{
  "ok": true,
  "cached": false,
  "ticker": "VGT",
  "price": 113.3,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "QQQ vs. VGT: Where Should You Invest $1,000 Right Now?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d0c7a7dc-9912-3ddd-a7e2-f36905067030/qqq-vs.-vgt%3A-where-should-you.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 Vanguard Index Funds Are Crushing the S&P 500 This Year",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/061afb73-b489-333d-9b63-3fc0363a3239/2-vanguard-index-funds-are.html",
      "published": "2026-07-24"
    },
    {
      "title": "History Says This “Boring” Vanguard Fund Could Quietly Make You a Millionaire",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3e45c24f-7f99-32c5-a30b-91c4aa891d2a/history-says-this-%E2%80%9Cboring%E2%80%9D.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why XLK Investors Pay Twice for the Same Mega-Cap Exposure",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/74243754-fa8b-385d-b0b8-9e573fc24cd4/why-xlk-investors-pay-twice.html",
      "published": "2026-07-20"
    },
    {
      "title": "Micron's 30% Decline Is Dragging Down the iShares Semiconductor ETF (NASDAQ: SOXX). Here's a Low-Cost Vanguard ETF to Buy Instead.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a40f4606-cdd1-3c18-8659-bb9662420c6b/micron%27s-30%25-decline-is.html",
      "published": "2026-07-20"
    },
    {
      "title": "Think the AI Bull Market Is Just Getting Started? These 3 ETFs Are Positioned for the Next Leg",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/20f48323-938a-31aa-b7a4-ea46142aa6d0/think-the-ai-bull-market-is.html",
      "published": "2026-07-16"
    },
    {
      "title": "If You Invest $5,000 in the Vanguard Information Technology ETF Today, Here's What You Might Have in 20 Years",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/355f9d53-0b59-3611-a51a-a1d16fa9516d/if-you-invest-%245%2C000-in-the.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here's Why I'm Finally Putting New Money Into VGT After Avoiding It for 2 Years",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1213b9ae-62b8-3ad6-8ec3-aacf5fc164b5/here%27s-why-i%27m-finally.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 85.9574966430664,
      "high": 86.30999755859375,
      "low": 85.75,
      "close": 86.08625030517578,
      "volume": 2243200
    },
    {
      "time": "2025-07-28",
      "open": 86.46875,
      "high": 86.77249908447266,
      "low": 86.22374725341797,
      "close": 86.76750183105469,
      "volume": 3268800
    },
    {
      "time": "2025-07-29",
      "open": 87.3187484741211,
      "high": 87.7437515258789,
      "low": 86.4262466430664,
      "close": 86.61624908447266,
      "volume": 3548800
    },
    {
      "time": "2025-07-30",
      "open": 86.87374877929688,
      "high": 87.1987533569336,
      "low": 86.23500061035156,
      "close": 86.8062515258789,
      "volume": 3504800
    },
    {
      "time": "2025-07-31",
      "open": 88.15750122070312,
      "high": 88.15750122070312,
      "low": 85.98750305175781,
      "close": 86.30874633789062,
      "volume": 3914400
    },
    {
      "time": "2025-08-01",
      "open": 85.3949966430664,
      "high": 85.40625,
      "low": 83.88874816894531,
      "close": 84.30000305175781,
      "volume": 6752000
    },
    {
      "time": "2025-08-04",
      "open": 85.12374877929688,
      "high": 86.21624755859375,
      "low": 85.12374877929688,
      "close": 86.21624755859375,
      "volume": 4146400
    },
    {
      "time": "2025-08-05",
      "open": 86.44625091552734,
      "high": 86.52999877929688,
      "low": 85.19499969482422,
      "close": 85.4437484741211,
      "volume": 5394400
    },
    {
      "time": "2025-08-06",
      "open": 85.64125061035156,
      "high": 86.56500244140625,
      "low": 85.57624816894531,
      "close": 86.48124694824219,
      "volume": 3959200
    },
    {
      "time": "2025-08-07",
      "open": 87.49874877929688,
      "high": 87.58499908447266,
      "low": 85.8125,
      "close": 86.6500015258789,
      "volume": 4223200
    },
    {
      "time": "2025-08-08",
      "open": 86.97374725341797,
      "high": 87.5625,
      "low": 86.68875122070312,
      "close": 87.41874694824219,
      "volume": 3644000
    },
    {
      "time": "2025-08-11",
      "open": 87.34750366210938,
      "high": 87.79000091552734,
      "low": 86.65249633789062,
      "close": 86.90750122070312,
      "volume": 3946400
    },
    {
      "time": "2025-08-12",
      "open": 87.3187484741211,
      "high": 88.27124786376953,
      "low": 86.77625274658203,
      "close": 88.25875091552734,
      "volume": 6048000
    },
    {
      "time": "2025-08-13",
      "open": 88.7562484741211,
      "high": 88.86000061035156,
      "low": 88,
      "close": 88.41124725341797,
      "volume": 3821600
    },
    {
      "time": "2025-08-14",
      "open": 87.80000305175781,
      "high": 88.34500122070312,
      "low": 87.57125091552734,
      "close": 88.05874633789062,
      "volume": 3270400
    },
    {
      "time": "2025-08-15",
      "open": 88.0062484741211,
      "high": 88.0062484741211,
      "low": 87.16124725341797,
      "close": 87.5062484741211,
      "volume": 3079200
    },
    {
      "time": "2025-08-18",
      "open": 87.46499633789062,
      "high": 87.81375122070312,
      "low": 87.3812484741211,
      "close": 87.76000213623047,
      "volume": 2436800
    },
    {
      "time": "2025-08-19",
      "open": 87.75,
      "high": 87.75,
      "low": 85.91999816894531,
      "close": 86.10124969482422,
      "volume": 4686400
    },
    {
      "time": "2025-08-20",
      "open": 85.87374877929688,
      "high": 85.98249816894531,
      "low": 84.11000061035156,
      "close": 85.48625183105469,
      "volume": 4896000
    },
    {
      "time": "2025-08-21",
      "open": 85.18499755859375,
      "high": 85.66374969482422,
      "low": 84.83000183105469,
      "close": 85.26000213623047,
      "volume": 5332000
    },
    {
      "time": "2025-08-22",
      "open": 85.18250274658203,
      "high": 87.24749755859375,
      "low": 84.9312515258789,
      "close": 86.77124786376953,
      "volume": 4590400
    },
    {
      "time": "2025-08-25",
      "open": 86.61624908447266,
      "high": 87.12625122070312,
      "low": 86.31625366210938,
      "close": 86.55999755859375,
      "volume": 4037600
    },
    {
      "time": "2025-08-26",
      "open": 86.625,
      "high": 87.11750030517578,
      "low": 86.47750091552734,
      "close": 87.00375366210938,
      "volume": 3585600
    },
    {
      "time": "2025-08-27",
      "open": 87.11125183105469,
      "high": 87.72875213623047,
      "low": 86.8125,
      "close": 87.61499786376953,
      "volume": 2866400
    },
    {
      "time": "2025-08-28",
      "open": 87.8550033569336,
      "high": 88.68250274658203,
      "low": 87.46375274658203,
      "close": 88.48374938964844,
      "volume": 3871200
    },
    {
      "time": "2025-08-29",
      "open": 88.11750030517578,
      "high": 88.11750030517578,
      "low": 86.8125,
      "close": 87.12750244140625,
      "volume": 4680800
    },
    {
      "time": "2025-09-02",
      "open": 85.45124816894531,
      "high": 86.25125122070312,
      "low": 85.01249694824219,
      "close": 86.22624969482422,
      "volume": 4948000
    },
    {
      "time": "2025-09-03",
      "open": 86.64125061035156,
      "high": 86.86125183105469,
      "low": 85.9887466430664,
      "close": 86.61250305175781,
      "volume": 3952800
    },
    {
      "time": "2025-09-04",
      "open": 86.5374984741211,
      "high": 87.21624755859375,
      "low": 86.0374984741211,
      "close": 87.19249725341797,
      "volume": 2380800
    },
    {
      "time": "2025-09-05",
      "open": 87.99500274658203,
      "high": 88,
      "low": 86.39749908447266,
      "close": 87.34874725341797,
      "volume": 2835200
    },
    {
      "time": "2025-09-08",
      "open": 87.82250213623047,
      "high": 88.30500030517578,
      "low": 87.82250213623047,
      "close": 88.11499786376953,
      "volume": 2408000
    },
    {
      "time": "2025-09-09",
      "open": 88.25,
      "high": 88.3237533569336,
      "low": 87.5625,
      "close": 88.21875,
      "volume": 2799200
    },
    {
      "time": "2025-09-10",
      "open": 89.64250183105469,
      "high": 89.91874694824219,
      "low": 88.9437484741211,
      "close": 89.36624908447266,
      "volume": 3751200
    },
    {
      "time": "2025-09-11",
      "open": 89.94125366210938,
      "high": 90.11000061035156,
      "low": 89.57875061035156,
      "close": 89.84625244140625,
      "volume": 3550400
    },
    {
      "time": "2025-09-12",
      "open": 90.0250015258789,
      "high": 90.1812515258789,
      "low": 89.75,
      "close": 89.94625091552734,
      "volume": 3712000
    },
    {
      "time": "2025-09-15",
      "open": 90.10624694824219,
      "high": 90.82875061035156,
      "low": 89.99500274658203,
      "close": 90.82875061035156,
      "volume": 3263200
    },
    {
      "time": "2025-09-16",
      "open": 90.98500061035156,
      "high": 90.98500061035156,
      "low": 90.3637466430664,
      "close": 90.52124786376953,
      "volume": 3315200
    },
    {
      "time": "2025-09-17",
      "open": 90.43875122070312,
      "high": 90.54624938964844,
      "low": 89.2300033569336,
      "close": 90.1875,
      "volume": 3433600
    },
    {
      "time": "2025-09-18",
      "open": 91.31375122070312,
      "high": 92.02249908447266,
      "low": 90.94750213623047,
      "close": 91.78874969482422,
      "volume": 4124800
    },
    {
      "time": "2025-09-19",
      "open": 92.18499755859375,
      "high": 92.7249984741211,
      "low": 91.79875183105469,
      "close": 92.64624786376953,
      "volume": 2748800
    },
    {
      "time": "2025-09-22",
      "open": 92.4937515258789,
      "high": 94.1987533569336,
      "low": 92.375,
      "close": 94.14375305175781,
      "volume": 5513600
    },
    {
      "time": "2025-09-23",
      "open": 94.04374694824219,
      "high": 94.1875,
      "low": 92.86250305175781,
      "close": 93.1762466430664,
      "volume": 5915200
    },
    {
      "time": "2025-09-24",
      "open": 93.36000061035156,
      "high": 93.36000061035156,
      "low": 91.81999969482422,
      "close": 92.38249969482422,
      "volume": 3328000
    },
    {
      "time": "2025-09-25",
      "open": 91.40374755859375,
      "high": 92.33999633789062,
      "low": 90.78250122070312,
      "close": 92.10375213623047,
      "volume": 3679200
    },
    {
      "time": "2025-09-26",
      "open": 92.20625305175781,
      "high": 92.41124725341797,
      "low": 91.46499633789062,
      "close": 92.3375015258789,
      "volume": 3420000
    },
    {
      "time": "2025-09-29",
      "open": 93.0112533569336,
      "high": 93.43499755859375,
      "low": 92.71875,
      "close": 92.8949966430664,
      "volume": 4014400
    },
    {
      "time": "2025-09-30",
      "open": 92.88500213623047,
      "high": 93.38500213623047,
      "low": 92.5999984741211,
      "close": 93.32875061035156,
      "volume": 3552800
    },
    {
      "time": "2025-10-01",
      "open": 92.90125274658203,
      "high": 94.10874938964844,
      "low": 92.8324966430664,
      "close": 94.06500244140625,
      "volume": 3445600
    },
    {
      "time": "2025-10-02",
      "open": 95.00250244140625,
      "high": 95.0625,
      "low": 94.25,
      "close": 94.74874877929688,
      "volume": 3611200
    },
    {
      "time": "2025-10-03",
      "open": 94.8550033569336,
      "high": 95.35375213623047,
      "low": 94.05374908447266,
      "close": 94.45874786376953,
      "volume": 3508000
    },
    {
      "time": "2025-10-06",
      "open": 95.45625305175781,
      "high": 95.77375030517578,
      "low": 95.08499908447266,
      "close": 95.27249908447266,
      "volume": 4390400
    },
    {
      "time": "2025-10-07",
      "open": 95.7612533569336,
      "high": 95.86000061035156,
      "low": 93.83999633789062,
      "close": 94.39875030517578,
      "volume": 4089600
    },
    {
      "time": "2025-10-08",
      "open": 94.64250183105469,
      "high": 96.0112533569336,
      "low": 94.64250183105469,
      "close": 96.00250244140625,
      "volume": 3750400
    },
    {
      "time": "2025-10-09",
      "open": 96.0374984741211,
      "high": 96.19999694824219,
      "low": 95.43875122070312,
      "close": 95.95500183105469,
      "volume": 3928000
    },
    {
      "time": "2025-10-10",
      "open": 96.26499938964844,
      "high": 96.44750213623047,
      "low": 91.9887466430664,
      "close": 92.04125213623047,
      "volume": 9368000
    },
    {
      "time": "2025-10-13",
      "open": 94.22374725341797,
      "high": 94.67375183105469,
      "low": 93.58875274658203,
      "close": 94.43624877929688,
      "volume": 4733600
    },
    {
      "time": "2025-10-14",
      "open": 93.1187515258789,
      "high": 94.0875015258789,
      "low": 92.0625,
      "close": 93.2300033569336,
      "volume": 5322400
    },
    {
      "time": "2025-10-15",
      "open": 94.56999969482422,
      "high": 94.8375015258789,
      "low": 92.84625244140625,
      "close": 94.09625244140625,
      "volume": 3564000
    },
    {
      "time": "2025-10-16",
      "open": 94.62750244140625,
      "high": 94.92500305175781,
      "low": 93.15750122070312,
      "close": 93.79374694824219,
      "volume": 3780800
    },
    {
      "time": "2025-10-17",
      "open": 93.15750122070312,
      "high": 94.22875213623047,
      "low": 92.67124938964844,
      "close": 94.0199966430664,
      "volume": 3243200
    },
    {
      "time": "2025-10-20",
      "open": 94.61000061035156,
      "high": 95.58999633789062,
      "low": 94.54374694824219,
      "close": 95.27249908447266,
      "volume": 3604800
    },
    {
      "time": "2025-10-21",
      "open": 95.1875,
      "high": 95.55999755859375,
      "low": 94.71125030517578,
      "close": 95.1762466430664,
      "volume": 2718400
    },
    {
      "time": "2025-10-22",
      "open": 95.05750274658203,
      "high": 95.28250122070312,
      "low": 92.85124969482422,
      "close": 94.0512466430664,
      "volume": 4140000
    },
    {
      "time": "2025-10-23",
      "open": 94.04750061035156,
      "high": 95.45999908447266,
      "low": 94.00875091552734,
      "close": 95.28250122070312,
      "volume": 2950400
    },
    {
      "time": "2025-10-24",
      "open": 96.41374969482422,
      "high": 97.05000305175781,
      "low": 96.30999755859375,
      "close": 96.76750183105469,
      "volume": 5258400
    },
    {
      "time": "2025-10-27",
      "open": 98.1449966430664,
      "high": 98.54374694824219,
      "low": 97.95249938964844,
      "close": 98.50125122070312,
      "volume": 4772000
    },
    {
      "time": "2025-10-28",
      "open": 99.0824966430664,
      "high": 99.89125061035156,
      "low": 98.69499969482422,
      "close": 99.51750183105469,
      "volume": 4772000
    },
    {
      "time": "2025-10-29",
      "open": 100.41999816894531,
      "high": 100.87374877929688,
      "low": 99.49624633789062,
      "close": 100.19000244140625,
      "volume": 5081600
    },
    {
      "time": "2025-10-30",
      "open": 99.50875091552734,
      "high": 99.95249938964844,
      "low": 98.8237533569336,
      "close": 98.8687515258789,
      "volume": 3943200
    },
    {
      "time": "2025-10-31",
      "open": 100.0625,
      "high": 100.06500244140625,
      "low": 98.57125091552734,
      "close": 99.15125274658203,
      "volume": 3930400
    },
    {
      "time": "2025-11-03",
      "open": 100.1762466430664,
      "high": 100.28125,
      "low": 99,
      "close": 99.4937515258789,
      "volume": 4188800
    },
    {
      "time": "2025-11-04",
      "open": 97.70124816894531,
      "high": 98.33999633789062,
      "low": 96.66500091552734,
      "close": 96.8062515258789,
      "volume": 5288000
    },
    {
      "time": "2025-11-05",
      "open": 96.78250122070312,
      "high": 98.04750061035156,
      "low": 96.58374786376953,
      "close": 97.2074966430664,
      "volume": 4642400
    },
    {
      "time": "2025-11-06",
      "open": 97.25875091552734,
      "high": 97.33625030517578,
      "low": 94.82624816894531,
      "close": 95.30000305175781,
      "volume": 5976800
    },
    {
      "time": "2025-11-07",
      "open": 94.38874816894531,
      "high": 95.17124938964844,
      "low": 92.82499694824219,
      "close": 95.17124938964844,
      "volume": 5781600
    },
    {
      "time": "2025-11-10",
      "open": 96.95874786376953,
      "high": 97.73750305175781,
      "low": 96.31999969482422,
      "close": 97.54624938964844,
      "volume": 4790400
    },
    {
      "time": "2025-11-11",
      "open": 96.88749694824219,
      "high": 97.0250015258789,
      "low": 96.0112533569336,
      "close": 96.6624984741211,
      "volume": 3946400
    },
    {
      "time": "2025-11-12",
      "open": 97.40625,
      "high": 97.40625,
      "low": 96.2300033569336,
      "close": 96.77124786376953,
      "volume": 2886400
    },
    {
      "time": "2025-11-13",
      "open": 96.25,
      "high": 96.25,
      "low": 93.56375122070312,
      "close": 94.04499816894531,
      "volume": 5619200
    },
    {
      "time": "2025-11-14",
      "open": 92.28375244140625,
      "high": 95.375,
      "low": 91.9437484741211,
      "close": 94.53250122070312,
      "volume": 6139200
    },
    {
      "time": "2025-11-17",
      "open": 93.58875274658203,
      "high": 94.58125305175781,
      "low": 92.20625305175781,
      "close": 92.9625015258789,
      "volume": 4692800
    },
    {
      "time": "2025-11-18",
      "open": 92.1762466430664,
      "high": 92.56749725341797,
      "low": 90.69249725341797,
      "close": 91.5737533569336,
      "volume": 5809600
    },
    {
      "time": "2025-11-19",
      "open": 91.69499969482422,
      "high": 93.28375244140625,
      "low": 91.375,
      "close": 92.19625091552734,
      "volume": 4180000
    },
    {
      "time": "2025-11-20",
      "open": 94.44000244140625,
      "high": 94.75,
      "low": 89.22624969482422,
      "close": 89.4625015258789,
      "volume": 9250400
    },
    {
      "time": "2025-11-21",
      "open": 89.5625,
      "high": 91.06124877929688,
      "low": 87.87000274658203,
      "close": 89.86125183105469,
      "volume": 8729600
    },
    {
      "time": "2025-11-24",
      "open": 90.5112533569336,
      "high": 92.31124877929688,
      "low": 90.41124725341797,
      "close": 92.1187515258789,
      "volume": 5136000
    },
    {
      "time": "2025-11-25",
      "open": 91.25,
      "high": 92.60874938964844,
      "low": 89.9749984741211,
      "close": 92.40125274658203,
      "volume": 4705600
    },
    {
      "time": "2025-11-26",
      "open": 93.28375244140625,
      "high": 93.8125,
      "low": 92.68000030517578,
      "close": 93.36624908447266,
      "volume": 2913600
    },
    {
      "time": "2025-11-28",
      "open": 93.59874725341797,
      "high": 94.03624725341797,
      "low": 93.32624816894531,
      "close": 94.0250015258789,
      "volume": 1737600
    },
    {
      "time": "2025-12-01",
      "open": 93.1137466430664,
      "high": 94.31500244140625,
      "low": 92.79374694824219,
      "close": 93.98625183105469,
      "volume": 3324800
    },
    {
      "time": "2025-12-02",
      "open": 94.6449966430664,
      "high": 95.61125183105469,
      "low": 94.3862533569336,
      "close": 94.96375274658203,
      "volume": 5296000
    },
    {
      "time": "2025-12-03",
      "open": 94.53624725341797,
      "high": 95.23374938964844,
      "low": 94.03874969482422,
      "close": 95.13999938964844,
      "volume": 3023200
    },
    {
      "time": "2025-12-04",
      "open": 95.28250122070312,
      "high": 95.75,
      "low": 94.85375213623047,
      "close": 95.58125305175781,
      "volume": 3091200
    },
    {
      "time": "2025-12-05",
      "open": 95.9262466430664,
      "high": 96.52124786376953,
      "low": 95.5625,
      "close": 95.99624633789062,
      "volume": 2863200
    },
    {
      "time": "2025-12-08",
      "open": 96.5199966430664,
      "high": 97.21875,
      "low": 96.32250213623047,
      "close": 96.83499908447266,
      "volume": 3098400
    },
    {
      "time": "2025-12-09",
      "open": 96.625,
      "high": 97.26374816894531,
      "low": 96.40499877929688,
      "close": 97.04499816894531,
      "volume": 2293600
    },
    {
      "time": "2025-12-10",
      "open": 96.84500122070312,
      "high": 97.70500183105469,
      "low": 96.25,
      "close": 97.3949966430664,
      "volume": 3363200
    },
    {
      "time": "2025-12-11",
      "open": 96.45625305175781,
      "high": 97.09874725341797,
      "low": 95.20500183105469,
      "close": 97.0425033569336,
      "volume": 4366400
    },
    {
      "time": "2025-12-12",
      "open": 96.43624877929688,
      "high": 96.5062484741211,
      "low": 94.00749969482422,
      "close": 94.24124908447266,
      "volume": 5752000
    },
    {
      "time": "2025-12-15",
      "open": 94.8637466430664,
      "high": 95.0250015258789,
      "low": 93.02749633789062,
      "close": 93.18875122070312,
      "volume": 3850400
    },
    {
      "time": "2025-12-16",
      "open": 92.875,
      "high": 93.57875061035156,
      "low": 92.5687484741211,
      "close": 93.33499908447266,
      "volume": 3084800
    },
    {
      "time": "2025-12-17",
      "open": 93.41374969482422,
      "high": 93.42874908447266,
      "low": 91.27249908447266,
      "close": 91.30249786376953,
      "volume": 4332000
    },
    {
      "time": "2025-12-18",
      "open": 93.01875305175781,
      "high": 93.23999786376953,
      "low": 92.125,
      "close": 92.57749938964844,
      "volume": 3403200
    },
    {
      "time": "2025-12-19",
      "open": 93.28125,
      "high": 94.5112533569336,
      "low": 93.24500274658203,
      "close": 94.44249725341797,
      "volume": 4750400
    },
    {
      "time": "2025-12-22",
      "open": 95.58875274658203,
      "high": 95.58999633789062,
      "low": 94.81749725341797,
      "close": 95.09750366210938,
      "volume": 3509600
    },
    {
      "time": "2025-12-23",
      "open": 94.76000213623047,
      "high": 95.63500213623047,
      "low": 94.5625,
      "close": 95.62875366210938,
      "volume": 2704800
    },
    {
      "time": "2025-12-24",
      "open": 95.4800033569336,
      "high": 95.9000015258789,
      "low": 95.42250061035156,
      "close": 95.79000091552734,
      "volume": 1401600
    },
    {
      "time": "2025-12-26",
      "open": 95.96875,
      "high": 96.1624984741211,
      "low": 95.68624877929688,
      "close": 95.89624786376953,
      "volume": 2632800
    },
    {
      "time": "2025-12-29",
      "open": 95.17124938964844,
      "high": 95.7699966430664,
      "low": 94.94750213623047,
      "close": 95.38749694824219,
      "volume": 8392000
    },
    {
      "time": "2025-12-30",
      "open": 95.38749694824219,
      "high": 95.68000030517578,
      "low": 95.11125183105469,
      "close": 95.11125183105469,
      "volume": 2807200
    },
    {
      "time": "2025-12-31",
      "open": 95.28375244140625,
      "high": 95.3949966430664,
      "low": 94.17375183105469,
      "close": 94.22250366210938,
      "volume": 3168800
    },
    {
      "time": "2026-01-02",
      "open": 95.23999786376953,
      "high": 95.8862533569336,
      "low": 93.91500091552734,
      "close": 94.49749755859375,
      "volume": 4805600
    },
    {
      "time": "2026-01-05",
      "open": 95.55500030517578,
      "high": 95.75,
      "low": 94.42749786376953,
      "close": 94.67749786376953,
      "volume": 5078400
    },
    {
      "time": "2026-01-06",
      "open": 95.1050033569336,
      "high": 95.87000274658203,
      "low": 94.63749694824219,
      "close": 95.81124877929688,
      "volume": 4504000
    },
    {
      "time": "2026-01-07",
      "open": 95.7249984741211,
      "high": 96.26000213623047,
      "low": 95.43374633789062,
      "close": 95.76249694824219,
      "volume": 4478400
    },
    {
      "time": "2026-01-08",
      "open": 95.33999633789062,
      "high": 95.33999633789062,
      "low": 93.78125,
      "close": 94.35124969482422,
      "volume": 4573600
    },
    {
      "time": "2026-01-09",
      "open": 94.42250061035156,
      "high": 95.51000213623047,
      "low": 93.99749755859375,
      "close": 95.24500274658203,
      "volume": 4109600
    },
    {
      "time": "2026-01-12",
      "open": 94.625,
      "high": 96.0199966430664,
      "low": 94.5062484741211,
      "close": 95.68875122070312,
      "volume": 4642400
    },
    {
      "time": "2026-01-13",
      "open": 95.69000244140625,
      "high": 96.14624786376953,
      "low": 95.12374877929688,
      "close": 95.5512466430664,
      "volume": 4013600
    },
    {
      "time": "2026-01-14",
      "open": 95.00250244140625,
      "high": 95.18624877929688,
      "low": 93.58625030517578,
      "close": 94.41000366210938,
      "volume": 5286400
    },
    {
      "time": "2026-01-15",
      "open": 95.82125091552734,
      "high": 96.12374877929688,
      "low": 94.79875183105469,
      "close": 94.91874694824219,
      "volume": 5036800
    },
    {
      "time": "2026-01-16",
      "open": 95.56999969482422,
      "high": 95.69249725341797,
      "low": 94.62124633789062,
      "close": 94.8687515258789,
      "volume": 3213600
    },
    {
      "time": "2026-01-20",
      "open": 93.125,
      "high": 93.8125,
      "low": 92.18875122070312,
      "close": 92.33625030517578,
      "volume": 7499200
    },
    {
      "time": "2026-01-21",
      "open": 92.92124938964844,
      "high": 94.32250213623047,
      "low": 92.25,
      "close": 93.57499694824219,
      "volume": 5095200
    },
    {
      "time": "2026-01-22",
      "open": 94.74250030517578,
      "high": 94.81500244140625,
      "low": 93.84249877929688,
      "close": 94.28125,
      "volume": 3702400
    },
    {
      "time": "2026-01-23",
      "open": 94.19499969482422,
      "high": 94.82250213623047,
      "low": 93.6675033569336,
      "close": 94.37374877929688,
      "volume": 3479200
    },
    {
      "time": "2026-01-26",
      "open": 94.5112533569336,
      "high": 95.42124938964844,
      "low": 94.29125213623047,
      "close": 95.05374908447266,
      "volume": 3166400
    },
    {
      "time": "2026-01-27",
      "open": 95.8012466430664,
      "high": 96.5374984741211,
      "low": 95.55999755859375,
      "close": 96.23750305175781,
      "volume": 3556800
    },
    {
      "time": "2026-01-28",
      "open": 97.0112533569336,
      "high": 97.29374694824219,
      "low": 96.4375,
      "close": 96.89749908447266,
      "volume": 3789600
    },
    {
      "time": "2026-01-29",
      "open": 95.86125183105469,
      "high": 95.88375091552734,
      "low": 92.8125,
      "close": 95.0999984741211,
      "volume": 6393600
    },
    {
      "time": "2026-01-30",
      "open": 94.5824966430664,
      "high": 95.05999755859375,
      "low": 92.9124984741211,
      "close": 93.48999786376953,
      "volume": 4363200
    },
    {
      "time": "2026-02-02",
      "open": 93.07250213623047,
      "high": 94.78874969482422,
      "low": 93.04875183105469,
      "close": 94.1312484741211,
      "volume": 4427200
    },
    {
      "time": "2026-02-03",
      "open": 94.43000030517578,
      "high": 94.47624969482422,
      "low": 90.77249908447266,
      "close": 92.05500030517578,
      "volume": 7667200
    },
    {
      "time": "2026-02-04",
      "open": 91.65249633789062,
      "high": 91.90125274658203,
      "low": 88.87124633789062,
      "close": 90.21875,
      "volume": 8434400
    },
    {
      "time": "2026-02-05",
      "open": 89.5737533569336,
      "high": 90.41999816894531,
      "low": 88.21375274658203,
      "close": 88.56625366210938,
      "volume": 6143200
    },
    {
      "time": "2026-02-06",
      "open": 90.16625213623047,
      "high": 92.73625183105469,
      "low": 89.92250061035156,
      "close": 92.44249725341797,
      "volume": 5076000
    },
    {
      "time": "2026-02-09",
      "open": 92.16500091552734,
      "high": 94.3187484741211,
      "low": 91.79374694824219,
      "close": 93.93374633789062,
      "volume": 4156800
    },
    {
      "time": "2026-02-10",
      "open": 94.35624694824219,
      "high": 94.4937515258789,
      "low": 93.47125244140625,
      "close": 93.53125,
      "volume": 3082400
    },
    {
      "time": "2026-02-11",
      "open": 94.81500244140625,
      "high": 94.8949966430664,
      "low": 92.65499877929688,
      "close": 93.59750366210938,
      "volume": 2903200
    },
    {
      "time": "2026-02-12",
      "open": 94.0625,
      "high": 94.23750305175781,
      "low": 91.05249786376953,
      "close": 91.20500183105469,
      "volume": 5184000
    },
    {
      "time": "2026-02-13",
      "open": 91.68250274658203,
      "high": 92.28375244140625,
      "low": 90.3375015258789,
      "close": 91.3499984741211,
      "volume": 3520000
    },
    {
      "time": "2026-02-17",
      "open": 90.77874755859375,
      "high": 92.04750061035156,
      "low": 89.73249816894531,
      "close": 91.38500213623047,
      "volume": 3369600
    },
    {
      "time": "2026-02-18",
      "open": 91.73750305175781,
      "high": 93,
      "low": 91.29125213623047,
      "close": 92.2300033569336,
      "volume": 2916000
    },
    {
      "time": "2026-02-19",
      "open": 91.72000122070312,
      "high": 92.0875015258789,
      "low": 91.23750305175781,
      "close": 91.83125305175781,
      "volume": 2650400
    },
    {
      "time": "2026-02-20",
      "open": 91.21499633789062,
      "high": 92.9437484741211,
      "low": 91.0687484741211,
      "close": 92.19999694824219,
      "volume": 3047200
    },
    {
      "time": "2026-02-23",
      "open": 91.8949966430664,
      "high": 92.13500213623047,
      "low": 90.4800033569336,
      "close": 90.85624694824219,
      "volume": 3569600
    },
    {
      "time": "2026-02-24",
      "open": 91.1762466430664,
      "high": 92.55249786376953,
      "low": 90.76249694824219,
      "close": 92.1624984741211,
      "volume": 2794400
    },
    {
      "time": "2026-02-25",
      "open": 92.8375015258789,
      "high": 94.16500091552734,
      "low": 92.75,
      "close": 93.90750122070312,
      "volume": 3939200
    },
    {
      "time": "2026-02-26",
      "open": 93.99874877929688,
      "high": 93.99874877929688,
      "low": 91.5562515258789,
      "close": 92.52375030517578,
      "volume": 3160800
    },
    {
      "time": "2026-02-27",
      "open": 90.83499908447266,
      "high": 91.56625366210938,
      "low": 90.42250061035156,
      "close": 90.8375015258789,
      "volume": 4237600
    },
    {
      "time": "2026-03-02",
      "open": 89.59375,
      "high": 91.99749755859375,
      "low": 89.5,
      "close": 91.73625183105469,
      "volume": 3875200
    },
    {
      "time": "2026-03-03",
      "open": 89.56625366210938,
      "high": 91,
      "low": 88.76750183105469,
      "close": 90.45999908447266,
      "volume": 10904800
    },
    {
      "time": "2026-03-04",
      "open": 91.00499725341797,
      "high": 92.13375091552734,
      "low": 90.6937484741211,
      "close": 91.64125061035156,
      "volume": 2788800
    },
    {
      "time": "2026-03-05",
      "open": 91.16124725341797,
      "high": 92.40249633789062,
      "low": 90.32749938964844,
      "close": 91.65875244140625,
      "volume": 3602400
    },
    {
      "time": "2026-03-06",
      "open": 90.2750015258789,
      "high": 91.45625305175781,
      "low": 89.5062484741211,
      "close": 89.87875366210938,
      "volume": 3296800
    },
    {
      "time": "2026-03-09",
      "open": 88.85749816894531,
      "high": 91.75,
      "low": 88.65374755859375,
      "close": 91.48374938964844,
      "volume": 4328800
    },
    {
      "time": "2026-03-10",
      "open": 91.45874786376953,
      "high": 92.52874755859375,
      "low": 90.9487533569336,
      "close": 91.49874877929688,
      "volume": 4538400
    },
    {
      "time": "2026-03-11",
      "open": 92.04624938964844,
      "high": 92.5625,
      "low": 91.25,
      "close": 91.87999725341797,
      "volume": 2359200
    },
    {
      "time": "2026-03-12",
      "open": 91.20375061035156,
      "high": 91.375,
      "low": 89.9887466430664,
      "close": 90.0824966430664,
      "volume": 3784800
    },
    {
      "time": "2026-03-13",
      "open": 90.58499908447266,
      "high": 91.3237533569336,
      "low": 89.13749694824219,
      "close": 89.30500030517578,
      "volume": 3292000
    },
    {
      "time": "2026-03-16",
      "open": 90.51249694824219,
      "high": 91.51750183105469,
      "low": 90.43000030517578,
      "close": 90.6187515258789,
      "volume": 3321600
    },
    {
      "time": "2026-03-17",
      "open": 90.91999816894531,
      "high": 91.50125122070312,
      "low": 90.55500030517578,
      "close": 90.92500305175781,
      "volume": 2541600
    },
    {
      "time": "2026-03-18",
      "open": 90.77625274658203,
      "high": 91.29750061035156,
      "low": 89.9749984741211,
      "close": 89.98124694824219,
      "volume": 2521600
    },
    {
      "time": "2026-03-19",
      "open": 88.83999633789062,
      "high": 90.70625305175781,
      "low": 88.4887466430664,
      "close": 90.21499633789062,
      "volume": 3402400
    },
    {
      "time": "2026-03-20",
      "open": 89.94750213623047,
      "high": 89.94750213623047,
      "low": 87.54000091552734,
      "close": 88.14125061035156,
      "volume": 5389600
    },
    {
      "time": "2026-03-23",
      "open": 89.78125,
      "high": 90.79624938964844,
      "low": 89.05249786376953,
      "close": 89.55249786376953,
      "volume": 4144000
    },
    {
      "time": "2026-03-24",
      "open": 88.77749633789062,
      "high": 89.51750183105469,
      "low": 88.2249984741211,
      "close": 88.98750305175781,
      "volume": 2956800
    },
    {
      "time": "2026-03-25",
      "open": 89.875,
      "high": 90.32499694824219,
      "low": 89.27749633789062,
      "close": 89.55750274658203,
      "volume": 2544000
    },
    {
      "time": "2026-03-26",
      "open": 88.52749633789062,
      "high": 88.9312515258789,
      "low": 86.96375274658203,
      "close": 87.00499725341797,
      "volume": 5992000
    },
    {
      "time": "2026-03-27",
      "open": 86.41999816894531,
      "high": 86.56124877929688,
      "low": 84.89624786376953,
      "close": 85.125,
      "volume": 10060800
    },
    {
      "time": "2026-03-30",
      "open": 85.9375,
      "high": 86.125,
      "low": 83.08999633789062,
      "close": 83.5875015258789,
      "volume": 7485600
    },
    {
      "time": "2026-03-31",
      "open": 84.63249969482422,
      "high": 87.39375305175781,
      "low": 84.56749725341797,
      "close": 87.21499633789062,
      "volume": 5690400
    },
    {
      "time": "2026-04-01",
      "open": 88.08499908447266,
      "high": 89.0512466430664,
      "low": 87.82499694824219,
      "close": 88.33125305175781,
      "volume": 4288000
    },
    {
      "time": "2026-04-02",
      "open": 86.4000015258789,
      "high": 89.125,
      "low": 86.09874725341797,
      "close": 89.08125305175781,
      "volume": 3590400
    },
    {
      "time": "2026-04-06",
      "open": 89.27625274658203,
      "high": 89.83125305175781,
      "low": 88.9375,
      "close": 89.52749633789062,
      "volume": 2979200
    },
    {
      "time": "2026-04-07",
      "open": 89.05999755859375,
      "high": 89.83499908447266,
      "low": 87.70124816894531,
      "close": 89.8062515258789,
      "volume": 4507200
    },
    {
      "time": "2026-04-08",
      "open": 93.39125061035156,
      "high": 93.69249725341797,
      "low": 91.83125305175781,
      "close": 92.38749694824219,
      "volume": 5088800
    },
    {
      "time": "2026-04-09",
      "open": 92.375,
      "high": 92.5687484741211,
      "low": 91.5,
      "close": 92.51875305175781,
      "volume": 3212800
    },
    {
      "time": "2026-04-10",
      "open": 92.83125305175781,
      "high": 93.48249816894531,
      "low": 92.50125122070312,
      "close": 92.91000366210938,
      "volume": 3282400
    },
    {
      "time": "2026-04-13",
      "open": 92.58625030517578,
      "high": 94.84874725341797,
      "low": 92.53250122070312,
      "close": 94.78250122070312,
      "volume": 3631200
    },
    {
      "time": "2026-04-14",
      "open": 95.625,
      "high": 96.2612533569336,
      "low": 95.25,
      "close": 96.25499725341797,
      "volume": 5971200
    },
    {
      "time": "2026-04-15",
      "open": 96.5,
      "high": 98.0875015258789,
      "low": 96.49124908447266,
      "close": 98.00250244140625,
      "volume": 5603200
    },
    {
      "time": "2026-04-16",
      "open": 98.4749984741211,
      "high": 99.08999633789062,
      "low": 97.58000183105469,
      "close": 98.99250030517578,
      "volume": 4996800
    },
    {
      "time": "2026-04-17",
      "open": 100.26875305175781,
      "high": 100.9375,
      "low": 100,
      "close": 100.69750213623047,
      "volume": 6283200
    },
    {
      "time": "2026-04-20",
      "open": 100.52375030517578,
      "high": 101.16500091552734,
      "low": 99.99124908447266,
      "close": 101.14125061035156,
      "volume": 5049600
    },
    {
      "time": "2026-04-21",
      "open": 101.56999969482422,
      "high": 102.16999816894531,
      "low": 100.6500015258789,
      "close": 101.0199966430664,
      "volume": 3932800
    },
    {
      "time": "2026-04-22",
      "open": 102.05000305175781,
      "high": 103.05000305175781,
      "low": 101.55000305175781,
      "close": 103.02999877929688,
      "volume": 3867800
    },
    {
      "time": "2026-04-23",
      "open": 102.20999908447266,
      "high": 102.76000213623047,
      "low": 100.25,
      "close": 101.56999969482422,
      "volume": 4806600
    },
    {
      "time": "2026-04-24",
      "open": 102.94999694824219,
      "high": 104.2699966430664,
      "low": 102.30999755859375,
      "close": 104.16000366210938,
      "volume": 4139100
    },
    {
      "time": "2026-04-27",
      "open": 103.86000061035156,
      "high": 104.33000183105469,
      "low": 103.04000091552734,
      "close": 104.31999969482422,
      "volume": 4183000
    },
    {
      "time": "2026-04-28",
      "open": 102.16999816894531,
      "high": 103.16999816894531,
      "low": 101.58000183105469,
      "close": 102.66999816894531,
      "volume": 3531900
    },
    {
      "time": "2026-04-29",
      "open": 103,
      "high": 103.12999725341797,
      "low": 102.26000213623047,
      "close": 103.12999725341797,
      "volume": 3541100
    },
    {
      "time": "2026-04-30",
      "open": 103.4000015258789,
      "high": 103.5999984741211,
      "low": 101.58000183105469,
      "close": 103.18000030517578,
      "volume": 4354100
    },
    {
      "time": "2026-05-01",
      "open": 104.0999984741211,
      "high": 105.12000274658203,
      "low": 103.9800033569336,
      "close": 104.8499984741211,
      "volume": 3780500
    },
    {
      "time": "2026-05-04",
      "open": 105.26000213623047,
      "high": 105.58999633789062,
      "low": 104.11000061035156,
      "close": 104.94999694824219,
      "volume": 3673300
    },
    {
      "time": "2026-05-05",
      "open": 105.88999938964844,
      "high": 107.06999969482422,
      "low": 105.62999725341797,
      "close": 106.80999755859375,
      "volume": 4915900
    },
    {
      "time": "2026-05-06",
      "open": 108.01000213623047,
      "high": 109.62000274658203,
      "low": 107.44999694824219,
      "close": 109.55999755859375,
      "volume": 4629300
    },
    {
      "time": "2026-05-07",
      "open": 110,
      "high": 110.97000122070312,
      "low": 108.98999786376953,
      "close": 109.5,
      "volume": 4368500
    },
    {
      "time": "2026-05-08",
      "open": 110.58000183105469,
      "high": 112.4800033569336,
      "low": 110.33999633789062,
      "close": 112.44000244140625,
      "volume": 3947000
    },
    {
      "time": "2026-05-11",
      "open": 112.41000366210938,
      "high": 114.02999877929688,
      "low": 112.31999969482422,
      "close": 113.72000122070312,
      "volume": 4822100
    },
    {
      "time": "2026-05-12",
      "open": 112.87999725341797,
      "high": 113.36000061035156,
      "low": 110,
      "close": 112.30000305175781,
      "volume": 5205300
    },
    {
      "time": "2026-05-13",
      "open": 113.41000366210938,
      "high": 114.0199966430664,
      "low": 111.75,
      "close": 113.44999694824219,
      "volume": 4045100
    },
    {
      "time": "2026-05-14",
      "open": 114,
      "high": 115.62000274658203,
      "low": 113.62999725341797,
      "close": 115.19000244140625,
      "volume": 5493900
    },
    {
      "time": "2026-05-15",
      "open": 113.3499984741211,
      "high": 114.88999938964844,
      "low": 112.18000030517578,
      "close": 113.30999755859375,
      "volume": 5467400
    },
    {
      "time": "2026-05-18",
      "open": 114.13999938964844,
      "high": 114.19999694824219,
      "low": 110.6500015258789,
      "close": 112.12999725341797,
      "volume": 6326100
    },
    {
      "time": "2026-05-19",
      "open": 111.23999786376953,
      "high": 112.56999969482422,
      "low": 110.19999694824219,
      "close": 111.5199966430664,
      "volume": 4918900
    },
    {
      "time": "2026-05-20",
      "open": 112.33000183105469,
      "high": 113.97000122070312,
      "low": 111.80999755859375,
      "close": 113.83000183105469,
      "volume": 4997000
    },
    {
      "time": "2026-05-21",
      "open": 113.43000030517578,
      "high": 114.9000015258789,
      "low": 113.12000274658203,
      "close": 114.48999786376953,
      "volume": 3680500
    },
    {
      "time": "2026-05-22",
      "open": 115.51000213623047,
      "high": 116.5,
      "low": 115.13999938964844,
      "close": 115.75,
      "volume": 3716000
    },
    {
      "time": "2026-05-26",
      "open": 117.30000305175781,
      "high": 118.62000274658203,
      "low": 116.87999725341797,
      "close": 118.05000305175781,
      "volume": 5046900
    },
    {
      "time": "2026-05-27",
      "open": 118.48999786376953,
      "high": 118.69999694824219,
      "low": 116.3499984741211,
      "close": 117.37999725341797,
      "volume": 4801700
    },
    {
      "time": "2026-05-28",
      "open": 117.69000244140625,
      "high": 119.30000305175781,
      "low": 117.18000030517578,
      "close": 118.94999694824219,
      "volume": 4002800
    },
    {
      "time": "2026-05-29",
      "open": 120.16999816894531,
      "high": 121.5,
      "low": 120.02999877929688,
      "close": 121.05999755859375,
      "volume": 4929300
    },
    {
      "time": "2026-06-01",
      "open": 121.8499984741211,
      "high": 124.5999984741211,
      "low": 121.66999816894531,
      "close": 124.19000244140625,
      "volume": 7885200
    },
    {
      "time": "2026-06-02",
      "open": 124.62999725341797,
      "high": 125.81999969482422,
      "low": 124.37999725341797,
      "close": 125.7699966430664,
      "volume": 6358700
    },
    {
      "time": "2026-06-03",
      "open": 125.86000061035156,
      "high": 126,
      "low": 123.33999633789062,
      "close": 123.91000366210938,
      "volume": 6850800
    },
    {
      "time": "2026-06-04",
      "open": 121.7300033569336,
      "high": 123.72000122070312,
      "low": 120.66000366210938,
      "close": 122.81999969482422,
      "volume": 6066300
    },
    {
      "time": "2026-06-05",
      "open": 120.38999938964844,
      "high": 120.73999786376953,
      "low": 114.94000244140625,
      "close": 115.27999877929688,
      "volume": 10674300
    },
    {
      "time": "2026-06-08",
      "open": 117.87000274658203,
      "high": 118.87999725341797,
      "low": 116.80000305175781,
      "close": 117.25,
      "volume": 5799900
    },
    {
      "time": "2026-06-09",
      "open": 118.08000183105469,
      "high": 118.76000213623047,
      "low": 110.3499984741211,
      "close": 114.98999786376953,
      "volume": 9603200
    },
    {
      "time": "2026-06-10",
      "open": 113.44999694824219,
      "high": 115.76000213623047,
      "low": 112.18000030517578,
      "close": 112.33999633789062,
      "volume": 5681900
    },
    {
      "time": "2026-06-11",
      "open": 113.08999633789062,
      "high": 116.26000213623047,
      "low": 112.19000244140625,
      "close": 116.06999969482422,
      "volume": 4623900
    },
    {
      "time": "2026-06-12",
      "open": 116.18000030517578,
      "high": 117.48999786376953,
      "low": 114.95999908447266,
      "close": 116.73999786376953,
      "volume": 5215300
    },
    {
      "time": "2026-06-15",
      "open": 119.9800033569336,
      "high": 120.9800033569336,
      "low": 119.63999938964844,
      "close": 120.7300033569336,
      "volume": 4625800
    },
    {
      "time": "2026-06-16",
      "open": 120.37000274658203,
      "high": 120.91999816894531,
      "low": 117.7300033569336,
      "close": 117.80999755859375,
      "volume": 4435100
    },
    {
      "time": "2026-06-17",
      "open": 119.04000091552734,
      "high": 119.41999816894531,
      "low": 116.66000366210938,
      "close": 116.93000030517578,
      "volume": 4509800
    },
    {
      "time": "2026-06-18",
      "open": 119.5,
      "high": 120.4000015258789,
      "low": 118.6500015258789,
      "close": 120.04000091552734,
      "volume": 3666900
    },
    {
      "time": "2026-06-22",
      "open": 120.98999786376953,
      "high": 121.98999786376953,
      "low": 119.86000061035156,
      "close": 120.51000213623047,
      "volume": 4507500
    },
    {
      "time": "2026-06-23",
      "open": 116.36000061035156,
      "high": 117.91000366210938,
      "low": 115.7699966430664,
      "close": 116.06999969482422,
      "volume": 5478100
    },
    {
      "time": "2026-06-24",
      "open": 116.02999877929688,
      "high": 116.83999633789062,
      "low": 113.8499984741211,
      "close": 115.12999725341797,
      "volume": 5133000
    },
    {
      "time": "2026-06-25",
      "open": 117.88999938964844,
      "high": 118.06999969482422,
      "low": 113.22000122070312,
      "close": 115.47000122070312,
      "volume": 7021400
    },
    {
      "time": "2026-06-26",
      "open": 113.58000183105469,
      "high": 115,
      "low": 112.80000305175781,
      "close": 113.86000061035156,
      "volume": 4670100
    },
    {
      "time": "2026-06-29",
      "open": 115.2699966430664,
      "high": 116.58000183105469,
      "low": 112.58000183105469,
      "close": 116.5,
      "volume": 4460000
    },
    {
      "time": "2026-06-30",
      "open": 116.7300033569336,
      "high": 119.7699966430664,
      "low": 116.47000122070312,
      "close": 119.5199966430664,
      "volume": 3780500
    },
    {
      "time": "2026-07-01",
      "open": 117.80999755859375,
      "high": 118.44000244140625,
      "low": 116.94999694824219,
      "close": 117.22000122070312,
      "volume": 3097300
    },
    {
      "time": "2026-07-02",
      "open": 117.05999755859375,
      "high": 118.4800033569336,
      "low": 113.62000274658203,
      "close": 114.63999938964844,
      "volume": 5264200
    },
    {
      "time": "2026-07-06",
      "open": 115.68000030517578,
      "high": 117.55999755859375,
      "low": 115.33000183105469,
      "close": 116.37000274658203,
      "volume": 5107500
    },
    {
      "time": "2026-07-07",
      "open": 114.33000183105469,
      "high": 115.08999633789062,
      "low": 112.5,
      "close": 114.05999755859375,
      "volume": 5406600
    },
    {
      "time": "2026-07-08",
      "open": 113.0199966430664,
      "high": 115.62999725341797,
      "low": 112.80999755859375,
      "close": 115.47000122070312,
      "volume": 4923100
    },
    {
      "time": "2026-07-09",
      "open": 117.0199966430664,
      "high": 118.2699966430664,
      "low": 116.3499984741211,
      "close": 117.70999908447266,
      "volume": 3155700
    },
    {
      "time": "2026-07-10",
      "open": 117.05000305175781,
      "high": 118.27999877929688,
      "low": 116.43000030517578,
      "close": 118.08000183105469,
      "volume": 3830900
    },
    {
      "time": "2026-07-13",
      "open": 116.83999633789062,
      "high": 117.12999725341797,
      "low": 115.12999725341797,
      "close": 115.58000183105469,
      "volume": 6228600
    },
    {
      "time": "2026-07-14",
      "open": 116.88999938964844,
      "high": 117.55000305175781,
      "low": 115.56999969482422,
      "close": 117.11000061035156,
      "volume": 4868600
    },
    {
      "time": "2026-07-15",
      "open": 118,
      "high": 118.1500015258789,
      "low": 114.4800033569336,
      "close": 116.5,
      "volume": 5357100
    },
    {
      "time": "2026-07-16",
      "open": 115.02999877929688,
      "high": 115.36000061035156,
      "low": 113.58999633789062,
      "close": 114.23999786376953,
      "volume": 6021300
    },
    {
      "time": "2026-07-17",
      "open": 111.51000213623047,
      "high": 114.44999694824219,
      "low": 110.69999694824219,
      "close": 113.0999984741211,
      "volume": 5347800
    },
    {
      "time": "2026-07-20",
      "open": 114.2699966430664,
      "high": 114.87000274658203,
      "low": 113.12999725341797,
      "close": 113.2300033569336,
      "volume": 2803500
    },
    {
      "time": "2026-07-21",
      "open": 115.1500015258789,
      "high": 116.13999938964844,
      "low": 114.51000213623047,
      "close": 116.01000213623047,
      "volume": 3253500
    },
    {
      "time": "2026-07-22",
      "open": 114.86000061035156,
      "high": 116.33000183105469,
      "low": 114.69999694824219,
      "close": 115.62000274658203,
      "volume": 3376500
    },
    {
      "time": "2026-07-23",
      "open": 114.83999633789062,
      "high": 115.62999725341797,
      "low": 113.55999755859375,
      "close": 114.38999938964844,
      "volume": 3032500
    },
    {
      "time": "2026-07-24",
      "open": 114.17500305175781,
      "high": 115.0999984741211,
      "low": 112.79000091552734,
      "close": 113.30000305175781,
      "volume": 2847749
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 88.77782470703124
    },
    {
      "time": "2025-10-06",
      "value": 88.96154968261719
    },
    {
      "time": "2025-10-07",
      "value": 89.1141746520996
    },
    {
      "time": "2025-10-08",
      "value": 89.30189971923828
    },
    {
      "time": "2025-10-09",
      "value": 89.4848747253418
    },
    {
      "time": "2025-10-10",
      "value": 89.5995248413086
    },
    {
      "time": "2025-10-13",
      "value": 89.80224975585938
    },
    {
      "time": "2025-10-14",
      "value": 89.94252487182617
    },
    {
      "time": "2025-10-15",
      "value": 90.11557495117188
    },
    {
      "time": "2025-10-16",
      "value": 90.26182495117187
    },
    {
      "time": "2025-10-17",
      "value": 90.40922485351562
    },
    {
      "time": "2025-10-20",
      "value": 90.56629989624024
    },
    {
      "time": "2025-10-21",
      "value": 90.7316748046875
    },
    {
      "time": "2025-10-22",
      "value": 90.84752471923828
    },
    {
      "time": "2025-10-23",
      "value": 90.98494979858398
    },
    {
      "time": "2025-10-24",
      "value": 91.15912490844727
    },
    {
      "time": "2025-10-27",
      "value": 91.37902496337891
    },
    {
      "time": "2025-10-28",
      "value": 91.6141749572754
    },
    {
      "time": "2025-10-29",
      "value": 91.89595001220704
    },
    {
      "time": "2025-10-30",
      "value": 92.16360000610352
    },
    {
      "time": "2025-10-31",
      "value": 92.44142501831055
    },
    {
      "time": "2025-11-03",
      "value": 92.69587509155274
    },
    {
      "time": "2025-11-04",
      "value": 92.90080017089844
    },
    {
      "time": "2025-11-05",
      "value": 93.10487503051758
    },
    {
      "time": "2025-11-06",
      "value": 93.25857513427735
    },
    {
      "time": "2025-11-07",
      "value": 93.39232513427734
    },
    {
      "time": "2025-11-10",
      "value": 93.6007000732422
    },
    {
      "time": "2025-11-11",
      "value": 93.80942504882813
    },
    {
      "time": "2025-11-12",
      "value": 94.01259994506836
    },
    {
      "time": "2025-11-13",
      "value": 94.1496499633789
    },
    {
      "time": "2025-11-14",
      "value": 94.2933250427246
    },
    {
      "time": "2025-11-17",
      "value": 94.3902751159668
    },
    {
      "time": "2025-11-18",
      "value": 94.45737518310547
    },
    {
      "time": "2025-11-19",
      "value": 94.51397521972656
    },
    {
      "time": "2025-11-20",
      "value": 94.50630020141601
    },
    {
      "time": "2025-11-21",
      "value": 94.50460021972657
    },
    {
      "time": "2025-11-24",
      "value": 94.5304002380371
    },
    {
      "time": "2025-11-25",
      "value": 94.56800033569336
    },
    {
      "time": "2025-11-26",
      "value": 94.63157531738281
    },
    {
      "time": "2025-11-28",
      "value": 94.6763003540039
    },
    {
      "time": "2025-12-01",
      "value": 94.7031004333496
    },
    {
      "time": "2025-12-02",
      "value": 94.71950042724609
    },
    {
      "time": "2025-12-03",
      "value": 94.75877548217774
    },
    {
      "time": "2025-12-04",
      "value": 94.82275054931641
    },
    {
      "time": "2025-12-05",
      "value": 94.90060043334961
    },
    {
      "time": "2025-12-08",
      "value": 94.99055038452148
    },
    {
      "time": "2025-12-09",
      "value": 95.07355041503907
    },
    {
      "time": "2025-12-10",
      "value": 95.15487533569336
    },
    {
      "time": "2025-12-11",
      "value": 95.21442535400391
    },
    {
      "time": "2025-12-12",
      "value": 95.20427536010742
    },
    {
      "time": "2025-12-15",
      "value": 95.1788754272461
    },
    {
      "time": "2025-12-16",
      "value": 95.14012542724609
    },
    {
      "time": "2025-12-17",
      "value": 95.07820037841798
    },
    {
      "time": "2025-12-18",
      "value": 95.00970031738281
    },
    {
      "time": "2025-12-19",
      "value": 94.97945022583008
    },
    {
      "time": "2025-12-22",
      "value": 95.04057525634765
    },
    {
      "time": "2025-12-23",
      "value": 95.0644253540039
    },
    {
      "time": "2025-12-24",
      "value": 95.11562530517578
    },
    {
      "time": "2025-12-26",
      "value": 95.15162521362305
    },
    {
      "time": "2025-12-29",
      "value": 95.18350021362305
    },
    {
      "time": "2025-12-30",
      "value": 95.20532531738282
    },
    {
      "time": "2025-12-31",
      "value": 95.18432540893555
    },
    {
      "time": "2026-01-02",
      "value": 95.17075042724609
    },
    {
      "time": "2026-01-05",
      "value": 95.18327545166015
    },
    {
      "time": "2026-01-06",
      "value": 95.19385040283203
    },
    {
      "time": "2026-01-07",
      "value": 95.17375030517579
    },
    {
      "time": "2026-01-08",
      "value": 95.0907502746582
    },
    {
      "time": "2026-01-09",
      "value": 95.00530029296876
    },
    {
      "time": "2026-01-12",
      "value": 94.9152752685547
    },
    {
      "time": "2026-01-13",
      "value": 94.84892517089844
    },
    {
      "time": "2026-01-14",
      "value": 94.75410018920898
    },
    {
      "time": "2026-01-15",
      "value": 94.66260009765625
    },
    {
      "time": "2026-01-16",
      "value": 94.62385009765624
    },
    {
      "time": "2026-01-20",
      "value": 94.52642517089843
    },
    {
      "time": "2026-01-21",
      "value": 94.49192504882812
    },
    {
      "time": "2026-01-22",
      "value": 94.47412506103515
    },
    {
      "time": "2026-01-23",
      "value": 94.41067504882812
    },
    {
      "time": "2026-01-26",
      "value": 94.37850006103515
    },
    {
      "time": "2026-01-27",
      "value": 94.36782516479492
    },
    {
      "time": "2026-01-28",
      "value": 94.42487518310547
    },
    {
      "time": "2026-01-29",
      "value": 94.43622512817383
    },
    {
      "time": "2026-01-30",
      "value": 94.44677505493163
    },
    {
      "time": "2026-02-02",
      "value": 94.49792495727539
    },
    {
      "time": "2026-02-03",
      "value": 94.49509994506836
    },
    {
      "time": "2026-02-04",
      "value": 94.51022491455078
    },
    {
      "time": "2026-02-05",
      "value": 94.48432495117187
    },
    {
      "time": "2026-02-06",
      "value": 94.49079986572265
    },
    {
      "time": "2026-02-09",
      "value": 94.52144973754883
    },
    {
      "time": "2026-02-10",
      "value": 94.52474975585938
    },
    {
      "time": "2026-02-11",
      "value": 94.51619979858398
    },
    {
      "time": "2026-02-12",
      "value": 94.46057479858399
    },
    {
      "time": "2026-02-13",
      "value": 94.38829971313477
    },
    {
      "time": "2026-02-17",
      "value": 94.31319976806641
    },
    {
      "time": "2026-02-18",
      "value": 94.24617477416992
    },
    {
      "time": "2026-02-19",
      "value": 94.16287490844726
    },
    {
      "time": "2026-02-20",
      "value": 94.07017486572266
    },
    {
      "time": "2026-02-23",
      "value": 93.94639984130859
    },
    {
      "time": "2026-02-24",
      "value": 93.84174987792969
    },
    {
      "time": "2026-02-25",
      "value": 93.77904983520507
    },
    {
      "time": "2026-02-26",
      "value": 93.74469985961915
    },
    {
      "time": "2026-02-27",
      "value": 93.69767486572266
    },
    {
      "time": "2026-03-02",
      "value": 93.66569992065429
    },
    {
      "time": "2026-03-03",
      "value": 93.64884994506836
    },
    {
      "time": "2026-03-04",
      "value": 93.63012496948242
    },
    {
      "time": "2026-03-05",
      "value": 93.57445007324219
    },
    {
      "time": "2026-03-06",
      "value": 93.47007507324219
    },
    {
      "time": "2026-03-09",
      "value": 93.38717498779297
    },
    {
      "time": "2026-03-10",
      "value": 93.30134994506835
    },
    {
      "time": "2026-03-11",
      "value": 93.22102493286133
    },
    {
      "time": "2026-03-12",
      "value": 93.11492492675781
    },
    {
      "time": "2026-03-13",
      "value": 92.99879989624023
    },
    {
      "time": "2026-03-16",
      "value": 92.92672485351562
    },
    {
      "time": "2026-03-17",
      "value": 92.8552749633789
    },
    {
      "time": "2026-03-18",
      "value": 92.76134994506836
    },
    {
      "time": "2026-03-19",
      "value": 92.64942489624023
    },
    {
      "time": "2026-03-20",
      "value": 92.49699996948242
    },
    {
      "time": "2026-03-23",
      "value": 92.40102493286133
    },
    {
      "time": "2026-03-24",
      "value": 92.27587493896485
    },
    {
      "time": "2026-03-25",
      "value": 92.15324996948242
    },
    {
      "time": "2026-03-26",
      "value": 91.98232498168946
    },
    {
      "time": "2026-03-27",
      "value": 91.79662490844727
    },
    {
      "time": "2026-03-30",
      "value": 91.57
    },
    {
      "time": "2026-03-31",
      "value": 91.41692489624023
    },
    {
      "time": "2026-04-01",
      "value": 91.33682495117188
    },
    {
      "time": "2026-04-02",
      "value": 91.24695007324219
    },
    {
      "time": "2026-04-06",
      "value": 91.151875
    },
    {
      "time": "2026-04-07",
      "value": 91.06052505493165
    },
    {
      "time": "2026-04-08",
      "value": 91.00720001220704
    },
    {
      "time": "2026-04-09",
      "value": 90.93282501220703
    },
    {
      "time": "2026-04-10",
      "value": 90.85307510375976
    },
    {
      "time": "2026-04-13",
      "value": 90.84672515869141
    },
    {
      "time": "2026-04-14",
      "value": 90.90202514648438
    },
    {
      "time": "2026-04-15",
      "value": 90.97945022583008
    },
    {
      "time": "2026-04-16",
      "value": 91.11820022583008
    },
    {
      "time": "2026-04-17",
      "value": 91.32777526855469
    },
    {
      "time": "2026-04-20",
      "value": 91.57927520751953
    },
    {
      "time": "2026-04-21",
      "value": 91.7508251953125
    },
    {
      "time": "2026-04-22",
      "value": 91.93275024414062
    },
    {
      "time": "2026-04-23",
      "value": 92.0935252380371
    },
    {
      "time": "2026-04-24",
      "value": 92.30477523803711
    },
    {
      "time": "2026-04-27",
      "value": 92.5670751953125
    },
    {
      "time": "2026-04-28",
      "value": 92.79347518920899
    },
    {
      "time": "2026-04-29",
      "value": 93.02837509155273
    },
    {
      "time": "2026-04-30",
      "value": 93.24737503051757
    },
    {
      "time": "2026-05-01",
      "value": 93.50774993896485
    },
    {
      "time": "2026-05-04",
      "value": 93.76274993896484
    },
    {
      "time": "2026-05-05",
      "value": 94.08182495117188
    },
    {
      "time": "2026-05-06",
      "value": 94.42977493286133
    },
    {
      "time": "2026-05-07",
      "value": 94.74162490844726
    },
    {
      "time": "2026-05-08",
      "value": 95.13994995117187
    },
    {
      "time": "2026-05-11",
      "value": 95.59759994506835
    },
    {
      "time": "2026-05-12",
      "value": 96.00887496948242
    },
    {
      "time": "2026-05-13",
      "value": 96.46867492675781
    },
    {
      "time": "2026-05-14",
      "value": 96.93964996337891
    },
    {
      "time": "2026-05-15",
      "value": 97.37267486572266
    },
    {
      "time": "2026-05-18",
      "value": 97.81769973754882
    },
    {
      "time": "2026-05-19",
      "value": 98.21842468261718
    },
    {
      "time": "2026-05-20",
      "value": 98.66504974365235
    },
    {
      "time": "2026-05-21",
      "value": 99.11724975585938
    },
    {
      "time": "2026-05-22",
      "value": 99.63059982299805
    },
    {
      "time": "2026-05-26",
      "value": 100.20549987792968
    },
    {
      "time": "2026-05-27",
      "value": 100.74072479248046
    },
    {
      "time": "2026-05-28",
      "value": 101.30122467041015
    },
    {
      "time": "2026-05-29",
      "value": 101.92279968261718
    },
    {
      "time": "2026-06-01",
      "value": 102.6022998046875
    },
    {
      "time": "2026-06-02",
      "value": 103.3548747253418
    },
    {
      "time": "2026-06-03",
      "value": 104.04202484130859
    },
    {
      "time": "2026-06-04",
      "value": 104.71867477416993
    },
    {
      "time": "2026-06-05",
      "value": 105.23312469482421
    },
    {
      "time": "2026-06-08",
      "value": 105.83802474975586
    },
    {
      "time": "2026-06-09",
      "value": 106.43532470703126
    },
    {
      "time": "2026-06-10",
      "value": 107.01037460327149
    },
    {
      "time": "2026-06-11",
      "value": 107.58747467041016
    },
    {
      "time": "2026-06-12",
      "value": 108.1556495666504
    },
    {
      "time": "2026-06-15",
      "value": 108.7886245727539
    },
    {
      "time": "2026-06-16",
      "value": 109.35427459716797
    },
    {
      "time": "2026-06-17",
      "value": 109.8967495727539
    },
    {
      "time": "2026-06-18",
      "value": 110.44979965209961
    },
    {
      "time": "2026-06-22",
      "value": 111.00962463378906
    },
    {
      "time": "2026-06-23",
      "value": 111.47282455444336
    },
    {
      "time": "2026-06-24",
      "value": 111.87977447509766
    },
    {
      "time": "2026-06-25",
      "value": 112.26407455444335
    },
    {
      "time": "2026-06-26",
      "value": 112.58122451782226
    },
    {
      "time": "2026-06-29",
      "value": 112.93137451171874
    },
    {
      "time": "2026-06-30",
      "value": 113.30782440185547
    },
    {
      "time": "2026-07-01",
      "value": 113.6293994140625
    },
    {
      "time": "2026-07-02",
      "value": 113.90179946899414
    },
    {
      "time": "2026-07-06",
      "value": 114.16859954833984
    },
    {
      "time": "2026-07-07",
      "value": 114.41839950561524
    },
    {
      "time": "2026-07-08",
      "value": 114.6445994567871
    },
    {
      "time": "2026-07-09",
      "value": 114.91239944458007
    },
    {
      "time": "2026-07-10",
      "value": 115.22059951782227
    },
    {
      "time": "2026-07-13",
      "value": 115.469599609375
    },
    {
      "time": "2026-07-14",
      "value": 115.74819961547851
    },
    {
      "time": "2026-07-15",
      "value": 115.9811996459961
    },
    {
      "time": "2026-07-16",
      "value": 116.16699966430664
    },
    {
      "time": "2026-07-17",
      "value": 116.29279968261719
    },
    {
      "time": "2026-07-20",
      "value": 116.36619979858398
    },
    {
      "time": "2026-07-21",
      "value": 116.49639984130859
    },
    {
      "time": "2026-07-22",
      "value": 116.55999984741212
    },
    {
      "time": "2026-07-23",
      "value": 116.57339981079102
    },
    {
      "time": "2026-07-24",
      "value": 116.59339981079101
    }
  ],
  "analysis": null
}