      "volume": 12687400
    },
    {
      "time": "2026-07-13",
      "open": 70.18000030517578,
      "high": 70.31999969482422,
      "low": 69.63999938964844,
      "close": 69.76000213623047,
      "volume": 9119200
    },
    {
      "time": "2026-07-14",
      "open": 70.6500015258789,
      "high": 71.04000091552734,
      "low": 70.55999755859375,
      "close": 70.5999984741211,
      "volume": 13284600
    },
    {
      "time": "2026-07-15",
      "open": 70.81999969482422,
      "high": 70.94000244140625,
      "low": 70.1500015258789,
      "close": 70.81999969482422,
      "volume": 9670200
    },
    {
      "time": "2026-07-16",
      "open": 70.02999877929688,
      "high": 70.41999816894531,
      "low": 69.83999633789062,
      "close": 70.02999877929688,
      "volume": 8242900
    },
    {
      "time": "2026-07-17",
      "open": 69.12999725341797,
      "high": 69.97000122070312,
      "low": 68.9800033569336,
      "close": 69.69999694824219,
      "volume": 11115300
    },
    {
      "time": "2026-07-20",
      "open": 69.7699966430664,
      "high": 69.9000015258789,
      "low": 69.19000244140625,
      "close": 69.2300033569336,
      "volume": 11088100
    },
    {
      "time": "2026-07-21",
      "open": 69.9800033569336,
      "high": 70.55000305175781,
      "low": 69.7300033569336,
      "close": 70.47000122070312,
      "volume": 7458400
    },
    {
      "time": "2026-07-22",
      "open": 70.4800033569336,
      "high": 70.75,
      "low": 70.45999908447266,
      "close": 70.48999786376953,
      "volume": 6017500
    },
    {
      "time": "2026-07-23",
      "open": 69.70999908447266,
      "high": 70.08999633789062,
      "low": 69.41000366210938,
      "close": 69.77999877929688,
      "volume": 9653300
    },
    {
      "time": "2026-07-24",
      "open": 69.95999908447266,
      "high": 70.2300033569336,
      "low": 69.62000274658203,
      "close": 69.70999908447266,
      "volume": 8584500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 58.827199935913086
    },
    {
      "time": "2025-10-06",
      "value": 58.89039993286133
    },
    {
      "time": "2025-10-07",
      "value": 58.960199966430665
    },
    {
      "time": "2025-10-08",
      "value": 59.034199981689454
    },
    {
      "time": "2025-10-09",
      "value": 59.10639999389648
    },
    {
      "time": "2025-10-10",
      "value": 59.165599975585934
    },
    {
      "time": "2025-10-13",
      "value": 59.24119995117187
    },
    {
      "time": "2025-10-14",
      "value": 59.30479995727539
    },
    {
      "time": "2025-10-15",
      "value": 59.37479995727539
    },
    {
      "time": "2025-10-16",
      "value": 59.441199951171875
    },
    {
      "time": "2025-10-17",
      "value": 59.50039993286133
    },
    {
      "time": "2025-10-20",
      "value": 59.56479995727539
    },
    {
      "time": "2025-10-21",
      "value": 59.62279991149902
    },
    {
      "time": "2025-10-22",
      "value": 59.668199920654295
    },
    {
      "time": "2025-10-23",
      "value": 59.71439994812012
    },
    {
      "time": "2025-10-24",
      "value": 59.76659996032715
    },
    {
      "time": "2025-10-27",
      "value": 59.82259994506836
    },
    {
      "time": "2025-10-28",
      "value": 59.87959991455078
    },
    {
      "time": "2025-10-29",
      "value": 59.93099990844726
    },
    {
      "time": "2025-10-30",
      "value": 59.97379989624024
    },
    {
      "time": "2025-10-31",
      "value": 60.02119987487793
    },
    {
      "time": "2025-11-03",
      "value": 60.052599868774415
    },
    {
      "time": "2025-11-04",
      "value": 60.082599868774416
    },
    {
      "time": "2025-11-05",
      "value": 60.11979988098145
    },
    {
      "time": "2025-11-06",
      "value": 60.15279983520508
    },
    {
      "time": "2025-11-07",
      "value": 60.184799880981444
    },
    {
      "time": "2025-11-10",
      "value": 60.23759986877442
    },
    {
      "time": "2025-11-11",
      "value": 60.30839988708496
    },
    {
      "time": "2025-11-12",
      "value": 60.38459991455078
    },
    {
      "time": "2025-11-13",
      "value": 60.43899993896484
    },
    {
      "time": "2025-11-14",
      "value": 60.486199951171876
    },
    {
      "time": "2025-11-17",
      "value": 60.50619995117187
    },
    {
      "time": "2025-11-18",
      "value": 60.51699996948242
    },
    {
      "time": "2025-11-19",
      "value": 60.522999954223636
    },
    {
      "time": "2025-11-20",
      "value": 60.49959999084473
    },
    {
      "time": "2025-11-21",
      "value": 60.498600006103516
    },
    {
      "time": "2025-11-24",
      "value": 60.49380004882813
    },
    {
      "time": "2025-11-25",
      "value": 60.501800079345706
    },
    {
      "time": "2025-11-26",
      "value": 60.52700004577637
    },
    {
      "time": "2025-11-28",
      "value": 60.5542000579834
    },
    {
      "time": "2025-12-01",
      "value": 60.586399993896485
    },
    {
      "time": "2025-12-02",
      "value": 60.61619995117187
    },
    {
      "time": "2025-12-03",
      "value": 60.654399948120115
    },
    {
      "time": "2025-12-04",
      "value": 60.704199981689456
    },
    {
      "time": "2025-12-05",
      "value": 60.76379997253418
    },
    {
      "time": "2025-12-08",
      "value": 60.81379997253418
    },
    {
      "time": "2025-12-09",
      "value": 60.85639999389648
    },
    {
      "time": "2025-12-10",
      "value": 60.90880004882813
    },
    {
      "time": "2025-12-11",
      "value": 60.95740005493164
    },
    {
      "time": "2025-12-12",
      "value": 60.99700004577637
    },
    {
      "time": "2025-12-15",
      "value": 61.032600021362306
    },
    {
      "time": "2025-12-16",
      "value": 61.05819999694824
    },
    {
      "time": "2025-12-17",
      "value": 61.085599975585936
    },
    {
      "time": "2025-12-18",
      "value": 61.11899993896484
    },
    {
      "time": "2025-12-19",
      "value": 61.14939994812012
    },
    {
      "time": "2025-12-22",
      "value": 61.20839996337891
    },
    {
      "time": "2025-12-23",
      "value": 61.263199996948245
    },
    {
      "time": "2025-12-24",
      "value": 61.31720001220703
    },
    {
      "time": "2025-12-26",
      "value": 61.36540000915527
    },
    {
      "time": "2025-12-29",
      "value": 61.40660003662109
    },
    {
      "time": "2025-12-30",
      "value": 61.44820007324219
    },
    {
      "time": "2025-12-31",
      "value": 61.47280006408691
    },
    {
      "time": "2026-01-02",
      "value": 61.52300010681152
    },
    {
      "time": "2026-01-05",
      "value": 61.58780014038086
    },
    {
      "time": "2026-01-06",
      "value": 61.65020011901856
    },
    {
      "time": "2026-01-07",
      "value": 61.703400115966794
    },
    {
      "time": "2026-01-08",
      "value": 61.748800125122074
    },
    {
      "time": "2026-01-09",
      "value": 61.806200103759764
    },
    {
      "time": "2026-01-12",
      "value": 61.878400039672854
    },
    {
      "time": "2026-01-13",
      "value": 61.94900001525879
    },
    {
      "time": "2026-01-14",
      "value": 62.026800079345705
    },
    {
      "time": "2026-01-15",
      "value": 62.10340003967285
    },
    {
      "time": "2026-01-16",
      "value": 62.19980003356934
    },
    {
      "time": "2026-01-20",
      "value": 62.27119995117187
    },
    {
      "time": "2026-01-21",
      "value": 62.363000030517576
    },
    {
      "time": "2026-01-22",
      "value": 62.45800003051758
    },
    {
      "time": "2026-01-23",
      "value": 62.54660003662109
    },
    {
      "time": "2026-01-26",
      "value": 62.633600082397464
    },
    {
      "time": "2026-01-27",
      "value": 62.734200134277344
    },
    {
      "time": "2026-01-28",
      "value": 62.840600128173826
    },
    {
      "time": "2026-01-29",
      "value": 62.95560012817383
    },
    {
      "time": "2026-01-30",
      "value": 63.06900009155274
    },
    {
      "time": "2026-02-02",
      "value": 63.20000007629395
    },
    {
      "time": "2026-02-03",
      "value": 63.340200119018554
    },
    {
      "time": "2026-02-04",
      "value": 63.49820014953613
    },
    {
      "time": "2026-02-05",
      "value": 63.620800170898434
    },
    {
      "time": "2026-02-06",
      "value": 63.76700019836426
    },
    {
      "time": "2026-02-09",
      "value": 63.921800231933595
    },
    {
      "time": "2026-02-10",
      "value": 64.0670002746582
    },
    {
      "time": "2026-02-11",
      "value": 64.21660034179688
    },
    {
      "time": "2026-02-12",
      "value": 64.36140037536622
    },
    {
      "time": "2026-02-13",
      "value": 64.50740043640137
    },
    {
      "time": "2026-02-17",
      "value": 64.64320045471192
    },
    {
      "time": "2026-02-18",
      "value": 64.780400390625
    },
    {
      "time": "2026-02-19",
      "value": 64.915400390625
    },
    {
      "time": "2026-02-20",
      "value": 65.06760032653808
    },
    {
      "time": "2026-02-23",
      "value": 65.21440032958985
    },
    {
      "time": "2026-02-24",
      "value": 65.35280029296875
    },
    {
      "time": "2026-02-25",
      "value": 65.50200035095214
    },
    {
      "time": "2026-02-26",
      "value": 65.6586003112793
    },
    {
      "time": "2026-02-27",
      "value": 65.80660026550294
    },
    {
      "time": "2026-03-02",
      "value": 65.93760032653809
    },
    {
      "time": "2026-03-03",
      "value": 66.02940032958985
    },
    {
      "time": "2026-03-04",
      "value": 66.12680030822754
    },
    {
      "time": "2026-03-05",
      "value": 66.20580032348633
    },
    {
      "time": "2026-03-06",
      "value": 66.26880027770996
    },
    {
      "time": "2026-03-09",
      "value": 66.3362003326416
    },
    {
      "time": "2026-03-10",
      "value": 66.40200035095215
    },
    {
      "time": "2026-03-11",
      "value": 66.46300033569337
    },
    {
      "time": "2026-03-12",
      "value": 66.50000030517577
    },
    {
      "time": "2026-03-13",
      "value": 66.52060028076171
    },
    {
      "time": "2026-03-16",
      "value": 66.57500030517578
    },
    {
      "time": "2026-03-17",
      "value": 66.61920036315918
    },
    {
      "time": "2026-03-18",
      "value": 66.62580032348633
    },
    {
      "time": "2026-03-19",
      "value": 66.62620040893555
    },
    {
      "time": "2026-03-20",
      "value": 66.5894004058838
    },
    {
      "time": "2026-03-23",
      "value": 66.58380043029786
    },
    {
      "time": "2026-03-24",
      "value": 66.5562004852295
    },
    {
      "time": "2026-03-25",
      "value": 66.53720054626464
    },
    {
      "time": "2026-03-26",
      "value": 66.4956005859375
    },
    {
      "time": "2026-03-27",
      "value": 66.43920051574707
    },
    {
      "time": "2026-03-30",
      "value": 66.38060050964356
    },
    {
      "time": "2026-03-31",
      "value": 66.35940055847168
    },
    {
      "time": "2026-04-01",
      "value": 66.37680061340332
    },
    {
      "time": "2026-04-02",
      "value": 66.36940055847168
    },
    {
      "time": "2026-04-06",
      "value": 66.36460060119629
    },
    {
      "time": "2026-04-07",
      "value": 66.35080055236817
    },
    {
      "time": "2026-04-08",
      "value": 66.38560050964355
    },
    {
      "time": "2026-04-09",
      "value": 66.39340049743652
    },
    {
      "time": "2026-04-10",
      "value": 66.41380043029785
    },
    {
      "time": "2026-04-13",
      "value": 66.43660041809082
    },
    {
      "time": "2026-04-14",
      "value": 66.49040046691894
    },
    {
      "time": "2026-04-15",
      "value": 66.53520042419433
    },
    {
      "time": "2026-04-16",
      "value": 66.57340034484864
    },
    {
      "time": "2026-04-17",
      "value": 66.63000022888184
    },
    {
      "time": "2026-04-20",
      "value": 66.69860023498535
    },
    {
      "time": "2026-04-21",
      "value": 66.7076001739502
    },
    {
      "time": "2026-04-22",
      "value": 66.70720008850098
    },
    {
      "time": "2026-04-23",
      "value": 66.69020011901856
    },
    {
      "time": "2026-04-24",
      "value": 66.67200004577637
    },
    {
      "time": "2026-04-27",
      "value": 66.66340003967285
    },
    {
      "time": "2026-04-28",
      "value": 66.64280006408691
    },
    {
      "time": "2026-04-29",
      "value": 66.61280006408691
    },
    {
      "time": "2026-04-30",
      "value": 66.6126001739502
    },
    {
      "time": "2026-05-01",
      "value": 66.61120018005371
    },
    {
      "time": "2026-05-04",
      "value": 66.57900032043457
    },
    {
      "time": "2026-05-05",
      "value": 66.57500038146972
    },
    {
      "time": "2026-05-06",
      "value": 66.60320045471191
    },
    {
      "time": "2026-05-07",
      "value": 66.5914003753662
    },
    {
      "time": "2026-05-08",
      "value": 66.60180046081543
    },
    {
      "time": "2026-05-11",
      "value": 66.61340049743653
    },
    {
      "time": "2026-05-12",
      "value": 66.63260047912598
    },
    {
      "time": "2026-05-13",
      "value": 66.71300041198731
    },
    {
      "time": "2026-05-14",
      "value": 66.77660041809082
    },
    {
      "time": "2026-05-15",
      "value": 66.84240043640136
    },
    {
      "time": "2026-05-18",
      "value": 66.92720039367676
    },
    {
      "time": "2026-05-19",
      "value": 66.98880027770996
    },
    {
      "time": "2026-05-20",
      "value": 67.07340019226075
    },
    {
      "time": "2026-05-21",
      "value": 67.17000022888183
    },
    {
      "time": "2026-05-22",
      "value": 67.28780021667481
    },
    {
      "time": "2026-05-26",
      "value": 67.44700019836426
    },
    {
      "time": "2026-05-27",
      "value": 67.57140022277832
    },
    {
      "time": "2026-05-28",
      "value": 67.69640022277832
    },
    {
      "time": "2026-05-29",
      "value": 67.84620018005371
    },
    {
      "time": "2026-06-01",
      "value": 68.00040016174316
    },
    {
      "time": "2026-06-02",
      "value": 68.2060001373291
    },
    {
      "time": "2026-06-03",
      "value": 68.36620010375977
    },
    {
      "time": "2026-06-04",
      "value": 68.54
    },
    {
      "time": "2026-06-05",
      "value": 68.64399993896484
    },
    {
      "time": "2026-06-08",
      "value": 68.79159996032715
    },
    {
      "time": "2026-06-09",
      "value": 68.94739990234375
    },
    {
      "time": "2026-06-10",
      "value": 69.0829998779297
    },
    {
      "time": "2026-06-11",
      "value": 69.22759979248048
    },
    {
      "time": "2026-06-12",
      "value": 69.35579986572266
    },
    {
      "time": "2026-06-15",
      "value": 69.51079986572266
    },
    {
      "time": "2026-06-16",
      "value": 69.6547998046875
    },
    {
      "time": "2026-06-17",
      "value": 69.79299987792969
    },
    {
      "time": "2026-06-18",
      "value": 69.88279983520508
    },
    {
      "time": "2026-06-22",
      "value": 69.97959976196289
    },
    {
      "time": "2026-06-23",
      "value": 70.0281997680664
    },
    {
      "time": "2026-06-24",
      "value": 70.06959976196289
    },
    {
      "time": "2026-06-25",
      "value": 70.11499984741211
    },
    {
      "time": "2026-06-26",
      "value": 70.15219985961915
    },
    {
      "time": "2026-06-29",
      "value": 70.19799987792969
    },
    {
      "time": "2026-06-30",
      "value": 70.23039993286133
    },
    {
      "time": "2026-07-01",
      "value": 70.25099990844727
    },
    {
      "time": "2026-07-02",
      "value": 70.31079986572266
    },
    {
      "time": "2026-07-06",
      "value": 70.3815998840332
    },
    {
      "time": "2026-07-07",
      "value": 70.44339981079102
    },
    {
      "time": "2026-07-08",
      "value": 70.48739974975587
    },
    {
      "time": "2026-07-09",
      "value": 70.54059982299805
    },
    {
      "time": "2026-07-10",
      "value": 70.60579971313477
    },
    {
      "time": "2026-07-13",
      "value": 70.65939971923828
    },
    {
      "time": "2026-07-14",
      "value": 70.69539962768555
    },
    {
      "time": "2026-07-15",
      "value": 70.73739959716796
    },
    {
      "time": "2026-07-16",
      "value": 70.77979949951173
    },
    {
      "time": "2026-07-17",
      "value": 70.7941993713379
    },
    {
      "time": "2026-07-20",
      "value": 70.76139938354493
    },
    {
      "time": "2026-07-21",
      "value": 70.77739944458008
    },
    {
      "time": "2026-07-22",
      "value": 70.77059936523438
    },
    {
      "time": "2026-07-23",
      "value": 70.74979934692382
    },
    {
      "time": "2026-07-24",
      "value": 70.74459930419921
    }
  ],
  "analysis": null
}