{
  "ok": true,
  "cached": false,
  "ticker": "WPM",
  "price": 111.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TECK or WPM: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teck-wpm-better-value-stock-154002948.html",
      "published": "2026-07-16"
    },
    {
      "title": "Is Wheaton Precious Metals Corp. (WPM) among the 12 Strong Buy Stocks with High Upside According to Analysts?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/commodities/articles/wheaton-precious-metals-corp-wpm-092144373.html",
      "published": "2026-07-15"
    },
    {
      "title": "Can Wheaton Precious Metals Sustain Its Record Cash Flow Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/wheaton-precious-metals-sustain-record-134500782.html",
      "published": "2026-07-14"
    },
    {
      "title": "Will Wheaton Precious Metals (WPM) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wheaton-precious-metals-wpm-beat-161004228.html",
      "published": "2026-07-10"
    },
    {
      "title": "Wheaton Precious Metals (TSX:WPM) Pullback Tests Growth Narrative As Valuation Views Split",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wheaton-precious-metals-tsx-wpm-042958239.html",
      "published": "2026-07-08"
    },
    {
      "title": "Wheaton Precious Metals (TSX:WPM) Stock Looks Fully Priced Despite Cash Flow Upside",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wheaton-precious-metals-tsx-wpm-002048863.html",
      "published": "2026-07-08"
    },
    {
      "title": "Why Wheaton Precious Metals Stock Slumped by Nearly 14% in June",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bd01d2fa-71e7-350c-951e-30924888b561/why-wheaton-precious-metals.html",
      "published": "2026-07-07"
    },
    {
      "title": "Wheaton Precious Metals to Release 2026 Second Quarter Results on August 6, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/wheaton-precious-metals-release-2026-210000784.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 93.05999755859375,
      "high": 94.4000015258789,
      "low": 92.62000274658203,
      "close": 93.9800033569336,
      "volume": 1553800
    },
    {
      "time": "2025-07-28",
      "open": 93.30999755859375,
      "high": 93.33000183105469,
      "low": 91.37999725341797,
      "close": 91.7300033569336,
      "volume": 1381300
    },
    {
      "time": "2025-07-29",
      "open": 91.94000244140625,
      "high": 93.38999938964844,
      "low": 91.11000061035156,
      "close": 93.37999725341797,
      "volume": 1053600
    },
    {
      "time": "2025-07-30",
      "open": 93.23999786376953,
      "high": 94.2300033569336,
      "low": 90.38999938964844,
      "close": 91,
      "volume": 2024900
    },
    {
      "time": "2025-07-31",
      "open": 91.5,
      "high": 92.94999694824219,
      "low": 90.95999908447266,
      "close": 91.51000213623047,
      "volume": 1225200
    },
    {
      "time": "2025-08-01",
      "open": 93.3499984741211,
      "high": 93.87999725341797,
      "low": 91.16999816894531,
      "close": 92.0999984741211,
      "volume": 1622200
    },
    {
      "time": "2025-08-04",
      "open": 93.19999694824219,
      "high": 95.91000366210938,
      "low": 93.19999694824219,
      "close": 95.87000274658203,
      "volume": 1546400
    },
    {
      "time": "2025-08-05",
      "open": 95.30000305175781,
      "high": 98.5,
      "low": 95.06999969482422,
      "close": 97.9800033569336,
      "volume": 2763800
    },
    {
      "time": "2025-08-06",
      "open": 97.80000305175781,
      "high": 98.66000366210938,
      "low": 97.27999877929688,
      "close": 98.56999969482422,
      "volume": 1968600
    },
    {
      "time": "2025-08-07",
      "open": 99.68000030517578,
      "high": 100.52999877929688,
      "low": 99.12999725341797,
      "close": 99.79000091552734,
      "volume": 1908800
    },
    {
      "time": "2025-08-08",
      "open": 103.75,
      "high": 103.80999755859375,
      "low": 99.02999877929688,
      "close": 100.69000244140625,
      "volume": 3101200
    },
    {
      "time": "2025-08-11",
      "open": 96.77999877929688,
      "high": 97.8499984741211,
      "low": 95.77999877929688,
      "close": 97.51000213623047,
      "volume": 3403100
    },
    {
      "time": "2025-08-12",
      "open": 97.54000091552734,
      "high": 97.94000244140625,
      "low": 95.66999816894531,
      "close": 96.41000366210938,
      "volume": 2099600
    },
    {
      "time": "2025-08-13",
      "open": 96.81999969482422,
      "high": 96.9000015258789,
      "low": 94.69999694824219,
      "close": 95.12000274658203,
      "volume": 2183500
    },
    {
      "time": "2025-08-14",
      "open": 94.68000030517578,
      "high": 95.52999877929688,
      "low": 93.23999786376953,
      "close": 94.27999877929688,
      "volume": 1746300
    },
    {
      "time": "2025-08-15",
      "open": 94.19000244140625,
      "high": 94.61000061035156,
      "low": 93.08000183105469,
      "close": 94.33999633789062,
      "volume": 1619600
    },
    {
      "time": "2025-08-18",
      "open": 94.58000183105469,
      "high": 94.8499984741211,
      "low": 92.26000213623047,
      "close": 93.38999938964844,
      "volume": 1876700
    },
    {
      "time": "2025-08-19",
      "open": 92.93000030517578,
      "high": 93.19000244140625,
      "low": 90.94999694824219,
      "close": 91.0199966430664,
      "volume": 1337900
    },
    {
      "time": "2025-08-20",
      "open": 92,
      "high": 93.41000366210938,
      "low": 91.6500015258789,
      "close": 93.23999786376953,
      "volume": 1589200
    },
    {
      "time": "2025-08-21",
      "open": 93,
      "high": 95.27999877929688,
      "low": 92.69000244140625,
      "close": 94.3499984741211,
      "volume": 1375600
    },
    {
      "time": "2025-08-22",
      "open": 93.25,
      "high": 96.27999877929688,
      "low": 93.0999984741211,
      "close": 95.56999969482422,
      "volume": 1439500
    },
    {
      "time": "2025-08-25",
      "open": 96.05000305175781,
      "high": 96.12000274658203,
      "low": 95.01000213623047,
      "close": 95.5,
      "volume": 1183000
    },
    {
      "time": "2025-08-26",
      "open": 95.83999633789062,
      "high": 97.13999938964844,
      "low": 95.2300033569336,
      "close": 96.69999694824219,
      "volume": 1627100
    },
    {
      "time": "2025-08-27",
      "open": 95.94999694824219,
      "high": 96.72000122070312,
      "low": 94.54000091552734,
      "close": 96.58000183105469,
      "volume": 1821500
    },
    {
      "time": "2025-08-28",
      "open": 96.75,
      "high": 97.87999725341797,
      "low": 96.05999755859375,
      "close": 97.2300033569336,
      "volume": 1415700
    },
    {
      "time": "2025-08-29",
      "open": 97.33999633789062,
      "high": 100.70999908447266,
      "low": 97.04000091552734,
      "close": 100.41999816894531,
      "volume": 2019200
    },
    {
      "time": "2025-09-02",
      "open": 102.19000244140625,
      "high": 102.58000183105469,
      "low": 99.75,
      "close": 101.56999969482422,
      "volume": 3258600
    },
    {
      "time": "2025-09-03",
      "open": 102.5,
      "high": 103.4000015258789,
      "low": 101.12999725341797,
      "close": 102.44000244140625,
      "volume": 2382700
    },
    {
      "time": "2025-09-04",
      "open": 101.25,
      "high": 103.08000183105469,
      "low": 100.4800033569336,
      "close": 102.7300033569336,
      "volume": 2072000
    },
    {
      "time": "2025-09-05",
      "open": 104.69999694824219,
      "high": 105.9800033569336,
      "low": 103.55000305175781,
      "close": 104.23999786376953,
      "volume": 2115000
    },
    {
      "time": "2025-09-08",
      "open": 106.05999755859375,
      "high": 106.62000274658203,
      "low": 105.1500015258789,
      "close": 106.05000305175781,
      "volume": 2158400
    },
    {
      "time": "2025-09-09",
      "open": 106.58999633789062,
      "high": 106.83999633789062,
      "low": 104.5,
      "close": 104.61000061035156,
      "volume": 2162400
    },
    {
      "time": "2025-09-10",
      "open": 105.25,
      "high": 106.2300033569336,
      "low": 103.79000091552734,
      "close": 105.44999694824219,
      "volume": 1752700
    },
    {
      "time": "2025-09-11",
      "open": 105.58999633789062,
      "high": 107.37000274658203,
      "low": 104.76000213623047,
      "close": 107.37000274658203,
      "volume": 1635200
    },
    {
      "time": "2025-09-12",
      "open": 107.62999725341797,
      "high": 108.66999816894531,
      "low": 106.1500015258789,
      "close": 106.62999725341797,
      "volume": 1892800
    },
    {
      "time": "2025-09-15",
      "open": 106.25,
      "high": 107.9800033569336,
      "low": 105.41999816894531,
      "close": 107.69999694824219,
      "volume": 2087300
    },
    {
      "time": "2025-09-16",
      "open": 107.5999984741211,
      "high": 107.5999984741211,
      "low": 104.4800033569336,
      "close": 105.2300033569336,
      "volume": 2051200
    },
    {
      "time": "2025-09-17",
      "open": 103.8499984741211,
      "high": 106.72000122070312,
      "low": 103.30000305175781,
      "close": 105.11000061035156,
      "volume": 1930700
    },
    {
      "time": "2025-09-18",
      "open": 104.19000244140625,
      "high": 104.9000015258789,
      "low": 102.80999755859375,
      "close": 104.77999877929688,
      "volume": 1800600
    },
    {
      "time": "2025-09-19",
      "open": 105.38999938964844,
      "high": 108.44999694824219,
      "low": 105.37999725341797,
      "close": 107.6500015258789,
      "volume": 8717500
    },
    {
      "time": "2025-09-22",
      "open": 109.4800033569336,
      "high": 109.66999816894531,
      "low": 105.62999725341797,
      "close": 107.66999816894531,
      "volume": 2966700
    },
    {
      "time": "2025-09-23",
      "open": 108.48999786376953,
      "high": 109.36000061035156,
      "low": 106.95999908447266,
      "close": 107.61000061035156,
      "volume": 2830500
    },
    {
      "time": "2025-09-24",
      "open": 107.31999969482422,
      "high": 108.36000061035156,
      "low": 105.25,
      "close": 105.30999755859375,
      "volume": 1915100
    },
    {
      "time": "2025-09-25",
      "open": 105.41000366210938,
      "high": 107.52999877929688,
      "low": 104.63999938964844,
      "close": 107.3499984741211,
      "volume": 2008200
    },
    {
      "time": "2025-09-26",
      "open": 108.01000213623047,
      "high": 109.22000122070312,
      "low": 107.43000030517578,
      "close": 109.04000091552734,
      "volume": 1897200
    },
    {
      "time": "2025-09-29",
      "open": 111.26000213623047,
      "high": 112.08000183105469,
      "low": 110.30000305175781,
      "close": 110.48999786376953,
      "volume": 2175700
    },
    {
      "time": "2025-09-30",
      "open": 109.5999984741211,
      "high": 112.68000030517578,
      "low": 109.30999755859375,
      "close": 111.83999633789062,
      "volume": 2746100
    },
    {
      "time": "2025-10-01",
      "open": 113,
      "high": 114.01000213623047,
      "low": 110.8499984741211,
      "close": 111.47000122070312,
      "volume": 2310300
    },
    {
      "time": "2025-10-02",
      "open": 112,
      "high": 112.22000122070312,
      "low": 105.62999725341797,
      "close": 109.83000183105469,
      "volume": 2395700
    },
    {
      "time": "2025-10-03",
      "open": 110.33000183105469,
      "high": 111.2699966430664,
      "low": 109.30999755859375,
      "close": 109.66000366210938,
      "volume": 1308000
    },
    {
      "time": "2025-10-06",
      "open": 110.69999694824219,
      "high": 111.27999877929688,
      "low": 109.70999908447266,
      "close": 109.80999755859375,
      "volume": 2009900
    },
    {
      "time": "2025-10-07",
      "open": 110.05999755859375,
      "high": 110.41000366210938,
      "low": 107.5,
      "close": 108.31999969482422,
      "volume": 1706300
    },
    {
      "time": "2025-10-08",
      "open": 110.52999877929688,
      "high": 110.5999984741211,
      "low": 106.12000274658203,
      "close": 107.20999908447266,
      "volume": 2506200
    },
    {
      "time": "2025-10-09",
      "open": 108.16999816894531,
      "high": 108.5,
      "low": 102.5,
      "close": 103.37999725341797,
      "volume": 2917000
    },
    {
      "time": "2025-10-10",
      "open": 104.30999755859375,
      "high": 105.95999908447266,
      "low": 103.58000183105469,
      "close": 105.44999694824219,
      "volume": 2518600
    },
    {
      "time": "2025-10-13",
      "open": 108.19999694824219,
      "high": 109.19000244140625,
      "low": 106.95999908447266,
      "close": 108.98999786376953,
      "volume": 1823000
    },
    {
      "time": "2025-10-14",
      "open": 107.55999755859375,
      "high": 110.16000366210938,
      "low": 107.20999908447266,
      "close": 108.31999969482422,
      "volume": 1919300
    },
    {
      "time": "2025-10-15",
      "open": 109.20999908447266,
      "high": 111.05000305175781,
      "low": 108.5999984741211,
      "close": 110.2699966430664,
      "volume": 2254500
    },
    {
      "time": "2025-10-16",
      "open": 111.19999694824219,
      "high": 114.36000061035156,
      "low": 110.01000213623047,
      "close": 113.5,
      "volume": 2330900
    },
    {
      "time": "2025-10-17",
      "open": 111.13999938964844,
      "high": 111.22000122070312,
      "low": 103.06999969482422,
      "close": 104.58999633789062,
      "volume": 3025700
    },
    {
      "time": "2025-10-20",
      "open": 106.61000061035156,
      "high": 107.08000183105469,
      "low": 105.37999725341797,
      "close": 105.43000030517578,
      "volume": 2253400
    },
    {
      "time": "2025-10-21",
      "open": 99.02999877929688,
      "high": 99.44999694824219,
      "low": 94.7699966430664,
      "close": 95.83999633789062,
      "volume": 5026700
    },
    {
      "time": "2025-10-22",
      "open": 93.94000244140625,
      "high": 97.73999786376953,
      "low": 93.94000244140625,
      "close": 97.12999725341797,
      "volume": 2977000
    },
    {
      "time": "2025-10-23",
      "open": 99,
      "high": 99.31999969482422,
      "low": 97.19999694824219,
      "close": 98.2300033569336,
      "volume": 2549200
    },
    {
      "time": "2025-10-24",
      "open": 96.91000366210938,
      "high": 98.70999908447266,
      "low": 96.55000305175781,
      "close": 98.1500015258789,
      "volume": 1913600
    },
    {
      "time": "2025-10-27",
      "open": 95.41000366210938,
      "high": 96.9800033569336,
      "low": 92.80000305175781,
      "close": 94.44999694824219,
      "volume": 3278400
    },
    {
      "time": "2025-10-28",
      "open": 92.56999969482422,
      "high": 95.9000015258789,
      "low": 92.56999969482422,
      "close": 95.41999816894531,
      "volume": 2523300
    },
    {
      "time": "2025-10-29",
      "open": 97.68000030517578,
      "high": 97.68000030517578,
      "low": 94.33999633789062,
      "close": 95.18000030517578,
      "volume": 2426600
    },
    {
      "time": "2025-10-30",
      "open": 94.55000305175781,
      "high": 98.23999786376953,
      "low": 94.54000091552734,
      "close": 98.06999969482422,
      "volume": 2267300
    },
    {
      "time": "2025-10-31",
      "open": 98.25,
      "high": 98.72000122070312,
      "low": 96.4800033569336,
      "close": 96.5199966430664,
      "volume": 5268500
    },
    {
      "time": "2025-11-03",
      "open": 96.5199966430664,
      "high": 97.23999786376953,
      "low": 95.37999725341797,
      "close": 97.19000244140625,
      "volume": 1568200
    },
    {
      "time": "2025-11-04",
      "open": 95.16000366210938,
      "high": 96.36000061035156,
      "low": 94.27999877929688,
      "close": 94.37000274658203,
      "volume": 2112600
    },
    {
      "time": "2025-11-05",
      "open": 95.95999908447266,
      "high": 97.23999786376953,
      "low": 95.58999633789062,
      "close": 96.5,
      "volume": 1587800
    },
    {
      "time": "2025-11-06",
      "open": 96.9000015258789,
      "high": 98,
      "low": 96,
      "close": 96.27999877929688,
      "volume": 1854000
    },
    {
      "time": "2025-11-07",
      "open": 97.29000091552734,
      "high": 99.86000061035156,
      "low": 96.13999938964844,
      "close": 99.05999755859375,
      "volume": 1666800
    },
    {
      "time": "2025-11-10",
      "open": 102.58999633789062,
      "high": 103,
      "low": 100.87999725341797,
      "close": 102.30999755859375,
      "volume": 2666700
    },
    {
      "time": "2025-11-11",
      "open": 103.05000305175781,
      "high": 104.4800033569336,
      "low": 101.87999725341797,
      "close": 104.08999633789062,
      "volume": 1409300
    },
    {
      "time": "2025-11-12",
      "open": 104.55999755859375,
      "high": 108.5,
      "low": 103.68000030517578,
      "close": 107.7699966430664,
      "volume": 1896100
    },
    {
      "time": "2025-11-13",
      "open": 108.27999877929688,
      "high": 108.68000030517578,
      "low": 104.5199966430664,
      "close": 105.70999908447266,
      "volume": 1475700
    },
    {
      "time": "2025-11-14",
      "open": 101.2699966430664,
      "high": 104.81999969482422,
      "low": 100.77999877929688,
      "close": 104.16999816894531,
      "volume": 1756300
    },
    {
      "time": "2025-11-17",
      "open": 103.87000274658203,
      "high": 104.3499984741211,
      "low": 101.29000091552734,
      "close": 102.27999877929688,
      "volume": 1659500
    },
    {
      "time": "2025-11-18",
      "open": 103.11000061035156,
      "high": 104.08000183105469,
      "low": 101.77999877929688,
      "close": 103.05999755859375,
      "volume": 1580100
    },
    {
      "time": "2025-11-19",
      "open": 103.69999694824219,
      "high": 105.5999984741211,
      "low": 103.05000305175781,
      "close": 104.06999969482422,
      "volume": 1404500
    },
    {
      "time": "2025-11-20",
      "open": 104.41000366210938,
      "high": 105.30000305175781,
      "low": 99.25,
      "close": 99.62000274658203,
      "volume": 1338700
    },
    {
      "time": "2025-11-21",
      "open": 99.05000305175781,
      "high": 101.02999877929688,
      "low": 98.51000213623047,
      "close": 99.2699966430664,
      "volume": 1897500
    },
    {
      "time": "2025-11-24",
      "open": 100.05999755859375,
      "high": 102.76000213623047,
      "low": 99.6500015258789,
      "close": 102.69000244140625,
      "volume": 1234200
    },
    {
      "time": "2025-11-25",
      "open": 102.1500015258789,
      "high": 103.2300033569336,
      "low": 101.29000091552734,
      "close": 102.5,
      "volume": 1554300
    },
    {
      "time": "2025-11-26",
      "open": 103.56999969482422,
      "high": 107.16000366210938,
      "low": 103.56999969482422,
      "close": 106.76000213623047,
      "volume": 1709500
    },
    {
      "time": "2025-11-28",
      "open": 108.1500015258789,
      "high": 110.16999816894531,
      "low": 107.4000015258789,
      "close": 110.05000305175781,
      "volume": 1192500
    },
    {
      "time": "2025-12-01",
      "open": 111.5999984741211,
      "high": 111.5999984741211,
      "low": 108.70999908447266,
      "close": 109.9800033569336,
      "volume": 2269100
    },
    {
      "time": "2025-12-02",
      "open": 109.93000030517578,
      "high": 110.45999908447266,
      "low": 104.51000213623047,
      "close": 107.75,
      "volume": 2278900
    },
    {
      "time": "2025-12-03",
      "open": 108.68000030517578,
      "high": 109.62999725341797,
      "low": 107.02999877929688,
      "close": 107.9800033569336,
      "volume": 1413500
    },
    {
      "time": "2025-12-04",
      "open": 107.08000183105469,
      "high": 109.1500015258789,
      "low": 107.08000183105469,
      "close": 108.80000305175781,
      "volume": 1418300
    },
    {
      "time": "2025-12-05",
      "open": 109.94999694824219,
      "high": 111.36000061035156,
      "low": 107.61000061035156,
      "close": 108.08999633789062,
      "volume": 1391300
    },
    {
      "time": "2025-12-08",
      "open": 108.18000030517578,
      "high": 108.73999786376953,
      "low": 104.95999908447266,
      "close": 104.95999908447266,
      "volume": 1602100
    },
    {
      "time": "2025-12-09",
      "open": 105.19999694824219,
      "high": 109.30000305175781,
      "low": 104.75,
      "close": 109.2699966430664,
      "volume": 1698700
    },
    {
      "time": "2025-12-10",
      "open": 109.88999938964844,
      "high": 113.5199966430664,
      "low": 108.80999755859375,
      "close": 112.83000183105469,
      "volume": 2276800
    },
    {
      "time": "2025-12-11",
      "open": 113.52999877929688,
      "high": 118.94999694824219,
      "low": 112.55999755859375,
      "close": 117.31999969482422,
      "volume": 2157100
    },
    {
      "time": "2025-12-12",
      "open": 119.81999969482422,
      "high": 120.55000305175781,
      "low": 116.23999786376953,
      "close": 117.52999877929688,
      "volume": 2823600
    },
    {
      "time": "2025-12-15",
      "open": 119.16000366210938,
      "high": 119.62999725341797,
      "low": 115.37000274658203,
      "close": 115.72000122070312,
      "volume": 2047200
    },
    {
      "time": "2025-12-16",
      "open": 115.58999633789062,
      "high": 117.4800033569336,
      "low": 114.02999877929688,
      "close": 114.44000244140625,
      "volume": 1877900
    },
    {
      "time": "2025-12-17",
      "open": 115.77999877929688,
      "high": 115.91999816894531,
      "low": 113.06999969482422,
      "close": 115.08000183105469,
      "volume": 1696200
    },
    {
      "time": "2025-12-18",
      "open": 114.19000244140625,
      "high": 116.86000061035156,
      "low": 113.72000122070312,
      "close": 115.44999694824219,
      "volume": 1744500
    },
    {
      "time": "2025-12-19",
      "open": 115.7300033569336,
      "high": 120.41000366210938,
      "low": 115.38999938964844,
      "close": 119.69999694824219,
      "volume": 3762400
    },
    {
      "time": "2025-12-22",
      "open": 122.33000183105469,
      "high": 123.81999969482422,
      "low": 120.79000091552734,
      "close": 122.20999908447266,
      "volume": 1458800
    },
    {
      "time": "2025-12-23",
      "open": 122.7300033569336,
      "high": 122.9800033569336,
      "low": 120.41999816894531,
      "close": 122.87999725341797,
      "volume": 1408500
    },
    {
      "time": "2025-12-24",
      "open": 123.7300033569336,
      "high": 123.91999816894531,
      "low": 120.37999725341797,
      "close": 121.95999908447266,
      "volume": 979800
    },
    {
      "time": "2025-12-26",
      "open": 123.4000015258789,
      "high": 124.30000305175781,
      "low": 121.33000183105469,
      "close": 124.22000122070312,
      "volume": 1277700
    },
    {
      "time": "2025-12-29",
      "open": 119.80000305175781,
      "high": 120.44000244140625,
      "low": 116.0199966430664,
      "close": 117.37999725341797,
      "volume": 2093500
    },
    {
      "time": "2025-12-30",
      "open": 119.80999755859375,
      "high": 120.0999984741211,
      "low": 117.72000122070312,
      "close": 118.87999725341797,
      "volume": 1422700
    },
    {
      "time": "2025-12-31",
      "open": 117.5,
      "high": 119.30999755859375,
      "low": 117.1500015258789,
      "close": 117.5199966430664,
      "volume": 999500
    },
    {
      "time": "2026-01-02",
      "open": 119,
      "high": 120.05000305175781,
      "low": 114.51000213623047,
      "close": 117.87000274658203,
      "volume": 1313500
    },
    {
      "time": "2026-01-05",
      "open": 119.79000091552734,
      "high": 125.62000274658203,
      "low": 119.6500015258789,
      "close": 120.98999786376953,
      "volume": 2212100
    },
    {
      "time": "2026-01-06",
      "open": 122.83000183105469,
      "high": 126.18000030517578,
      "low": 121.7699966430664,
      "close": 125.51000213623047,
      "volume": 1828700
    },
    {
      "time": "2026-01-07",
      "open": 121.91999816894531,
      "high": 123.58999633789062,
      "low": 119.3499984741211,
      "close": 122.98999786376953,
      "volume": 1780400
    },
    {
      "time": "2026-01-08",
      "open": 120.69999694824219,
      "high": 124.05999755859375,
      "low": 119.5,
      "close": 123.77999877929688,
      "volume": 1254300
    },
    {
      "time": "2026-01-09",
      "open": 124.75,
      "high": 126.54000091552734,
      "low": 123.62000274658203,
      "close": 124.73999786376953,
      "volume": 1890100
    },
    {
      "time": "2026-01-12",
      "open": 128.67999267578125,
      "high": 129.99000549316406,
      "low": 126.7699966430664,
      "close": 128.42999267578125,
      "volume": 2207600
    },
    {
      "time": "2026-01-13",
      "open": 130.22000122070312,
      "high": 131.9199981689453,
      "low": 128.86000061035156,
      "close": 130.8000030517578,
      "volume": 1667400
    },
    {
      "time": "2026-01-14",
      "open": 132.9600067138672,
      "high": 133.8000030517578,
      "low": 130.7100067138672,
      "close": 133.13999938964844,
      "volume": 2192400
    },
    {
      "time": "2026-01-15",
      "open": 131.6300048828125,
      "high": 135.52000427246094,
      "low": 130.86000061035156,
      "close": 135.5,
      "volume": 1619800
    },
    {
      "time": "2026-01-16",
      "open": 134.97000122070312,
      "high": 135.72000122070312,
      "low": 132.02999877929688,
      "close": 135.35000610351562,
      "volume": 2419500
    },
    {
      "time": "2026-01-20",
      "open": 140,
      "high": 142.49000549316406,
      "low": 138.92999267578125,
      "close": 141.67999267578125,
      "volume": 3541400
    },
    {
      "time": "2026-01-21",
      "open": 145.89999389648438,
      "high": 146.77000427246094,
      "low": 137.22000122070312,
      "close": 137.61000061035156,
      "volume": 2675000
    },
    {
      "time": "2026-01-22",
      "open": 137.88999938964844,
      "high": 145.0800018310547,
      "low": 137.8800048828125,
      "close": 143.6999969482422,
      "volume": 2212800
    },
    {
      "time": "2026-01-23",
      "open": 146.0500030517578,
      "high": 147.27999877929688,
      "low": 143.9600067138672,
      "close": 146.16000366210938,
      "volume": 2218100
    },
    {
      "time": "2026-01-26",
      "open": 152.1199951171875,
      "high": 154.6999969482422,
      "low": 147.41000366210938,
      "close": 147.86000061035156,
      "volume": 4047300
    },
    {
      "time": "2026-01-27",
      "open": 148,
      "high": 149.67999267578125,
      "low": 142.5,
      "close": 149.3800048828125,
      "volume": 2899400
    },
    {
      "time": "2026-01-28",
      "open": 152.99000549316406,
      "high": 156.36000061035156,
      "low": 150.72999572753906,
      "close": 156.3000030517578,
      "volume": 3528300
    },
    {
      "time": "2026-01-29",
      "open": 159.7100067138672,
      "high": 160.36000061035156,
      "low": 148.11000061035156,
      "close": 152.6999969482422,
      "volume": 3977300
    },
    {
      "time": "2026-01-30",
      "open": 142.41000366210938,
      "high": 143.9199981689453,
      "low": 130.3300018310547,
      "close": 131.8699951171875,
      "volume": 6378800
    },
    {
      "time": "2026-02-02",
      "open": 131.72999572753906,
      "high": 136.44000244140625,
      "low": 129.1199951171875,
      "close": 132.2100067138672,
      "volume": 4124600
    },
    {
      "time": "2026-02-03",
      "open": 140.77000427246094,
      "high": 141,
      "low": 133.63999938964844,
      "close": 136.77999877929688,
      "volume": 3397800
    },
    {
      "time": "2026-02-04",
      "open": 140.4499969482422,
      "high": 141.3000030517578,
      "low": 135.0800018310547,
      "close": 140.22999572753906,
      "volume": 2906400
    },
    {
      "time": "2026-02-05",
      "open": 135.33999633789062,
      "high": 138.8699951171875,
      "low": 130.69000244140625,
      "close": 130.89999389648438,
      "volume": 3489000
    },
    {
      "time": "2026-02-06",
      "open": 134.0399932861328,
      "high": 137.3300018310547,
      "low": 133.00999450683594,
      "close": 135.97999572753906,
      "volume": 1961200
    },
    {
      "time": "2026-02-09",
      "open": 138.25,
      "high": 142.8000030517578,
      "low": 138.0399932861328,
      "close": 142.77999877929688,
      "volume": 2537600
    },
    {
      "time": "2026-02-10",
      "open": 142.24000549316406,
      "high": 145.72999572753906,
      "low": 141,
      "close": 144.60000610351562,
      "volume": 1923700
    },
    {
      "time": "2026-02-11",
      "open": 149.33999633789062,
      "high": 150.5,
      "low": 144.8699951171875,
      "close": 149.11000061035156,
      "volume": 2596400
    },
    {
      "time": "2026-02-12",
      "open": 147.3000030517578,
      "high": 149.7100067138672,
      "low": 139.10000610351562,
      "close": 139.1699981689453,
      "volume": 2338400
    },
    {
      "time": "2026-02-13",
      "open": 142,
      "high": 146.39999389648438,
      "low": 140.91000366210938,
      "close": 145.89999389648438,
      "volume": 1369200
    },
    {
      "time": "2026-02-17",
      "open": 140.92999267578125,
      "high": 142.35000610351562,
      "low": 137.52000427246094,
      "close": 142.3300018310547,
      "volume": 2697000
    },
    {
      "time": "2026-02-18",
      "open": 145.10000610351562,
      "high": 146.77000427246094,
      "low": 143.64999389648438,
      "close": 144.82000732421875,
      "volume": 1885900
    },
    {
      "time": "2026-02-19",
      "open": 143.5,
      "high": 145.86000061035156,
      "low": 142.6999969482422,
      "close": 145.33999633789062,
      "volume": 1789000
    },
    {
      "time": "2026-02-20",
      "open": 145.58999633789062,
      "high": 150.61000061035156,
      "low": 143.82000732421875,
      "close": 150.3800048828125,
      "volume": 2040900
    },
    {
      "time": "2026-02-23",
      "open": 152.41000366210938,
      "high": 156,
      "low": 151.80999755859375,
      "close": 155.86000061035156,
      "volume": 1906700
    },
    {
      "time": "2026-02-24",
      "open": 153.9600067138672,
      "high": 158.3800048828125,
      "low": 151.5500030517578,
      "close": 157.3800048828125,
      "volume": 1589900
    },
    {
      "time": "2026-02-25",
      "open": 158.6999969482422,
      "high": 160,
      "low": 156.72000122070312,
      "close": 157.42999267578125,
      "volume": 1437400
    },
    {
      "time": "2026-02-26",
      "open": 156.1999969482422,
      "high": 161.5,
      "low": 154.3300018310547,
      "close": 161.02000427246094,
      "volume": 1727600
    },
    {
      "time": "2026-02-27",
      "open": 162.0399932861328,
      "high": 164.38999938964844,
      "low": 161.4499969482422,
      "close": 163.64999389648438,
      "volume": 1772500
    },
    {
      "time": "2026-03-02",
      "open": 163.64999389648438,
      "high": 165.75999450683594,
      "low": 159.35000610351562,
      "close": 165.72000122070312,
      "volume": 2640000
    },
    {
      "time": "2026-03-03",
      "open": 154.8300018310547,
      "high": 154.8300018310547,
      "low": 146.1300048828125,
      "close": 151.33999633789062,
      "volume": 3358000
    },
    {
      "time": "2026-03-04",
      "open": 155,
      "high": 155.0500030517578,
      "low": 151.05999755859375,
      "close": 153.9499969482422,
      "volume": 1989000
    },
    {
      "time": "2026-03-05",
      "open": 151.00999450683594,
      "high": 151.14999389648438,
      "low": 144.4199981689453,
      "close": 147.8300018310547,
      "volume": 2053900
    },
    {
      "time": "2026-03-06",
      "open": 144.5800018310547,
      "high": 149.6699981689453,
      "low": 143.5800018310547,
      "close": 146.85000610351562,
      "volume": 2002200
    },
    {
      "time": "2026-03-09",
      "open": 142.5800018310547,
      "high": 148.72999572753906,
      "low": 138.72000122070312,
      "close": 147.9499969482422,
      "volume": 2922700
    },
    {
      "time": "2026-03-10",
      "open": 151.10000610351562,
      "high": 153,
      "low": 149.0399932861328,
      "close": 150.8300018310547,
      "volume": 1682300
    },
    {
      "time": "2026-03-11",
      "open": 148,
      "high": 149.22999572753906,
      "low": 144.77000427246094,
      "close": 148.6699981689453,
      "volume": 2016100
    },
    {
      "time": "2026-03-12",
      "open": 146.97999572753906,
      "high": 149.5,
      "low": 144.2100067138672,
      "close": 145.72999572753906,
      "volume": 2208600
    },
    {
      "time": "2026-03-13",
      "open": 145.60000610351562,
      "high": 148.13999938964844,
      "low": 139.35000610351562,
      "close": 139.8699951171875,
      "volume": 2656500
    },
    {
      "time": "2026-03-16",
      "open": 138.25999450683594,
      "high": 142.5500030517578,
      "low": 135.89999389648438,
      "close": 139.19000244140625,
      "volume": 2507700
    },
    {
      "time": "2026-03-17",
      "open": 140.85000610351562,
      "high": 142.5,
      "low": 136.80999755859375,
      "close": 137.19000244140625,
      "volume": 2511100
    },
    {
      "time": "2026-03-18",
      "open": 131.74000549316406,
      "high": 132.7899932861328,
      "low": 128.0500030517578,
      "close": 128.75,
      "volume": 3440200
    },
    {
      "time": "2026-03-19",
      "open": 118.95999908447266,
      "high": 122.19999694824219,
      "low": 117.23999786376953,
      "close": 121.25,
      "volume": 4704600
    },
    {
      "time": "2026-03-20",
      "open": 121.95999908447266,
      "high": 121.98999786376953,
      "low": 113.38999938964844,
      "close": 114.62000274658203,
      "volume": 5943500
    },
    {
      "time": "2026-03-23",
      "open": 114.47000122070312,
      "high": 121.23999786376953,
      "low": 114.44000244140625,
      "close": 119.87999725341797,
      "volume": 3814700
    },
    {
      "time": "2026-03-24",
      "open": 118.4000015258789,
      "high": 121.58999633789062,
      "low": 116.37000274658203,
      "close": 120.58999633789062,
      "volume": 1922200
    },
    {
      "time": "2026-03-25",
      "open": 126.30999755859375,
      "high": 126.30999755859375,
      "low": 121.5,
      "close": 122.63999938964844,
      "volume": 1830400
    },
    {
      "time": "2026-03-26",
      "open": 119.19000244140625,
      "high": 123.55000305175781,
      "low": 118.58999633789062,
      "close": 118.94999694824219,
      "volume": 2741400
    },
    {
      "time": "2026-03-27",
      "open": 118.62000274658203,
      "high": 125.08999633789062,
      "low": 118.62000274658203,
      "close": 124.69999694824219,
      "volume": 2916900
    },
    {
      "time": "2026-03-30",
      "open": 127.66999816894531,
      "high": 129,
      "low": 122.4000015258789,
      "close": 123.69999694824219,
      "volume": 2870000
    },
    {
      "time": "2026-03-31",
      "open": 127.0999984741211,
      "high": 131.55999755859375,
      "low": 126.9000015258789,
      "close": 131.00999450683594,
      "volume": 2886800
    },
    {
      "time": "2026-04-01",
      "open": 134.6300048828125,
      "high": 138.4199981689453,
      "low": 132.9600067138672,
      "close": 136.8000030517578,
      "volume": 3090100
    },
    {
      "time": "2026-04-02",
      "open": 130.17999267578125,
      "high": 137.3800048828125,
      "low": 129.22999572753906,
      "close": 135.55999755859375,
      "volume": 1991900
    },
    {
      "time": "2026-04-06",
      "open": 134.6999969482422,
      "high": 136.14999389648438,
      "low": 133.3300018310547,
      "close": 134.08999633789062,
      "volume": 1394300
    },
    {
      "time": "2026-04-07",
      "open": 134.6199951171875,
      "high": 136.1699981689453,
      "low": 131.25999450683594,
      "close": 135.97000122070312,
      "volume": 1729500
    },
    {
      "time": "2026-04-08",
      "open": 142.30999755859375,
      "high": 143.5,
      "low": 138.2100067138672,
      "close": 140.13999938964844,
      "volume": 2824900
    },
    {
      "time": "2026-04-09",
      "open": 139.91000366210938,
      "high": 143.4499969482422,
      "low": 139.22999572753906,
      "close": 140.88999938964844,
      "volume": 1803700
    },
    {
      "time": "2026-04-10",
      "open": 142.1199951171875,
      "high": 145.30999755859375,
      "low": 142.1199951171875,
      "close": 144.83999633789062,
      "volume": 1788500
    },
    {
      "time": "2026-04-13",
      "open": 142.72999572753906,
      "high": 146,
      "low": 142.60000610351562,
      "close": 144.8300018310547,
      "volume": 1480500
    },
    {
      "time": "2026-04-14",
      "open": 146.25,
      "high": 149.27999877929688,
      "low": 145.89999389648438,
      "close": 147.69000244140625,
      "volume": 2280600
    },
    {
      "time": "2026-04-15",
      "open": 146.41000366210938,
      "high": 149.27000427246094,
      "low": 144.5500030517578,
      "close": 147.61000061035156,
      "volume": 1964200
    },
    {
      "time": "2026-04-16",
      "open": 147.97000122070312,
      "high": 149.3000030517578,
      "low": 144.36000061035156,
      "close": 144.72000122070312,
      "volume": 2452200
    },
    {
      "time": "2026-04-17",
      "open": 147.61000061035156,
      "high": 154.1699981689453,
      "low": 147.17999267578125,
      "close": 152.3800048828125,
      "volume": 2695200
    },
    {
      "time": "2026-04-20",
      "open": 150.36000061035156,
      "high": 151.30999755859375,
      "low": 147.6699981689453,
      "close": 149.2100067138672,
      "volume": 2011800
    },
    {
      "time": "2026-04-21",
      "open": 148.0399932861328,
      "high": 149.33999633789062,
      "low": 141.0500030517578,
      "close": 141.80999755859375,
      "volume": 2658400
    },
    {
      "time": "2026-04-22",
      "open": 144.61000061035156,
      "high": 146.5800018310547,
      "low": 143.22999572753906,
      "close": 144.72000122070312,
      "volume": 2222500
    },
    {
      "time": "2026-04-23",
      "open": 142.69000244140625,
      "high": 144.5,
      "low": 138.83999633789062,
      "close": 141.5500030517578,
      "volume": 2012500
    },
    {
      "time": "2026-04-24",
      "open": 143.1199951171875,
      "high": 143.2899932861328,
      "low": 139.0500030517578,
      "close": 139.44000244140625,
      "volume": 1663300
    },
    {
      "time": "2026-04-27",
      "open": 137.80999755859375,
      "high": 138.6300048828125,
      "low": 136.16000366210938,
      "close": 136.50999450683594,
      "volume": 1353700
    },
    {
      "time": "2026-04-28",
      "open": 132.83999633789062,
      "high": 133.27000427246094,
      "low": 128.8699951171875,
      "close": 129.42999267578125,
      "volume": 2776100
    },
    {
      "time": "2026-04-29",
      "open": 127.31999969482422,
      "high": 128.4499969482422,
      "low": 124.08000183105469,
      "close": 124.88999938964844,
      "volume": 2707400
    },
    {
      "time": "2026-04-30",
      "open": 129.5500030517578,
      "high": 129.64999389648438,
      "low": 125.27999877929688,
      "close": 126.45999908447266,
      "volume": 3543300
    },
    {
      "time": "2026-05-01",
      "open": 126.05999755859375,
      "high": 127.5999984741211,
      "low": 124.86000061035156,
      "close": 125.83999633789062,
      "volume": 1749300
    },
    {
      "time": "2026-05-04",
      "open": 124.66000366210938,
      "high": 125.91000366210938,
      "low": 123.73999786376953,
      "close": 124.13999938964844,
      "volume": 1292800
    },
    {
      "time": "2026-05-05",
      "open": 126.37999725341797,
      "high": 127.3499984741211,
      "low": 124.80000305175781,
      "close": 125.23999786376953,
      "volume": 1674900
    },
    {
      "time": "2026-05-06",
      "open": 131.75,
      "high": 134.6699981689453,
      "low": 130.6999969482422,
      "close": 134.57000732421875,
      "volume": 2837900
    },
    {
      "time": "2026-05-07",
      "open": 138.5,
      "high": 139.94000244140625,
      "low": 131.0500030517578,
      "close": 131.55999755859375,
      "volume": 3203600
    },
    {
      "time": "2026-05-08",
      "open": 131.5,
      "high": 139.4600067138672,
      "low": 131.5,
      "close": 138.85000610351562,
      "volume": 2979000
    },
    {
      "time": "2026-05-11",
      "open": 140,
      "high": 145.61000061035156,
      "low": 139.80999755859375,
      "close": 143.8000030517578,
      "volume": 2770500
    },
    {
      "time": "2026-05-12",
      "open": 141.1199951171875,
      "high": 144.19000244140625,
      "low": 136.99000549316406,
      "close": 142.72999572753906,
      "volume": 1440200
    },
    {
      "time": "2026-05-13",
      "open": 141.19000244140625,
      "high": 144.0800018310547,
      "low": 139.39999389648438,
      "close": 142.22000122070312,
      "volume": 1537800
    },
    {
      "time": "2026-05-14",
      "open": 141.6999969482422,
      "high": 142.07000732421875,
      "low": 138.0500030517578,
      "close": 139.25999450683594,
      "volume": 2351500
    },
    {
      "time": "2026-05-15",
      "open": 132.4199981689453,
      "high": 133.0399932861328,
      "low": 128,
      "close": 130.41000366210938,
      "volume": 3572300
    },
    {
      "time": "2026-05-18",
      "open": 131.66000366210938,
      "high": 133.5,
      "low": 128.08999633789062,
      "close": 129.49000549316406,
      "volume": 1409900
    },
    {
      "time": "2026-05-19",
      "open": 126.83000183105469,
      "high": 127.1500015258789,
      "low": 123.63999938964844,
      "close": 124.13999938964844,
      "volume": 1838700
    },
    {
      "time": "2026-05-20",
      "open": 125.30000305175781,
      "high": 127.98999786376953,
      "low": 123,
      "close": 127.16000366210938,
      "volume": 1097800
    },
    {
      "time": "2026-05-21",
      "open": 124.83999633789062,
      "high": 129.69000244140625,
      "low": 124.2300033569336,
      "close": 127.23999786376953,
      "volume": 1139200
    },
    {
      "time": "2026-05-22",
      "open": 127.23999786376953,
      "high": 127.79000091552734,
      "low": 124.43000030517578,
      "close": 126.52999877929688,
      "volume": 1038000
    },
    {
      "time": "2026-05-26",
      "open": 129.39999389648438,
      "high": 131.72000122070312,
      "low": 128.5500030517578,
      "close": 130.27000427246094,
      "volume": 1349200
    },
    {
      "time": "2026-05-27",
      "open": 126.75,
      "high": 129.66000366210938,
      "low": 126.51000213623047,
      "close": 127.0999984741211,
      "volume": 1297500
    },
    {
      "time": "2026-05-28",
      "open": 126,
      "high": 131.44000244140625,
      "low": 124.3499984741211,
      "close": 130.07000732421875,
      "volume": 1393700
    },
    {
      "time": "2026-05-29",
      "open": 130,
      "high": 133.8699951171875,
      "low": 129.02000427246094,
      "close": 132.60000610351562,
      "volume": 1986500
    },
    {
      "time": "2026-06-01",
      "open": 129.5,
      "high": 130.11000061035156,
      "low": 125.31999969482422,
      "close": 128.82000732421875,
      "volume": 1581600
    },
    {
      "time": "2026-06-02",
      "open": 129.3000030517578,
      "high": 130.36000061035156,
      "low": 126.91000366210938,
      "close": 130.30999755859375,
      "volume": 1172200
    },
    {
      "time": "2026-06-03",
      "open": 127.98999786376953,
      "high": 128.6999969482422,
      "low": 124.79000091552734,
      "close": 124.94999694824219,
      "volume": 1617100
    },
    {
      "time": "2026-06-04",
      "open": 126.66000366210938,
      "high": 129.8300018310547,
      "low": 126.25,
      "close": 128.42999267578125,
      "volume": 1591800
    },
    {
      "time": "2026-06-05",
      "open": 125.2300033569336,
      "high": 126.05000305175781,
      "low": 115.80000305175781,
      "close": 116.2300033569336,
      "volume": 2827200
    },
    {
      "time": "2026-06-08",
      "open": 116.5,
      "high": 117.5,
      "low": 114.48999786376953,
      "close": 114.87000274658203,
      "volume": 2229000
    },
    {
      "time": "2026-06-09",
      "open": 116.31999969482422,
      "high": 116.5199966430664,
      "low": 109.18000030517578,
      "close": 112.58000183105469,
      "volume": 2940600
    },
    {
      "time": "2026-06-10",
      "open": 108.88999938964844,
      "high": 111.30000305175781,
      "low": 106.81999969482422,
      "close": 107.5199966430664,
      "volume": 2939700
    },
    {
      "time": "2026-06-11",
      "open": 108.45999908447266,
      "high": 113.37000274658203,
      "low": 106.93000030517578,
      "close": 112.66000366210938,
      "volume": 3850200
    },
    {
      "time": "2026-06-12",
      "open": 114.1500015258789,
      "high": 117.29000091552734,
      "low": 112.63999938964844,
      "close": 116.0999984741211,
      "volume": 2079500
    },
    {
      "time": "2026-06-15",
      "open": 123.0999984741211,
      "high": 126.01000213623047,
      "low": 123.0999984741211,
      "close": 123.94000244140625,
      "volume": 2922400
    },
    {
      "time": "2026-06-16",
      "open": 125.45999908447266,
      "high": 129.24000549316406,
      "low": 125.41000366210938,
      "close": 128.24000549316406,
      "volume": 2397400
    },
    {
      "time": "2026-06-17",
      "open": 127.61000061035156,
      "high": 132.99000549316406,
      "low": 125.66000366210938,
      "close": 125.8499984741211,
      "volume": 3060400
    },
    {
      "time": "2026-06-18",
      "open": 125.81999969482422,
      "high": 128.75999450683594,
      "low": 121.12999725341797,
      "close": 122.56999969482422,
      "volume": 3313000
    },
    {
      "time": "2026-06-22",
      "open": 118.12999725341797,
      "high": 121.94000244140625,
      "low": 117.02999877929688,
      "close": 121.72000122070312,
      "volume": 2621600
    },
    {
      "time": "2026-06-23",
      "open": 116.91000366210938,
      "high": 118.7300033569336,
      "low": 116.01000213623047,
      "close": 116.45999908447266,
      "volume": 1878900
    },
    {
      "time": "2026-06-24",
      "open": 112.11000061035156,
      "high": 114.68000030517578,
      "low": 110.76000213623047,
      "close": 112.79000091552734,
      "volume": 3429700
    },
    {
      "time": "2026-06-25",
      "open": 115,
      "high": 115.93000030517578,
      "low": 111.83000183105469,
      "close": 113.08000183105469,
      "volume": 3115200
    },
    {
      "time": "2026-06-26",
      "open": 113.5999984741211,
      "high": 115,
      "low": 112.83000183105469,
      "close": 113.31999969482422,
      "volume": 3006100
    },
    {
      "time": "2026-06-29",
      "open": 112.01000213623047,
      "high": 112.55000305175781,
      "low": 110.06999969482422,
      "close": 110.93000030517578,
      "volume": 1666700
    },
    {
      "time": "2026-06-30",
      "open": 111.05000305175781,
      "high": 112.81999969482422,
      "low": 109.0999984741211,
      "close": 112.31999969482422,
      "volume": 1786500
    },
    {
      "time": "2026-07-01",
      "open": 111.62000274658203,
      "high": 116.41999816894531,
      "low": 111.41999816894531,
      "close": 111.44000244140625,
      "volume": 911700
    },
    {
      "time": "2026-07-02",
      "open": 114.7300033569336,
      "high": 117.20999908447266,
      "low": 113.56999969482422,
      "close": 115.7300033569336,
      "volume": 2045000
    },
    {
      "time": "2026-07-06",
      "open": 117.13999938964844,
      "high": 117.62999725341797,
      "low": 113.51000213623047,
      "close": 115.23999786376953,
      "volume": 1966900
    },
    {
      "time": "2026-07-07",
      "open": 114.5199966430664,
      "high": 116.2699966430664,
      "low": 110.56999969482422,
      "close": 111.88999938964844,
      "volume": 1526200
    },
    {
      "time": "2026-07-08",
      "open": 109.66000366210938,
      "high": 110.12999725341797,
      "low": 105.4000015258789,
      "close": 107.5999984741211,
      "volume": 1958900
    },
    {
      "time": "2026-07-09",
      "open": 110,
      "high": 111.52999877929688,
      "low": 108.25,
      "close": 110.6500015258789,
      "volume": 1313400
    },
    {
      "time": "2026-07-10",
      "open": 109.76000213623047,
      "high": 110.91000366210938,
      "low": 108.5999984741211,
      "close": 110.05000305175781,
      "volume": 869500
    },
    {
      "time": "2026-07-13",
      "open": 108.4800033569336,
      "high": 109.3499984741211,
      "low": 106.19000244140625,
      "close": 107.83000183105469,
      "volume": 1514900
    },
    {
      "time": "2026-07-14",
      "open": 111,
      "high": 111.55000305175781,
      "low": 108.36000061035156,
      "close": 108.48999786376953,
      "volume": 1582700
    },
    {
      "time": "2026-07-15",
      "open": 108.75,
      "high": 109.69999694824219,
      "low": 106.41999816894531,
      "close": 108.52999877929688,
      "volume": 1236900
    },
    {
      "time": "2026-07-16",
      "open": 106.47000122070312,
      "high": 107.05999755859375,
      "low": 102.66000366210938,
      "close": 104.25,
      "volume": 2227500
    },
    {
      "time": "2026-07-17",
      "open": 102.30999755859375,
      "high": 104.68000030517578,
      "low": 101.58999633789062,
      "close": 104.18000030517578,
      "volume": 1725000
    },
    {
      "time": "2026-07-20",
      "open": 103.4800033569336,
      "high": 104.4000015258789,
      "low": 102.7699966430664,
      "close": 103.44999694824219,
      "volume": 1150200
    },
    {
      "time": "2026-07-21",
      "open": 105.47000122070312,
      "high": 110.37000274658203,
      "low": 105.47000122070312,
      "close": 109.95999908447266,
      "volume": 2009800
    },
    {
      "time": "2026-07-22",
      "open": 112.37000274658203,
      "high": 114.0999984741211,
      "low": 110.62999725341797,
      "close": 111.36000061035156,
      "volume": 1799300
    },
    {
      "time": "2026-07-23",
      "open": 107.76000213623047,
      "high": 110.61000061035156,
      "low": 107.48999786376953,
      "close": 110.02999877929688,
      "volume": 1507800
    },
    {
      "time": "2026-07-24",
      "open": 111.5,
      "high": 112.56999969482422,
      "low": 109.62000274658203,
      "close": 111.4800033569336,
      "volume": 1699553
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 100.8018002319336
    },
    {
      "time": "2025-10-06",
      "value": 101.1184001159668
    },
    {
      "time": "2025-10-07",
      "value": 101.4502000427246
    },
    {
      "time": "2025-10-08",
      "value": 101.72680007934571
    },
    {
      "time": "2025-10-09",
      "value": 101.97440002441407
    },
    {
      "time": "2025-10-10",
      "value": 102.2531999206543
    },
    {
      "time": "2025-10-13",
      "value": 102.59099990844726
    },
    {
      "time": "2025-10-14",
      "value": 102.83999984741212
    },
    {
      "time": "2025-10-15",
      "value": 103.08579971313476
    },
    {
      "time": "2025-10-16",
      "value": 103.38439971923827
    },
    {
      "time": "2025-10-17",
      "value": 103.48039962768554
    },
    {
      "time": "2025-10-20",
      "value": 103.57519958496094
    },
    {
      "time": "2025-10-21",
      "value": 103.54179946899414
    },
    {
      "time": "2025-10-22",
      "value": 103.55619934082031
    },
    {
      "time": "2025-10-23",
      "value": 103.61839935302734
    },
    {
      "time": "2025-10-24",
      "value": 103.69579940795899
    },
    {
      "time": "2025-10-27",
      "value": 103.69799942016601
    },
    {
      "time": "2025-10-28",
      "value": 103.73859939575195
    },
    {
      "time": "2025-10-29",
      "value": 103.82179946899414
    },
    {
      "time": "2025-10-30",
      "value": 103.91839950561524
    },
    {
      "time": "2025-10-31",
      "value": 103.96179946899414
    },
    {
      "time": "2025-11-03",
      "value": 103.99419952392579
    },
    {
      "time": "2025-11-04",
      "value": 103.97159957885742
    },
    {
      "time": "2025-11-05",
      "value": 103.96759963989258
    },
    {
      "time": "2025-11-06",
      "value": 103.96159957885742
    },
    {
      "time": "2025-11-07",
      "value": 103.99819946289062
    },
    {
      "time": "2025-11-10",
      "value": 104.03599945068359
    },
    {
      "time": "2025-11-11",
      "value": 104.08639938354492
    },
    {
      "time": "2025-11-12",
      "value": 104.19299926757813
    },
    {
      "time": "2025-11-13",
      "value": 104.2525991821289
    },
    {
      "time": "2025-11-14",
      "value": 104.25119918823242
    },
    {
      "time": "2025-11-17",
      "value": 104.1757991027832
    },
    {
      "time": "2025-11-18",
      "value": 104.14479904174804
    },
    {
      "time": "2025-11-19",
      "value": 104.11719909667968
    },
    {
      "time": "2025-11-20",
      "value": 103.96219909667968
    },
    {
      "time": "2025-11-21",
      "value": 103.81499908447266
    },
    {
      "time": "2025-11-24",
      "value": 103.71479919433594
    },
    {
      "time": "2025-11-25",
      "value": 103.66019912719726
    },
    {
      "time": "2025-11-26",
      "value": 103.69319915771484
    },
    {
      "time": "2025-11-28",
      "value": 103.79859924316406
    },
    {
      "time": "2025-12-01",
      "value": 103.84519927978516
    },
    {
      "time": "2025-12-02",
      "value": 103.84679931640625
    },
    {
      "time": "2025-12-03",
      "value": 103.85419937133788
    },
    {
      "time": "2025-12-04",
      "value": 103.92399948120118
    },
    {
      "time": "2025-12-05",
      "value": 103.93879943847656
    },
    {
      "time": "2025-12-08",
      "value": 103.85719940185547
    },
    {
      "time": "2025-12-09",
      "value": 103.8327993774414
    },
    {
      "time": "2025-12-10",
      "value": 103.85259948730469
    },
    {
      "time": "2025-12-11",
      "value": 103.96959945678711
    },
    {
      "time": "2025-12-12",
      "value": 104.12359939575195
    },
    {
      "time": "2025-12-15",
      "value": 104.24479934692383
    },
    {
      "time": "2025-12-16",
      "value": 104.33739944458007
    },
    {
      "time": "2025-12-17",
      "value": 104.47259948730469
    },
    {
      "time": "2025-12-18",
      "value": 104.63739944458008
    },
    {
      "time": "2025-12-19",
      "value": 104.96379943847656
    },
    {
      "time": "2025-12-22",
      "value": 105.29899948120118
    },
    {
      "time": "2025-12-23",
      "value": 105.57679946899414
    },
    {
      "time": "2025-12-24",
      "value": 105.8495994567871
    },
    {
      "time": "2025-12-26",
      "value": 106.12859954833985
    },
    {
      "time": "2025-12-29",
      "value": 106.2061994934082
    },
    {
      "time": "2025-12-30",
      "value": 106.49199951171875
    },
    {
      "time": "2025-12-31",
      "value": 106.73379943847657
    },
    {
      "time": "2026-01-02",
      "value": 107.1743995666504
    },
    {
      "time": "2026-01-05",
      "value": 107.65159957885743
    },
    {
      "time": "2026-01-06",
      "value": 108.19719955444336
    },
    {
      "time": "2026-01-07",
      "value": 108.69399948120117
    },
    {
      "time": "2026-01-08",
      "value": 109.28059951782227
    },
    {
      "time": "2026-01-09",
      "value": 109.86699951171875
    },
    {
      "time": "2026-01-12",
      "value": 110.53199935913086
    },
    {
      "time": "2026-01-13",
      "value": 111.18659942626954
    },
    {
      "time": "2026-01-14",
      "value": 111.91899948120117
    },
    {
      "time": "2026-01-15",
      "value": 112.68519943237305
    },
    {
      "time": "2026-01-16",
      "value": 113.50479949951172
    },
    {
      "time": "2026-01-20",
      "value": 114.40839935302735
    },
    {
      "time": "2026-01-21",
      "value": 115.23499938964844
    },
    {
      "time": "2026-01-22",
      "value": 116.1277993774414
    },
    {
      "time": "2026-01-23",
      "value": 117.00479949951172
    },
    {
      "time": "2026-01-26",
      "value": 117.88019958496093
    },
    {
      "time": "2026-01-27",
      "value": 118.71239974975586
    },
    {
      "time": "2026-01-28",
      "value": 119.72419982910156
    },
    {
      "time": "2026-01-29",
      "value": 120.6947998046875
    },
    {
      "time": "2026-01-30",
      "value": 121.2865997314453
    },
    {
      "time": "2026-02-02",
      "value": 121.86959991455078
    },
    {
      "time": "2026-02-03",
      "value": 122.52379989624023
    },
    {
      "time": "2026-02-04",
      "value": 123.33599975585938
    },
    {
      "time": "2026-02-05",
      "value": 123.96859970092774
    },
    {
      "time": "2026-02-06",
      "value": 124.63439956665039
    },
    {
      "time": "2026-02-09",
      "value": 125.43999954223632
    },
    {
      "time": "2026-02-10",
      "value": 126.19679962158203
    },
    {
      "time": "2026-02-11",
      "value": 126.9779995727539
    },
    {
      "time": "2026-02-12",
      "value": 127.56179946899414
    },
    {
      "time": "2026-02-13",
      "value": 128.32479934692384
    },
    {
      "time": "2026-02-17",
      "value": 129.01179931640624
    },
    {
      "time": "2026-02-18",
      "value": 129.73219940185547
    },
    {
      "time": "2026-02-19",
      "value": 130.47719940185547
    },
    {
      "time": "2026-02-20",
      "value": 131.38559951782227
    },
    {
      "time": "2026-02-23",
      "value": 132.31739959716796
    },
    {
      "time": "2026-02-24",
      "value": 133.20839965820312
    },
    {
      "time": "2026-02-25",
      "value": 134.01059951782227
    },
    {
      "time": "2026-02-26",
      "value": 134.88039962768553
    },
    {
      "time": "2026-02-27",
      "value": 135.83899948120117
    },
    {
      "time": "2026-03-02",
      "value": 136.86459945678712
    },
    {
      "time": "2026-03-03",
      "value": 137.58979934692383
    },
    {
      "time": "2026-03-04",
      "value": 138.35979934692384
    },
    {
      "time": "2026-03-05",
      "value": 138.92239944458007
    },
    {
      "time": "2026-03-06",
      "value": 139.41519958496093
    },
    {
      "time": "2026-03-09",
      "value": 139.91659957885742
    },
    {
      "time": "2026-03-10",
      "value": 140.49399963378906
    },
    {
      "time": "2026-03-11",
      "value": 140.9829995727539
    },
    {
      "time": "2026-03-12",
      "value": 141.54999954223632
    },
    {
      "time": "2026-03-13",
      "value": 141.9697994995117
    },
    {
      "time": "2026-03-16",
      "value": 142.4031996154785
    },
    {
      "time": "2026-03-17",
      "value": 142.789599609375
    },
    {
      "time": "2026-03-18",
      "value": 142.94479965209962
    },
    {
      "time": "2026-03-19",
      "value": 142.859599609375
    },
    {
      "time": "2026-03-20",
      "value": 142.69219970703125
    },
    {
      "time": "2026-03-23",
      "value": 142.61419967651366
    },
    {
      "time": "2026-03-24",
      "value": 142.53119964599608
    },
    {
      "time": "2026-03-25",
      "value": 142.41539978027345
    },
    {
      "time": "2026-03-26",
      "value": 142.17839965820312
    },
    {
      "time": "2026-03-27",
      "value": 142.009599609375
    },
    {
      "time": "2026-03-30",
      "value": 141.77359954833983
    },
    {
      "time": "2026-03-31",
      "value": 141.68679931640625
    },
    {
      "time": "2026-04-01",
      "value": 141.58919952392577
    },
    {
      "time": "2026-04-02",
      "value": 141.54819946289064
    },
    {
      "time": "2026-04-06",
      "value": 141.35599945068358
    },
    {
      "time": "2026-04-07",
      "value": 141.15219940185546
    },
    {
      "time": "2026-04-08",
      "value": 140.9977993774414
    },
    {
      "time": "2026-04-09",
      "value": 140.82799926757812
    },
    {
      "time": "2026-04-10",
      "value": 140.5987991333008
    },
    {
      "time": "2026-04-13",
      "value": 140.44139923095702
    },
    {
      "time": "2026-04-14",
      "value": 140.75779937744142
    },
    {
      "time": "2026-04-15",
      "value": 141.0657992553711
    },
    {
      "time": "2026-04-16",
      "value": 141.22459930419922
    },
    {
      "time": "2026-04-17",
      "value": 141.46759948730468
    },
    {
      "time": "2026-04-20",
      "value": 141.83379974365235
    },
    {
      "time": "2026-04-21",
      "value": 141.95039978027344
    },
    {
      "time": "2026-04-22",
      "value": 141.98919982910155
    },
    {
      "time": "2026-04-23",
      "value": 141.9281997680664
    },
    {
      "time": "2026-04-24",
      "value": 141.7347998046875
    },
    {
      "time": "2026-04-27",
      "value": 141.68159973144532
    },
    {
      "time": "2026-04-28",
      "value": 141.35219970703125
    },
    {
      "time": "2026-04-29",
      "value": 141.00339965820314
    },
    {
      "time": "2026-04-30",
      "value": 140.6361994934082
    },
    {
      "time": "2026-05-01",
      "value": 140.2461994934082
    },
    {
      "time": "2026-05-04",
      "value": 139.72139938354493
    },
    {
      "time": "2026-05-05",
      "value": 139.1089993286133
    },
    {
      "time": "2026-05-06",
      "value": 138.6527993774414
    },
    {
      "time": "2026-05-07",
      "value": 138.13539947509764
    },
    {
      "time": "2026-05-08",
      "value": 137.69199951171876
    },
    {
      "time": "2026-05-11",
      "value": 137.2949996948242
    },
    {
      "time": "2026-05-12",
      "value": 136.83519958496095
    },
    {
      "time": "2026-05-13",
      "value": 136.6527996826172
    },
    {
      "time": "2026-05-14",
      "value": 136.35899963378907
    },
    {
      "time": "2026-05-15",
      "value": 136.01059967041016
    },
    {
      "time": "2026-05-18",
      "value": 135.66339965820313
    },
    {
      "time": "2026-05-19",
      "value": 135.18719970703125
    },
    {
      "time": "2026-05-20",
      "value": 134.71379974365234
    },
    {
      "time": "2026-05-21",
      "value": 134.28519973754882
    },
    {
      "time": "2026-05-22",
      "value": 133.90119979858397
    },
    {
      "time": "2026-05-26",
      "value": 133.70919998168947
    },
    {
      "time": "2026-05-27",
      "value": 133.46739990234374
    },
    {
      "time": "2026-05-28",
      "value": 133.325
    },
    {
      "time": "2026-05-29",
      "value": 133.40200012207032
    },
    {
      "time": "2026-06-01",
      "value": 133.5534002685547
    },
    {
      "time": "2026-06-02",
      "value": 133.86720016479492
    },
    {
      "time": "2026-06-03",
      "value": 133.9686001586914
    },
    {
      "time": "2026-06-04",
      "value": 134.12540008544923
    },
    {
      "time": "2026-06-05",
      "value": 133.99720016479492
    },
    {
      "time": "2026-06-08",
      "value": 133.9156002807617
    },
    {
      "time": "2026-06-09",
      "value": 133.67320037841796
    },
    {
      "time": "2026-06-10",
      "value": 133.34960037231446
    },
    {
      "time": "2026-06-11",
      "value": 132.98260055541994
    },
    {
      "time": "2026-06-12",
      "value": 132.5686004638672
    },
    {
      "time": "2026-06-15",
      "value": 132.33620056152344
    },
    {
      "time": "2026-06-16",
      "value": 132.2192007446289
    },
    {
      "time": "2026-06-17",
      "value": 132.01680068969728
    },
    {
      "time": "2026-06-18",
      "value": 131.66540069580077
    },
    {
      "time": "2026-06-22",
      "value": 131.28200073242186
    },
    {
      "time": "2026-06-23",
      "value": 130.71440078735353
    },
    {
      "time": "2026-06-24",
      "value": 130.07360076904297
    },
    {
      "time": "2026-06-25",
      "value": 129.38140075683594
    },
    {
      "time": "2026-06-26",
      "value": 128.6956007385254
    },
    {
      "time": "2026-06-29",
      "value": 128.01980072021485
    },
    {
      "time": "2026-06-30",
      "value": 127.21860061645508
    },
    {
      "time": "2026-07-01",
      "value": 126.46320053100585
    },
    {
      "time": "2026-07-02",
      "value": 125.94160064697266
    },
    {
      "time": "2026-07-06",
      "value": 125.35200057983398
    },
    {
      "time": "2026-07-07",
      "value": 124.7588005065918
    },
    {
      "time": "2026-07-08",
      "value": 124.12200042724609
    },
    {
      "time": "2026-07-09",
      "value": 123.60480056762695
    },
    {
      "time": "2026-07-10",
      "value": 123.21720077514648
    },
    {
      "time": "2026-07-13",
      "value": 122.8760008239746
    },
    {
      "time": "2026-07-14",
      "value": 122.51660079956055
    },
    {
      "time": "2026-07-15",
      "value": 122.17040084838867
    },
    {
      "time": "2026-07-16",
      "value": 121.7726008605957
    },
    {
      "time": "2026-07-17",
      "value": 121.35140090942383
    },
    {
      "time": "2026-07-20",
      "value": 120.7290007019043
    },
    {
      "time": "2026-07-21",
      "value": 120.29700073242188
    },
    {
      "time": "2026-07-22",
      "value": 119.7472006225586
    },
    {
      "time": "2026-07-23",
      "value": 119.07180053710937
    },
    {
      "time": "2026-07-24",
      "value": 118.44680068969727
    }
  ],
  "analysis": null
}