{
  "ok": true,
  "cached": false,
  "ticker": "XLK",
  "price": 175.88,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Tech Stocks Fall Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-fall-afternoon-193136738.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-190928584.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Decline Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-decline-friday-174926827.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds Higher as US Equities Advance After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-us-171116480.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Rise Premarket Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-rise-premarket-130745821.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Decline Thursday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-decline-thursday-173525368.html",
      "published": "2026-07-23"
    },
    {
      "title": "Exchange-Traded Funds Lower as US Equities Decline After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/articles/exchange-traded-funds-lower-us-171857494.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 130.65499877929688,
      "high": 131.3249969482422,
      "low": 130.38499450683594,
      "close": 130.9949951171875,
      "volume": 8002000
    },
    {
      "time": "2025-07-28",
      "open": 131.4949951171875,
      "high": 132.0749969482422,
      "low": 131.22500610351562,
      "close": 132.0399932861328,
      "volume": 11517600
    },
    {
      "time": "2025-07-29",
      "open": 132.89999389648438,
      "high": 133.63499450683594,
      "low": 131.82000732421875,
      "close": 132.0449981689453,
      "volume": 13739000
    },
    {
      "time": "2025-07-30",
      "open": 132.18499755859375,
      "high": 132.7899932861328,
      "low": 131.3000030517578,
      "close": 132.33999633789062,
      "volume": 13934600
    },
    {
      "time": "2025-07-31",
      "open": 134.0050048828125,
      "high": 134.0050048828125,
      "low": 130.72999572753906,
      "close": 131.3699951171875,
      "volume": 16414400
    },
    {
      "time": "2025-08-01",
      "open": 129.94000244140625,
      "high": 129.98500061035156,
      "low": 127.88999938964844,
      "close": 128.53500366210938,
      "volume": 19438000
    },
    {
      "time": "2025-08-04",
      "open": 129.7449951171875,
      "high": 131.1699981689453,
      "low": 129.7449951171875,
      "close": 131.14500427246094,
      "volume": 12377000
    },
    {
      "time": "2025-08-05",
      "open": 131.6300048828125,
      "high": 131.7449951171875,
      "low": 129.75999450683594,
      "close": 130.05999755859375,
      "volume": 11176000
    },
    {
      "time": "2025-08-06",
      "open": 130.18499755859375,
      "high": 131.69500732421875,
      "low": 130.10000610351562,
      "close": 131.52499389648438,
      "volume": 10167000
    },
    {
      "time": "2025-08-07",
      "open": 132.99000549316406,
      "high": 133.2050018310547,
      "low": 130.5500030517578,
      "close": 131.64500427246094,
      "volume": 10318000
    },
    {
      "time": "2025-08-08",
      "open": 132.13999938964844,
      "high": 133.11000061035156,
      "low": 131.7949981689453,
      "close": 132.9600067138672,
      "volume": 11015800
    },
    {
      "time": "2025-08-11",
      "open": 132.875,
      "high": 133.47500610351562,
      "low": 131.7550048828125,
      "close": 132.05999755859375,
      "volume": 9425400
    },
    {
      "time": "2025-08-12",
      "open": 132.72000122070312,
      "high": 134.13999938964844,
      "low": 131.98500061035156,
      "close": 134.10499572753906,
      "volume": 11153800
    },
    {
      "time": "2025-08-13",
      "open": 134.8800048828125,
      "high": 135.02499389648438,
      "low": 133.6649932861328,
      "close": 134.15499877929688,
      "volume": 13990200
    },
    {
      "time": "2025-08-14",
      "open": 133.47500610351562,
      "high": 134.3249969482422,
      "low": 133.1649932861328,
      "close": 133.86500549316406,
      "volume": 15484400
    },
    {
      "time": "2025-08-15",
      "open": 133.68499755859375,
      "high": 133.68499755859375,
      "low": 132.32000732421875,
      "close": 132.85000610351562,
      "volume": 13373200
    },
    {
      "time": "2025-08-18",
      "open": 132.68499755859375,
      "high": 133.2550048828125,
      "low": 132.55499267578125,
      "close": 133.13499450683594,
      "volume": 12233800
    },
    {
      "time": "2025-08-19",
      "open": 133.0850067138672,
      "high": 133.11500549316406,
      "low": 130.56500244140625,
      "close": 130.80999755859375,
      "volume": 17367000
    },
    {
      "time": "2025-08-20",
      "open": 130.47999572753906,
      "high": 130.47999572753906,
      "low": 127.91999816894531,
      "close": 129.9250030517578,
      "volume": 23064200
    },
    {
      "time": "2025-08-21",
      "open": 129.61000061035156,
      "high": 130.1300048828125,
      "low": 128.89500427246094,
      "close": 129.4550018310547,
      "volume": 15148600
    },
    {
      "time": "2025-08-22",
      "open": 129.31500244140625,
      "high": 132.06500244140625,
      "low": 128.9550018310547,
      "close": 131.2100067138672,
      "volume": 13756000
    },
    {
      "time": "2025-08-25",
      "open": 131.2050018310547,
      "high": 131.73500061035156,
      "low": 130.55499267578125,
      "close": 130.9149932861328,
      "volume": 10691800
    },
    {
      "time": "2025-08-26",
      "open": 131.02499389648438,
      "high": 131.69000244140625,
      "low": 130.8350067138672,
      "close": 131.51499938964844,
      "volume": 11081000
    },
    {
      "time": "2025-08-27",
      "open": 131.64500427246094,
      "high": 132.375,
      "low": 131.0399932861328,
      "close": 132.22500610351562,
      "volume": 11538600
    },
    {
      "time": "2025-08-28",
      "open": 132.38499450683594,
      "high": 133.55499267578125,
      "low": 131.72500610351562,
      "close": 133.27000427246094,
      "volume": 12380600
    },
    {
      "time": "2025-08-29",
      "open": 132.68499755859375,
      "high": 132.7100067138672,
      "low": 130.7449951171875,
      "close": 131.22500610351562,
      "volume": 17481200
    },
    {
      "time": "2025-09-02",
      "open": 128.90499877929688,
      "high": 130.02000427246094,
      "low": 128.13999938964844,
      "close": 129.89999389648438,
      "volume": 18226000
    },
    {
      "time": "2025-09-03",
      "open": 130.56500244140625,
      "high": 130.93499755859375,
      "low": 129.6999969482422,
      "close": 130.6750030517578,
      "volume": 15636600
    },
    {
      "time": "2025-09-04",
      "open": 130.13999938964844,
      "high": 131.375,
      "low": 129.61000061035156,
      "close": 131.32000732421875,
      "volume": 24397400
    },
    {
      "time": "2025-09-05",
      "open": 132.56500244140625,
      "high": 132.61500549316406,
      "low": 130.09500122070312,
      "close": 131.42999267578125,
      "volume": 38561800
    },
    {
      "time": "2025-09-08",
      "open": 132.1199951171875,
      "high": 132.89500427246094,
      "low": 132.08999633789062,
      "close": 132.4149932861328,
      "volume": 20556000
    },
    {
      "time": "2025-09-09",
      "open": 132.7100067138672,
      "high": 132.80999755859375,
      "low": 131.72999572753906,
      "close": 132.6699981689453,
      "volume": 19355000
    },
    {
      "time": "2025-09-10",
      "open": 135.35499572753906,
      "high": 135.98500061035156,
      "low": 134.42999267578125,
      "close": 135.0749969482422,
      "volume": 25957200
    },
    {
      "time": "2025-09-11",
      "open": 135.9250030517578,
      "high": 136.11500549316406,
      "low": 135.30999755859375,
      "close": 135.52999877929688,
      "volume": 23429200
    },
    {
      "time": "2025-09-12",
      "open": 135.8000030517578,
      "high": 135.92999267578125,
      "low": 135.14999389648438,
      "close": 135.44000244140625,
      "volume": 15612200
    },
    {
      "time": "2025-09-15",
      "open": 135.65499877929688,
      "high": 136.69000244140625,
      "low": 135.49000549316406,
      "close": 136.66000366210938,
      "volume": 16268000
    },
    {
      "time": "2025-09-16",
      "open": 136.97500610351562,
      "high": 137.07000732421875,
      "low": 136.02000427246094,
      "close": 136.18499755859375,
      "volume": 16081400
    },
    {
      "time": "2025-09-17",
      "open": 136.09500122070312,
      "high": 136.25999450683594,
      "low": 134.30999755859375,
      "close": 135.71499633789062,
      "volume": 18948600
    },
    {
      "time": "2025-09-18",
      "open": 137.47500610351562,
      "high": 138.46499633789062,
      "low": 136.80999755859375,
      "close": 138.05999755859375,
      "volume": 20882600
    },
    {
      "time": "2025-09-19",
      "open": 138.61500549316406,
      "high": 139.58999633789062,
      "low": 138.1649932861328,
      "close": 139.4600067138672,
      "volume": 15670800
    },
    {
      "time": "2025-09-22",
      "open": 139.0749969482422,
      "high": 141.44500732421875,
      "low": 139.02000427246094,
      "close": 141.3300018310547,
      "volume": 15771200
    },
    {
      "time": "2025-09-23",
      "open": 141.13499450683594,
      "high": 141.36500549316406,
      "low": 139.49000549316406,
      "close": 140.11000061035156,
      "volume": 16456400
    },
    {
      "time": "2025-09-24",
      "open": 140.48500061035156,
      "high": 140.48500061035156,
      "low": 138.31500244140625,
      "close": 139.2449951171875,
      "volume": 13471000
    },
    {
      "time": "2025-09-25",
      "open": 137.97999572753906,
      "high": 139.34500122070312,
      "low": 137.125,
      "close": 139,
      "volume": 21349600
    },
    {
      "time": "2025-09-26",
      "open": 139.14999389648438,
      "high": 139.5449981689453,
      "low": 138.19000244140625,
      "close": 139.4199981689453,
      "volume": 16534000
    },
    {
      "time": "2025-09-29",
      "open": 140.22000122070312,
      "high": 140.9600067138672,
      "low": 139.83999633789062,
      "close": 140.1649932861328,
      "volume": 16107400
    },
    {
      "time": "2025-09-30",
      "open": 140.1649932861328,
      "high": 141.07000732421875,
      "low": 139.8699951171875,
      "close": 140.92999267578125,
      "volume": 18215200
    },
    {
      "time": "2025-10-01",
      "open": 140.2100067138672,
      "high": 142.41000366210938,
      "low": 140.1699981689453,
      "close": 142.30999755859375,
      "volume": 17411200
    },
    {
      "time": "2025-10-02",
      "open": 143.63499450683594,
      "high": 143.6649932861328,
      "low": 142.43499755859375,
      "close": 143.0800018310547,
      "volume": 17607800
    },
    {
      "time": "2025-10-03",
      "open": 143.2100067138672,
      "high": 143.94000244140625,
      "low": 141.8699951171875,
      "close": 142.36000061035156,
      "volume": 17458000
    },
    {
      "time": "2025-10-06",
      "open": 144.27999877929688,
      "high": 144.72000122070312,
      "low": 143.72500610351562,
      "close": 143.8000030517578,
      "volume": 17945600
    },
    {
      "time": "2025-10-07",
      "open": 144.5399932861328,
      "high": 144.75,
      "low": 142.0850067138672,
      "close": 142.83999633789062,
      "volume": 15588400
    },
    {
      "time": "2025-10-08",
      "open": 143.1699981689453,
      "high": 145.35000610351562,
      "low": 143.09500122070312,
      "close": 145.34500122070312,
      "volume": 14037800
    },
    {
      "time": "2025-10-09",
      "open": 145.27999877929688,
      "high": 145.41000366210938,
      "low": 144.34500122070312,
      "close": 145.10000610351562,
      "volume": 11989400
    },
    {
      "time": "2025-10-10",
      "open": 145.40499877929688,
      "high": 145.6699981689453,
      "low": 139.13999938964844,
      "close": 139.19500732421875,
      "volume": 44574600
    },
    {
      "time": "2025-10-13",
      "open": 142.36500549316406,
      "high": 143.05999755859375,
      "low": 141.55499267578125,
      "close": 142.5850067138672,
      "volume": 22030400
    },
    {
      "time": "2025-10-14",
      "open": 140.71499633789062,
      "high": 142.19000244140625,
      "low": 139.1199951171875,
      "close": 140.7550048828125,
      "volume": 26956800
    },
    {
      "time": "2025-10-15",
      "open": 142.72999572753906,
      "high": 143.2899932861328,
      "low": 140.39999389648438,
      "close": 142.14999389648438,
      "volume": 20937600
    },
    {
      "time": "2025-10-16",
      "open": 143.1750030517578,
      "high": 143.80999755859375,
      "low": 141.28500366210938,
      "close": 142.2550048828125,
      "volume": 23166200
    },
    {
      "time": "2025-10-17",
      "open": 141.41000366210938,
      "high": 142.92999267578125,
      "low": 140.50999450683594,
      "close": 142.5050048828125,
      "volume": 25511600
    },
    {
      "time": "2025-10-20",
      "open": 143.32000732421875,
      "high": 144.7100067138672,
      "low": 143.23500061035156,
      "close": 144.09500122070312,
      "volume": 13805200
    },
    {
      "time": "2025-10-21",
      "open": 144.0050048828125,
      "high": 144.68499755859375,
      "low": 143.47500610351562,
      "close": 144.1699981689453,
      "volume": 12503800
    },
    {
      "time": "2025-10-22",
      "open": 144.10499572753906,
      "high": 144.4199981689453,
      "low": 140.9499969482422,
      "close": 142.7449951171875,
      "volume": 20723200
    },
    {
      "time": "2025-10-23",
      "open": 142.18499755859375,
      "high": 144.77499389648438,
      "low": 142.18499755859375,
      "close": 144.5449981689453,
      "volume": 11923400
    },
    {
      "time": "2025-10-24",
      "open": 146.25,
      "high": 147.28500366210938,
      "low": 146.03500366210938,
      "close": 146.7899932861328,
      "volume": 14359600
    },
    {
      "time": "2025-10-27",
      "open": 148.85000610351562,
      "high": 149.6300048828125,
      "low": 148.61000061035156,
      "close": 149.5,
      "volume": 15167000
    },
    {
      "time": "2025-10-28",
      "open": 150.22500610351562,
      "high": 151.57000732421875,
      "low": 149.7100067138672,
      "close": 150.97999572753906,
      "volume": 15055200
    },
    {
      "time": "2025-10-29",
      "open": 152.35000610351562,
      "high": 152.9949951171875,
      "low": 150.93499755859375,
      "close": 152.06500244140625,
      "volume": 21506200
    },
    {
      "time": "2025-10-30",
      "open": 151.1999969482422,
      "high": 151.97999572753906,
      "low": 150.14500427246094,
      "close": 150.19500732421875,
      "volume": 19218600
    },
    {
      "time": "2025-10-31",
      "open": 151.7100067138672,
      "high": 151.82000732421875,
      "low": 149.47000122070312,
      "close": 150.33999633789062,
      "volume": 16303800
    },
    {
      "time": "2025-11-03",
      "open": 151.77999877929688,
      "high": 152.11000061035156,
      "low": 150.1300048828125,
      "close": 150.9550018310547,
      "volume": 13983600
    },
    {
      "time": "2025-11-04",
      "open": 148.22500610351562,
      "high": 149.1999969482422,
      "low": 146.72500610351562,
      "close": 146.97000122070312,
      "volume": 16722600
    },
    {
      "time": "2025-11-05",
      "open": 146.7100067138672,
      "high": 148.74000549316406,
      "low": 146.48500061035156,
      "close": 147.5449981689453,
      "volume": 14447000
    },
    {
      "time": "2025-11-06",
      "open": 147.30999755859375,
      "high": 147.47000122070312,
      "low": 143.8350067138672,
      "close": 144.5800018310547,
      "volume": 24797400
    },
    {
      "time": "2025-11-07",
      "open": 143.34500122070312,
      "high": 144.11500549316406,
      "low": 140.8000030517578,
      "close": 144.0800018310547,
      "volume": 25547000
    },
    {
      "time": "2025-11-10",
      "open": 146.65499877929688,
      "high": 148.0449981689453,
      "low": 145.89500427246094,
      "close": 147.76499938964844,
      "volume": 18286400
    },
    {
      "time": "2025-11-11",
      "open": 146.7899932861328,
      "high": 147.05499267578125,
      "low": 145.52999877929688,
      "close": 146.5050048828125,
      "volume": 14871600
    },
    {
      "time": "2025-11-12",
      "open": 147.72999572753906,
      "high": 147.72999572753906,
      "low": 146.0749969482422,
      "close": 146.9600067138672,
      "volume": 13179200
    },
    {
      "time": "2025-11-13",
      "open": 146.13999938964844,
      "high": 146.33999633789062,
      "low": 142.51499938964844,
      "close": 143.2949981689453,
      "volume": 22385800
    },
    {
      "time": "2025-11-14",
      "open": 140.64999389648438,
      "high": 145.3800048828125,
      "low": 140.14500427246094,
      "close": 144.0749969482422,
      "volume": 27429600
    },
    {
      "time": "2025-11-17",
      "open": 142.72500610351562,
      "high": 144.28500366210938,
      "low": 140.6750030517578,
      "close": 141.82000732421875,
      "volume": 24675400
    },
    {
      "time": "2025-11-18",
      "open": 140.59500122070312,
      "high": 141.32000732421875,
      "low": 138.23500061035156,
      "close": 139.51499938964844,
      "volume": 36747600
    },
    {
      "time": "2025-11-19",
      "open": 139.52499389648438,
      "high": 142.05999755859375,
      "low": 139.1649932861328,
      "close": 140.48500061035156,
      "volume": 27668800
    },
    {
      "time": "2025-11-20",
      "open": 143.72000122070312,
      "high": 144.2550048828125,
      "low": 135.75999450683594,
      "close": 136.0749969482422,
      "volume": 56551800
    },
    {
      "time": "2025-11-21",
      "open": 136.3000030517578,
      "high": 138.4199981689453,
      "low": 133.74000549316406,
      "close": 136.60000610351562,
      "volume": 44959000
    },
    {
      "time": "2025-11-24",
      "open": 137.52000427246094,
      "high": 140.35000610351562,
      "low": 137.43499755859375,
      "close": 139.85499572753906,
      "volume": 20124800
    },
    {
      "time": "2025-11-25",
      "open": 138.625,
      "high": 140.58999633789062,
      "low": 136.65499877929688,
      "close": 140.22999572753906,
      "volume": 21303400
    },
    {
      "time": "2025-11-26",
      "open": 141.88499450683594,
      "high": 142.4949951171875,
      "low": 140.7899932861328,
      "close": 141.88999938964844,
      "volume": 13358800
    },
    {
      "time": "2025-11-28",
      "open": 142.19000244140625,
      "high": 143.13499450683594,
      "low": 141.80499267578125,
      "close": 143.11000061035156,
      "volume": 6792200
    },
    {
      "time": "2025-12-01",
      "open": 141.72000122070312,
      "high": 143.60499572753906,
      "low": 141.28500366210938,
      "close": 143.1750030517578,
      "volume": 12846600
    },
    {
      "time": "2025-12-02",
      "open": 144.06500244140625,
      "high": 145.51499938964844,
      "low": 143.64500427246094,
      "close": 144.64999389648438,
      "volume": 15719000
    },
    {
      "time": "2025-12-03",
      "open": 143.9499969482422,
      "high": 145.09500122070312,
      "low": 143.22999572753906,
      "close": 144.9949951171875,
      "volume": 11623200
    },
    {
      "time": "2025-12-04",
      "open": 145.19000244140625,
      "high": 145.7949981689453,
      "low": 144.4949951171875,
      "close": 145.53500366210938,
      "volume": 9995200
    },
    {
      "time": "2025-12-05",
      "open": 146.2100067138672,
      "high": 147.30999755859375,
      "low": 145.69000244140625,
      "close": 146.60000610351562,
      "volume": 6628000
    },
    {
      "time": "2025-12-08",
      "open": 147.42999267578125,
      "high": 148.3800048828125,
      "low": 146.9199981689453,
      "close": 147.6300048828125,
      "volume": 8272800
    },
    {
      "time": "2025-12-09",
      "open": 147.33999633789062,
      "high": 148.25,
      "low": 146.9600067138672,
      "close": 148.02000427246094,
      "volume": 6978200
    },
    {
      "time": "2025-12-10",
      "open": 147.69000244140625,
      "high": 149.22000122070312,
      "low": 146.82000732421875,
      "close": 148.72999572753906,
      "volume": 8961100
    },
    {
      "time": "2025-12-11",
      "open": 147.05999755859375,
      "high": 148.1300048828125,
      "low": 145.11000061035156,
      "close": 147.97000122070312,
      "volume": 9769300
    },
    {
      "time": "2025-12-12",
      "open": 146.94000244140625,
      "high": 147.0800018310547,
      "low": 143.25999450683594,
      "close": 143.69000244140625,
      "volume": 14873200
    },
    {
      "time": "2025-12-15",
      "open": 144.4199981689453,
      "high": 144.6300048828125,
      "low": 142.02000427246094,
      "close": 142.3000030517578,
      "volume": 10790300
    },
    {
      "time": "2025-12-16",
      "open": 141.91000366210938,
      "high": 142.97000122070312,
      "low": 141.3000030517578,
      "close": 142.55999755859375,
      "volume": 10790900
    },
    {
      "time": "2025-12-17",
      "open": 142.72000122070312,
      "high": 142.83999633789062,
      "low": 139.32000732421875,
      "close": 139.38999938964844,
      "volume": 18178700
    },
    {
      "time": "2025-12-18",
      "open": 141.86000061035156,
      "high": 142.4199981689453,
      "low": 140.7899932861328,
      "close": 141.5399932861328,
      "volume": 12319500
    },
    {
      "time": "2025-12-19",
      "open": 142.58999633789062,
      "high": 144.6199951171875,
      "low": 142.57000732421875,
      "close": 144.60000610351562,
      "volume": 14265900
    },
    {
      "time": "2025-12-22",
      "open": 146.00999450683594,
      "high": 146.00999450683594,
      "low": 144.64999389648438,
      "close": 145.16000366210938,
      "volume": 8864500
    },
    {
      "time": "2025-12-23",
      "open": 144.74000549316406,
      "high": 145.97999572753906,
      "low": 144.36000061035156,
      "close": 145.9499969482422,
      "volume": 7546100
    },
    {
      "time": "2025-12-24",
      "open": 145.7899932861328,
      "high": 146.5,
      "low": 145.67999267578125,
      "close": 146.3000030517578,
      "volume": 3676300
    },
    {
      "time": "2025-12-26",
      "open": 146.61000061035156,
      "high": 146.97999572753906,
      "low": 146.24000549316406,
      "close": 146.52999877929688,
      "volume": 5052900
    },
    {
      "time": "2025-12-29",
      "open": 145.35000610351562,
      "high": 146.3800048828125,
      "low": 145.0399932861328,
      "close": 145.8699951171875,
      "volume": 9822300
    },
    {
      "time": "2025-12-30",
      "open": 145.85000610351562,
      "high": 146.25999450683594,
      "low": 145.3800048828125,
      "close": 145.41000366210938,
      "volume": 6387400
    },
    {
      "time": "2025-12-31",
      "open": 145.7100067138672,
      "high": 145.8000030517578,
      "low": 143.89999389648438,
      "close": 143.97000122070312,
      "volume": 9528400
    },
    {
      "time": "2026-01-02",
      "open": 145.6300048828125,
      "high": 146.52000427246094,
      "low": 143.41000366210938,
      "close": 144.3000030517578,
      "volume": 15299500
    },
    {
      "time": "2026-01-05",
      "open": 146.00999450683594,
      "high": 146.38999938964844,
      "low": 144.25,
      "close": 144.6199951171875,
      "volume": 17476300
    },
    {
      "time": "2026-01-06",
      "open": 145.2100067138672,
      "high": 146.77000427246094,
      "low": 144.6300048828125,
      "close": 146.64999389648438,
      "volume": 14985700
    },
    {
      "time": "2026-01-07",
      "open": 146.52999877929688,
      "high": 147.3800048828125,
      "low": 146.0399932861328,
      "close": 146.52999877929688,
      "volume": 13957100
    },
    {
      "time": "2026-01-08",
      "open": 145.92999267578125,
      "high": 145.92999267578125,
      "low": 143.5,
      "close": 144.24000549316406,
      "volume": 16870100
    },
    {
      "time": "2026-01-09",
      "open": 144.57000732421875,
      "high": 146.5800018310547,
      "low": 144.02999877929688,
      "close": 146.14999389648438,
      "volume": 15652600
    },
    {
      "time": "2026-01-12",
      "open": 145.19000244140625,
      "high": 147.2899932861328,
      "low": 145.0500030517578,
      "close": 146.7899932861328,
      "volume": 12867200
    },
    {
      "time": "2026-01-13",
      "open": 146.85000610351562,
      "high": 147.52000427246094,
      "low": 145.85000610351562,
      "close": 146.47999572753906,
      "volume": 16552200
    },
    {
      "time": "2026-01-14",
      "open": 145.5,
      "high": 145.92999267578125,
      "low": 143.32000732421875,
      "close": 144.6999969482422,
      "volume": 22104200
    },
    {
      "time": "2026-01-15",
      "open": 146.92999267578125,
      "high": 147.57000732421875,
      "low": 145.30999755859375,
      "close": 145.4600067138672,
      "volume": 17370900
    },
    {
      "time": "2026-01-16",
      "open": 146.72000122070312,
      "high": 146.9499969482422,
      "low": 145.02000427246094,
      "close": 145.6199951171875,
      "volume": 14156700
    },
    {
      "time": "2026-01-20",
      "open": 143.08999633789062,
      "high": 144.10000610351562,
      "low": 141.61000061035156,
      "close": 141.83999633789062,
      "volume": 20029200
    },
    {
      "time": "2026-01-21",
      "open": 142.77999877929688,
      "high": 145.0399932861328,
      "low": 141.9600067138672,
      "close": 143.80999755859375,
      "volume": 27892800
    },
    {
      "time": "2026-01-22",
      "open": 145.61000061035156,
      "high": 145.6999969482422,
      "low": 144.16000366210938,
      "close": 144.8800048828125,
      "volume": 12971600
    },
    {
      "time": "2026-01-23",
      "open": 144.52999877929688,
      "high": 145.8300018310547,
      "low": 143.75,
      "close": 145.08999633789062,
      "volume": 14654500
    },
    {
      "time": "2026-01-26",
      "open": 145.27000427246094,
      "high": 146.7100067138672,
      "low": 144.88999938964844,
      "close": 146.0800018310547,
      "volume": 10195600
    },
    {
      "time": "2026-01-27",
      "open": 147.4199981689453,
      "high": 148.6199951171875,
      "low": 147.02999877929688,
      "close": 148.0500030517578,
      "volume": 12436200
    },
    {
      "time": "2026-01-28",
      "open": 149,
      "high": 149.89999389648438,
      "low": 148.61000061035156,
      "close": 149.22999572753906,
      "volume": 19497400
    },
    {
      "time": "2026-01-29",
      "open": 147.83999633789062,
      "high": 147.92999267578125,
      "low": 143.27000427246094,
      "close": 146.8699951171875,
      "volume": 25581000
    },
    {
      "time": "2026-01-30",
      "open": 146.0399932861328,
      "high": 146.75,
      "low": 142.99000549316406,
      "close": 143.8800048828125,
      "volume": 18342600
    },
    {
      "time": "2026-02-02",
      "open": 143.52999877929688,
      "high": 146.14999389648438,
      "low": 143.38999938964844,
      "close": 145.25999450683594,
      "volume": 16337600
    },
    {
      "time": "2026-02-03",
      "open": 145.8800048828125,
      "high": 145.97000122070312,
      "low": 140.1699981689453,
      "close": 142.0800018310547,
      "volume": 30464500
    },
    {
      "time": "2026-02-04",
      "open": 140.8300018310547,
      "high": 141.00999450683594,
      "low": 136.11000061035156,
      "close": 138.1199951171875,
      "volume": 45649500
    },
    {
      "time": "2026-02-05",
      "open": 137.22000122070312,
      "high": 138.47999572753906,
      "low": 135.0800018310547,
      "close": 135.6300048828125,
      "volume": 42950900
    },
    {
      "time": "2026-02-06",
      "open": 138.00999450683594,
      "high": 141.47000122070312,
      "low": 137.4199981689453,
      "close": 141.1300048828125,
      "volume": 37131900
    },
    {
      "time": "2026-02-09",
      "open": 140.60000610351562,
      "high": 144.02999877929688,
      "low": 139.91000366210938,
      "close": 143.35000610351562,
      "volume": 24629500
    },
    {
      "time": "2026-02-10",
      "open": 143.82000732421875,
      "high": 144.14999389648438,
      "low": 142.38999938964844,
      "close": 142.5500030517578,
      "volume": 22564300
    },
    {
      "time": "2026-02-11",
      "open": 144.50999450683594,
      "high": 144.75999450683594,
      "low": 141.32000732421875,
      "close": 142.97000122070312,
      "volume": 18905700
    },
    {
      "time": "2026-02-12",
      "open": 143.30999755859375,
      "high": 143.77000427246094,
      "low": 138.9199981689453,
      "close": 139.2100067138672,
      "volume": 32154700
    },
    {
      "time": "2026-02-13",
      "open": 139.55999755859375,
      "high": 140.91000366210938,
      "low": 137.92999267578125,
      "close": 139.55999755859375,
      "volume": 26637100
    },
    {
      "time": "2026-02-17",
      "open": 138.63999938964844,
      "high": 140.4499969482422,
      "low": 137.02000427246094,
      "close": 139.47999572753906,
      "volume": 25743800
    },
    {
      "time": "2026-02-18",
      "open": 140.05999755859375,
      "high": 142.1199951171875,
      "low": 139.27000427246094,
      "close": 140.91000366210938,
      "volume": 13705800
    },
    {
      "time": "2026-02-19",
      "open": 140.08999633789062,
      "high": 140.7100067138672,
      "low": 139.27999877929688,
      "close": 140.2100067138672,
      "volume": 13484000
    },
    {
      "time": "2026-02-20",
      "open": 139.1999969482422,
      "high": 141.75,
      "low": 138.97000122070312,
      "close": 140.8800048828125,
      "volume": 14942400
    },
    {
      "time": "2026-02-23",
      "open": 140.17999267578125,
      "high": 140.64999389648438,
      "low": 137.88999938964844,
      "close": 138.52000427246094,
      "volume": 22021900
    },
    {
      "time": "2026-02-24",
      "open": 139.24000549316406,
      "high": 140.94000244140625,
      "low": 138.19000244140625,
      "close": 140.32000732421875,
      "volume": 13030600
    },
    {
      "time": "2026-02-25",
      "open": 141.36000061035156,
      "high": 143.33999633789062,
      "low": 141.2100067138672,
      "close": 143.00999450683594,
      "volume": 13296000
    },
    {
      "time": "2026-02-26",
      "open": 142.94000244140625,
      "high": 143.00999450683594,
      "low": 139.25999450683594,
      "close": 141.00999450683594,
      "volume": 19364900
    },
    {
      "time": "2026-02-27",
      "open": 138.30999755859375,
      "high": 139.77000427246094,
      "low": 137.94000244140625,
      "close": 138.75999450683594,
      "volume": 15328600
    },
    {
      "time": "2026-03-02",
      "open": 137.02999877929688,
      "high": 139.9600067138672,
      "low": 136.55999755859375,
      "close": 139.5399932861328,
      "volume": 20156700
    },
    {
      "time": "2026-03-03",
      "open": 136.36000061035156,
      "high": 138.3300018310547,
      "low": 134.99000549316406,
      "close": 137.5,
      "volume": 34153000
    },
    {
      "time": "2026-03-04",
      "open": 138.52999877929688,
      "high": 140.6300048828125,
      "low": 138.0399932861328,
      "close": 139.83999633789062,
      "volume": 15201400
    },
    {
      "time": "2026-03-05",
      "open": 139.16000366210938,
      "high": 141.25999450683594,
      "low": 138.08999633789062,
      "close": 140.17999267578125,
      "volume": 19422500
    },
    {
      "time": "2026-03-06",
      "open": 137.82000732421875,
      "high": 139.8300018310547,
      "low": 136.7899932861328,
      "close": 137.2899932861328,
      "volume": 19677200
    },
    {
      "time": "2026-03-09",
      "open": 135.97000122070312,
      "high": 140.2100067138672,
      "low": 135.4600067138672,
      "close": 139.75999450683594,
      "volume": 22760900
    },
    {
      "time": "2026-03-10",
      "open": 139.83999633789062,
      "high": 141.38999938964844,
      "low": 139.02000427246094,
      "close": 139.75999450683594,
      "volume": 24338500
    },
    {
      "time": "2026-03-11",
      "open": 140.5800018310547,
      "high": 141.58999633789062,
      "low": 139.52000427246094,
      "close": 140.42999267578125,
      "volume": 14009200
    },
    {
      "time": "2026-03-12",
      "open": 139.27000427246094,
      "high": 139.75,
      "low": 137.64999389648438,
      "close": 137.83999633789062,
      "volume": 32372800
    },
    {
      "time": "2026-03-13",
      "open": 138.4499969482422,
      "high": 139.7100067138672,
      "low": 136.52000427246094,
      "close": 136.8000030517578,
      "volume": 15701800
    },
    {
      "time": "2026-03-16",
      "open": 138.72000122070312,
      "high": 140.0800018310547,
      "low": 138.52000427246094,
      "close": 138.77999877929688,
      "volume": 16626400
    },
    {
      "time": "2026-03-17",
      "open": 139.38999938964844,
      "high": 140.27000427246094,
      "low": 138.92999267578125,
      "close": 139.5399932861328,
      "volume": 12034600
    },
    {
      "time": "2026-03-18",
      "open": 139.30999755859375,
      "high": 140.07000732421875,
      "low": 137.92999267578125,
      "close": 137.9600067138672,
      "volume": 12634500
    },
    {
      "time": "2026-03-19",
      "open": 136,
      "high": 139.1699981689453,
      "low": 135.44000244140625,
      "close": 138.42999267578125,
      "volume": 18087900
    },
    {
      "time": "2026-03-20",
      "open": 137.97999572753906,
      "high": 137.97999572753906,
      "low": 134.32000732421875,
      "close": 135.2899932861328,
      "volume": 27251800
    },
    {
      "time": "2026-03-23",
      "open": 137.5,
      "high": 139.1999969482422,
      "low": 136.22000122070312,
      "close": 136.9499969482422,
      "volume": 21818500
    },
    {
      "time": "2026-03-24",
      "open": 136.0500030517578,
      "high": 136.9199981689453,
      "low": 134.8699951171875,
      "close": 136.14999389648438,
      "volume": 16843900
    },
    {
      "time": "2026-03-25",
      "open": 137.2899932861328,
      "high": 138,
      "low": 136.27999877929688,
      "close": 136.75999450683594,
      "volume": 13872400
    },
    {
      "time": "2026-03-26",
      "open": 135.17999267578125,
      "high": 135.52000427246094,
      "low": 132.4199981689453,
      "close": 132.5,
      "volume": 15434600
    },
    {
      "time": "2026-03-27",
      "open": 131.52999877929688,
      "high": 132.0500030517578,
      "low": 129.5800018310547,
      "close": 129.9199981689453,
      "volume": 15895200
    },
    {
      "time": "2026-03-30",
      "open": 131.27000427246094,
      "high": 131.5500030517578,
      "low": 126.68000030517578,
      "close": 127.5,
      "volume": 18830000
    },
    {
      "time": "2026-03-31",
      "open": 129.14999389648438,
      "high": 133.22000122070312,
      "low": 128.97999572753906,
      "close": 132.89999389648438,
      "volume": 19405300
    },
    {
      "time": "2026-04-01",
      "open": 134.1199951171875,
      "high": 136.0500030517578,
      "low": 133.75999450683594,
      "close": 134.91000366210938,
      "volume": 17050100
    },
    {
      "time": "2026-04-02",
      "open": 131.91000366210938,
      "high": 136.0399932861328,
      "low": 131.35000610351562,
      "close": 135.99000549316406,
      "volume": 12266200
    },
    {
      "time": "2026-04-06",
      "open": 136.47999572753906,
      "high": 137.25,
      "low": 135.7100067138672,
      "close": 136.77999877929688,
      "volume": 10147600
    },
    {
      "time": "2026-04-07",
      "open": 136.1699981689453,
      "high": 137.49000549316406,
      "low": 134.11000061035156,
      "close": 137.42999267578125,
      "volume": 8585500
    },
    {
      "time": "2026-04-08",
      "open": 143.1300048828125,
      "high": 143.55999755859375,
      "low": 140.74000549316406,
      "close": 141.69000244140625,
      "volume": 13359000
    },
    {
      "time": "2026-04-09",
      "open": 141.75999450683594,
      "high": 142.19000244140625,
      "low": 140.35000610351562,
      "close": 142.07000732421875,
      "volume": 8235100
    },
    {
      "time": "2026-04-10",
      "open": 142.5,
      "high": 143.55999755859375,
      "low": 141.9199981689453,
      "close": 142.6199951171875,
      "volume": 9310100
    },
    {
      "time": "2026-04-13",
      "open": 142.3300018310547,
      "high": 145.6699981689453,
      "low": 142.1300048828125,
      "close": 145.61000061035156,
      "volume": 10407700
    },
    {
      "time": "2026-04-14",
      "open": 146.89999389648438,
      "high": 147.94000244140625,
      "low": 146.0800018310547,
      "close": 147.94000244140625,
      "volume": 10183300
    },
    {
      "time": "2026-04-15",
      "open": 148.27000427246094,
      "high": 150.3699951171875,
      "low": 147.9600067138672,
      "close": 150.3000030517578,
      "volume": 10622500
    },
    {
      "time": "2026-04-16",
      "open": 150.99000549316406,
      "high": 152.17999267578125,
      "low": 149.75,
      "close": 152.02000427246094,
      "volume": 11778000
    },
    {
      "time": "2026-04-17",
      "open": 154.05999755859375,
      "high": 154.80999755859375,
      "low": 153.50999450683594,
      "close": 154.35000610351562,
      "volume": 10630400
    },
    {
      "time": "2026-04-20",
      "open": 154.3000030517578,
      "high": 154.75,
      "low": 153.0399932861328,
      "close": 154.55999755859375,
      "volume": 8131600
    },
    {
      "time": "2026-04-21",
      "open": 155,
      "high": 156.07000732421875,
      "low": 154.14999389648438,
      "close": 154.69000244140625,
      "volume": 12657300
    },
    {
      "time": "2026-04-22",
      "open": 156.22000122070312,
      "high": 158.16000366210938,
      "low": 155.52000427246094,
      "close": 158.08999633789062,
      "volume": 13830400
    },
    {
      "time": "2026-04-23",
      "open": 156.77000427246094,
      "high": 157.8000030517578,
      "low": 153.9499969482422,
      "close": 155.83999633789062,
      "volume": 12151400
    },
    {
      "time": "2026-04-24",
      "open": 158.42999267578125,
      "high": 160.39999389648438,
      "low": 157.60000610351562,
      "close": 160.22000122070312,
      "volume": 11059800
    },
    {
      "time": "2026-04-27",
      "open": 160.02000427246094,
      "high": 160.6199951171875,
      "low": 158.80999755859375,
      "close": 160.57000732421875,
      "volume": 8963900
    },
    {
      "time": "2026-04-28",
      "open": 157.11000061035156,
      "high": 158.63999938964844,
      "low": 156.16000366210938,
      "close": 157.85000610351562,
      "volume": 9253000
    },
    {
      "time": "2026-04-29",
      "open": 158.8300018310547,
      "high": 159.14999389648438,
      "low": 157.75,
      "close": 159.11000061035156,
      "volume": 7506900
    },
    {
      "time": "2026-04-30",
      "open": 159.64999389648438,
      "high": 159.8000030517578,
      "low": 156.8800048828125,
      "close": 159.5,
      "volume": 9276400
    },
    {
      "time": "2026-05-01",
      "open": 160.38999938964844,
      "high": 162.2899932861328,
      "low": 160.13999938964844,
      "close": 161.8699951171875,
      "volume": 10161800
    },
    {
      "time": "2026-05-04",
      "open": 162.7100067138672,
      "high": 163.24000549316406,
      "low": 160.8800048828125,
      "close": 162.0500030517578,
      "volume": 10740000
    },
    {
      "time": "2026-05-05",
      "open": 163.8699951171875,
      "high": 166.02000427246094,
      "low": 163.52000427246094,
      "close": 165.6300048828125,
      "volume": 9813500
    },
    {
      "time": "2026-05-06",
      "open": 167.8800048828125,
      "high": 170.0800018310547,
      "low": 166.83999633789062,
      "close": 170.02999877929688,
      "volume": 11304700
    },
    {
      "time": "2026-05-07",
      "open": 170.25999450683594,
      "high": 171.9499969482422,
      "low": 168.6999969482422,
      "close": 169.69000244140625,
      "volume": 11031500
    },
    {
      "time": "2026-05-08",
      "open": 171.58999633789062,
      "high": 175.60000610351562,
      "low": 171.3000030517578,
      "close": 175.52000427246094,
      "volume": 11222200
    },
    {
      "time": "2026-05-11",
      "open": 176.14999389648438,
      "high": 178.3000030517578,
      "low": 175.8699951171875,
      "close": 177.8800048828125,
      "volume": 10461800
    },
    {
      "time": "2026-05-12",
      "open": 176.14999389648438,
      "high": 176.99000549316406,
      "low": 171.1999969482422,
      "close": 175.1999969482422,
      "volume": 15950700
    },
    {
      "time": "2026-05-13",
      "open": 177.27000427246094,
      "high": 177.74000549316406,
      "low": 174.25999450683594,
      "close": 176.85000610351562,
      "volume": 9817900
    },
    {
      "time": "2026-05-14",
      "open": 177.36000061035156,
      "high": 180.22000122070312,
      "low": 176.8699951171875,
      "close": 179.5,
      "volume": 11424900
    },
    {
      "time": "2026-05-15",
      "open": 176.2100067138672,
      "high": 178.6999969482422,
      "low": 174.6300048828125,
      "close": 176.25999450683594,
      "volume": 14519000
    },
    {
      "time": "2026-05-18",
      "open": 177.6199951171875,
      "high": 177.85000610351562,
      "low": 171.91000366210938,
      "close": 174.36000061035156,
      "volume": 19162600
    },
    {
      "time": "2026-05-19",
      "open": 172.67999267578125,
      "high": 175.17999267578125,
      "low": 170.8300018310547,
      "close": 173.24000549316406,
      "volume": 15751400
    },
    {
      "time": "2026-05-20",
      "open": 174.66000366210938,
      "high": 177.25,
      "low": 173.9499969482422,
      "close": 177.13999938964844,
      "volume": 12630300
    },
    {
      "time": "2026-05-21",
      "open": 175.8300018310547,
      "high": 178.97999572753906,
      "low": 175.8300018310547,
      "close": 178.60000610351562,
      "volume": 10873200
    },
    {
      "time": "2026-05-22",
      "open": 180.02999877929688,
      "high": 181.72999572753906,
      "low": 179.55999755859375,
      "close": 180.38999938964844,
      "volume": 10739900
    },
    {
      "time": "2026-05-26",
      "open": 183.1999969482422,
      "high": 186,
      "low": 182.58999633789062,
      "close": 185.13999938964844,
      "volume": 12500300
    },
    {
      "time": "2026-05-27",
      "open": 186.17999267578125,
      "high": 186.27000427246094,
      "low": 182.5399932861328,
      "close": 184.42999267578125,
      "volume": 12297400
    },
    {
      "time": "2026-05-28",
      "open": 184.8300018310547,
      "high": 187.5800018310547,
      "low": 183.7899932861328,
      "close": 186.85000610351562,
      "volume": 11167600
    },
    {
      "time": "2026-05-29",
      "open": 189.3300018310547,
      "high": 191.6300048828125,
      "low": 189.1999969482422,
      "close": 191.02000427246094,
      "volume": 15031700
    },
    {
      "time": "2026-06-01",
      "open": 192.32000732421875,
      "high": 196.5,
      "low": 191.14999389648438,
      "close": 195.75999450683594,
      "volume": 18968800
    },
    {
      "time": "2026-06-02",
      "open": 196.4499969482422,
      "high": 198.3800048828125,
      "low": 195.75,
      "close": 198.2100067138672,
      "volume": 10175200
    },
    {
      "time": "2026-06-03",
      "open": 198.3699951171875,
      "high": 198.72999572753906,
      "low": 194.52999877929688,
      "close": 196.22999572753906,
      "volume": 11582100
    },
    {
      "time": "2026-06-04",
      "open": 191.52000427246094,
      "high": 194.74000549316406,
      "low": 189.69000244140625,
      "close": 193.1699981689453,
      "volume": 13142600
    },
    {
      "time": "2026-06-05",
      "open": 188.88999938964844,
      "high": 189.22000122070312,
      "low": 179.8000030517578,
      "close": 180.3000030517578,
      "volume": 26816100
    },
    {
      "time": "2026-06-08",
      "open": 185.22000122070312,
      "high": 186.7100067138672,
      "low": 183.1699981689453,
      "close": 184.17999267578125,
      "volume": 14685000
    },
    {
      "time": "2026-06-09",
      "open": 185.91000366210938,
      "high": 187.0800018310547,
      "low": 172.8800048828125,
      "close": 180.77000427246094,
      "volume": 29884400
    },
    {
      "time": "2026-06-10",
      "open": 178.16000366210938,
      "high": 182.41000366210938,
      "low": 176.14999389648438,
      "close": 176.6300048828125,
      "volume": 20059800
    },
    {
      "time": "2026-06-11",
      "open": 177.7899932861328,
      "high": 183.66000366210938,
      "low": 176.5,
      "close": 183.2100067138672,
      "volume": 18238400
    },
    {
      "time": "2026-06-12",
      "open": 183.24000549316406,
      "high": 185.83999633789062,
      "low": 181.63999938964844,
      "close": 184.8000030517578,
      "volume": 15014300
    },
    {
      "time": "2026-06-15",
      "open": 190.3699951171875,
      "high": 192.0800018310547,
      "low": 189.75,
      "close": 191.7899932861328,
      "volume": 13097800
    },
    {
      "time": "2026-06-16",
      "open": 191.22999572753906,
      "high": 192.25,
      "low": 186.42999267578125,
      "close": 186.44000244140625,
      "volume": 10077200
    },
    {
      "time": "2026-06-17",
      "open": 189.00999450683594,
      "high": 189.99000549316406,
      "low": 185.3000030517578,
      "close": 185.8000030517578,
      "volume": 14396100
    },
    {
      "time": "2026-06-18",
      "open": 190.4199981689453,
      "high": 192,
      "low": 189.3800048828125,
      "close": 191.44000244140625,
      "volume": 12101600
    },
    {
      "time": "2026-06-22",
      "open": 192.9499969482422,
      "high": 194.3000030517578,
      "low": 190.86000061035156,
      "close": 192.14999389648438,
      "volume": 11313000
    },
    {
      "time": "2026-06-23",
      "open": 184.67999267578125,
      "high": 187.25,
      "low": 183.6999969482422,
      "close": 184.19000244140625,
      "volume": 14633600
    },
    {
      "time": "2026-06-24",
      "open": 184.07000732421875,
      "high": 185.66000366210938,
      "low": 180.7899932861328,
      "close": 183.0500030517578,
      "volume": 12323700
    },
    {
      "time": "2026-06-25",
      "open": 188.14999389648438,
      "high": 188.41000366210938,
      "low": 180.3800048828125,
      "close": 184.57000732421875,
      "volume": 13218200
    },
    {
      "time": "2026-06-26",
      "open": 181,
      "high": 183.11000061035156,
      "low": 179.75999450683594,
      "close": 181.11000061035156,
      "volume": 13433900
    },
    {
      "time": "2026-06-29",
      "open": 183.1199951171875,
      "high": 185.66000366210938,
      "low": 178.6699981689453,
      "close": 185.41000366210938,
      "volume": 11857000
    },
    {
      "time": "2026-06-30",
      "open": 185.75999450683594,
      "high": 190.94000244140625,
      "low": 185.60000610351562,
      "close": 190.52000427246094,
      "volume": 10729900
    },
    {
      "time": "2026-07-01",
      "open": 186.8300018310547,
      "high": 187.97999572753906,
      "low": 185.3800048828125,
      "close": 185.6199951171875,
      "volume": 9960300
    },
    {
      "time": "2026-07-02",
      "open": 185.49000549316406,
      "high": 187.3800048828125,
      "low": 178.72000122070312,
      "close": 180.58999633789062,
      "volume": 14173100
    },
    {
      "time": "2026-07-06",
      "open": 182.66000366210938,
      "high": 185.7100067138672,
      "low": 182.0399932861328,
      "close": 183.57000732421875,
      "volume": 8923100
    },
    {
      "time": "2026-07-07",
      "open": 179.83999633789062,
      "high": 180.72000122070312,
      "low": 176.36000061035156,
      "close": 179.17999267578125,
      "volume": 12254800
    },
    {
      "time": "2026-07-08",
      "open": 177.47999572753906,
      "high": 181.6300048828125,
      "low": 177.14999389648438,
      "close": 181.39999389648438,
      "volume": 10528300
    },
    {
      "time": "2026-07-09",
      "open": 184.75999450683594,
      "high": 186.39999389648438,
      "low": 183.55999755859375,
      "close": 185.35000610351562,
      "volume": 7756600
    },
    {
      "time": "2026-07-10",
      "open": 184.00999450683594,
      "high": 186.22999572753906,
      "low": 183.08999633789062,
      "close": 185.77999877929688,
      "volume": 6162000
    },
    {
      "time": "2026-07-13",
      "open": 183.10000610351562,
      "high": 183.89999389648438,
      "low": 180.5399932861328,
      "close": 181.27999877929688,
      "volume": 8595100
    },
    {
      "time": "2026-07-14",
      "open": 183.7100067138672,
      "high": 184.42999267578125,
      "low": 181.3300018310547,
      "close": 183.6199951171875,
      "volume": 6399600
    },
    {
      "time": "2026-07-15",
      "open": 185.11000061035156,
      "high": 185.2899932861328,
      "low": 178.22000122070312,
      "close": 181.5800018310547,
      "volume": 9256800
    },
    {
      "time": "2026-07-16",
      "open": 179,
      "high": 179.47999572753906,
      "low": 176.41000366210938,
      "close": 177.52000427246094,
      "volume": 8666500
    },
    {
      "time": "2026-07-17",
      "open": 172.85000610351562,
      "high": 177.9199981689453,
      "low": 171.33999633789062,
      "close": 175.58999633789062,
      "volume": 12036700
    },
    {
      "time": "2026-07-20",
      "open": 177.19000244140625,
      "high": 178.6999969482422,
      "low": 175.52000427246094,
      "close": 175.7100067138672,
      "volume": 7638600
    },
    {
      "time": "2026-07-21",
      "open": 179.55999755859375,
      "high": 181.02000427246094,
      "low": 178.1699981689453,
      "close": 180.77999877929688,
      "volume": 7506800
    },
    {
      "time": "2026-07-22",
      "open": 178.16000366210938,
      "high": 181.42999267578125,
      "low": 178.14999389648438,
      "close": 180.27000427246094,
      "volume": 5357600
    },
    {
      "time": "2026-07-23",
      "open": 178.8000030517578,
      "high": 180.38999938964844,
      "low": 177.1999969482422,
      "close": 178.4499969482422,
      "volume": 7177000
    },
    {
      "time": "2026-07-24",
      "open": 177.82000732421875,
      "high": 179.00999450683594,
      "low": 175.0500030517578,
      "close": 175.8800048828125,
      "volume": 7737400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 134.2772994995117
    },
    {
      "time": "2025-10-06",
      "value": 134.53339965820314
    },
    {
      "time": "2025-10-07",
      "value": 134.74939971923828
    },
    {
      "time": "2025-10-08",
      "value": 135.01539978027344
    },
    {
      "time": "2025-10-09",
      "value": 135.27059997558592
    },
    {
      "time": "2025-10-10",
      "value": 135.42710021972655
    },
    {
      "time": "2025-10-13",
      "value": 135.70810028076173
    },
    {
      "time": "2025-10-14",
      "value": 135.90030029296875
    },
    {
      "time": "2025-10-15",
      "value": 136.14210021972656
    },
    {
      "time": "2025-10-16",
      "value": 136.35670043945314
    },
    {
      "time": "2025-10-17",
      "value": 136.57390045166017
    },
    {
      "time": "2025-10-20",
      "value": 136.79660034179688
    },
    {
      "time": "2025-10-21",
      "value": 137.0388003540039
    },
    {
      "time": "2025-10-22",
      "value": 137.21160034179687
    },
    {
      "time": "2025-10-23",
      "value": 137.41940032958985
    },
    {
      "time": "2025-10-24",
      "value": 137.6779000854492
    },
    {
      "time": "2025-10-27",
      "value": 138.0108999633789
    },
    {
      "time": "2025-10-28",
      "value": 138.36779998779298
    },
    {
      "time": "2025-10-29",
      "value": 138.79290008544922
    },
    {
      "time": "2025-10-30",
      "value": 139.19830017089845
    },
    {
      "time": "2025-10-31",
      "value": 139.61600006103515
    },
    {
      "time": "2025-11-03",
      "value": 140.0108999633789
    },
    {
      "time": "2025-11-04",
      "value": 140.33200012207033
    },
    {
      "time": "2025-11-05",
      "value": 140.65260009765626
    },
    {
      "time": "2025-11-06",
      "value": 140.89970001220703
    },
    {
      "time": "2025-11-07",
      "value": 141.1158999633789
    },
    {
      "time": "2025-11-10",
      "value": 141.44669982910156
    },
    {
      "time": "2025-11-11",
      "value": 141.77880004882812
    },
    {
      "time": "2025-11-12",
      "value": 142.1045001220703
    },
    {
      "time": "2025-11-13",
      "value": 142.34399993896486
    },
    {
      "time": "2025-11-14",
      "value": 142.59690002441405
    },
    {
      "time": "2025-11-17",
      "value": 142.78500030517577
    },
    {
      "time": "2025-11-18",
      "value": 142.92190032958985
    },
    {
      "time": "2025-11-19",
      "value": 143.03010040283203
    },
    {
      "time": "2025-11-20",
      "value": 143.04100036621094
    },
    {
      "time": "2025-11-21",
      "value": 143.06420043945312
    },
    {
      "time": "2025-11-24",
      "value": 143.1281002807617
    },
    {
      "time": "2025-11-25",
      "value": 143.2090002441406
    },
    {
      "time": "2025-11-26",
      "value": 143.33250030517578
    },
    {
      "time": "2025-11-28",
      "value": 143.43350036621095
    },
    {
      "time": "2025-12-01",
      "value": 143.50780029296874
    },
    {
      "time": "2025-12-02",
      "value": 143.57420013427733
    },
    {
      "time": "2025-12-03",
      "value": 143.67190002441407
    },
    {
      "time": "2025-12-04",
      "value": 143.7977001953125
    },
    {
      "time": "2025-12-05",
      "value": 143.94970031738282
    },
    {
      "time": "2025-12-08",
      "value": 144.11390045166016
    },
    {
      "time": "2025-12-09",
      "value": 144.27100067138673
    },
    {
      "time": "2025-12-10",
      "value": 144.42700073242187
    },
    {
      "time": "2025-12-11",
      "value": 144.54020080566406
    },
    {
      "time": "2025-12-12",
      "value": 144.5524008178711
    },
    {
      "time": "2025-12-15",
      "value": 144.55120086669922
    },
    {
      "time": "2025-12-16",
      "value": 144.52640075683593
    },
    {
      "time": "2025-12-17",
      "value": 144.4574008178711
    },
    {
      "time": "2025-12-18",
      "value": 144.3813006591797
    },
    {
      "time": "2025-12-19",
      "value": 144.3713006591797
    },
    {
      "time": "2025-12-22",
      "value": 144.4906005859375
    },
    {
      "time": "2025-12-23",
      "value": 144.557900390625
    },
    {
      "time": "2025-12-24",
      "value": 144.6688003540039
    },
    {
      "time": "2025-12-26",
      "value": 144.75640045166017
    },
    {
      "time": "2025-12-29",
      "value": 144.82870025634764
    },
    {
      "time": "2025-12-30",
      "value": 144.8868002319336
    },
    {
      "time": "2025-12-31",
      "value": 144.8843002319336
    },
    {
      "time": "2026-01-02",
      "value": 144.88690032958985
    },
    {
      "time": "2026-01-05",
      "value": 144.92440032958984
    },
    {
      "time": "2026-01-06",
      "value": 144.96650024414063
    },
    {
      "time": "2026-01-07",
      "value": 144.9613003540039
    },
    {
      "time": "2026-01-08",
      "value": 144.8561004638672
    },
    {
      "time": "2026-01-09",
      "value": 144.75950042724608
    },
    {
      "time": "2026-01-12",
      "value": 144.65400024414063
    },
    {
      "time": "2026-01-13",
      "value": 144.57970001220704
    },
    {
      "time": "2026-01-14",
      "value": 144.46690002441406
    },
    {
      "time": "2026-01-15",
      "value": 144.3570001220703
    },
    {
      "time": "2026-01-16",
      "value": 144.33
    },
    {
      "time": "2026-01-20",
      "value": 144.21589996337892
    },
    {
      "time": "2026-01-21",
      "value": 144.2004998779297
    },
    {
      "time": "2026-01-22",
      "value": 144.21649993896483
    },
    {
      "time": "2026-01-23",
      "value": 144.16299987792968
    },
    {
      "time": "2026-01-26",
      "value": 144.15449981689454
    },
    {
      "time": "2026-01-27",
      "value": 144.17629974365235
    },
    {
      "time": "2026-01-28",
      "value": 144.2949996948242
    },
    {
      "time": "2026-01-29",
      "value": 144.35089965820313
    },
    {
      "time": "2026-01-30",
      "value": 144.392099609375
    },
    {
      "time": "2026-02-02",
      "value": 144.50699951171876
    },
    {
      "time": "2026-02-03",
      "value": 144.53889953613282
    },
    {
      "time": "2026-02-04",
      "value": 144.57979949951172
    },
    {
      "time": "2026-02-05",
      "value": 144.56039947509765
    },
    {
      "time": "2026-02-06",
      "value": 144.58589965820312
    },
    {
      "time": "2026-02-09",
      "value": 144.64829986572266
    },
    {
      "time": "2026-02-10",
      "value": 144.66149993896485
    },
    {
      "time": "2026-02-11",
      "value": 144.65869995117188
    },
    {
      "time": "2026-02-12",
      "value": 144.57940002441407
    },
    {
      "time": "2026-02-13",
      "value": 144.47760009765625
    },
    {
      "time": "2026-02-17",
      "value": 144.3673001098633
    },
    {
      "time": "2026-02-18",
      "value": 144.2748001098633
    },
    {
      "time": "2026-02-19",
      "value": 144.14700012207032
    },
    {
      "time": "2026-02-20",
      "value": 144.0120001220703
    },
    {
      "time": "2026-02-23",
      "value": 143.8220001220703
    },
    {
      "time": "2026-02-24",
      "value": 143.65380035400392
    },
    {
      "time": "2026-02-25",
      "value": 143.55460021972655
    },
    {
      "time": "2026-02-26",
      "value": 143.50100006103514
    },
    {
      "time": "2026-02-27",
      "value": 143.43019989013672
    },
    {
      "time": "2026-03-02",
      "value": 143.3697998046875
    },
    {
      "time": "2026-03-03",
      "value": 143.33199981689452
    },
    {
      "time": "2026-03-04",
      "value": 143.2979998779297
    },
    {
      "time": "2026-03-05",
      "value": 143.209599609375
    },
    {
      "time": "2026-03-06",
      "value": 143.05219940185546
    },
    {
      "time": "2026-03-09",
      "value": 142.92839935302734
    },
    {
      "time": "2026-03-10",
      "value": 142.79759918212892
    },
    {
      "time": "2026-03-11",
      "value": 142.6755990600586
    },
    {
      "time": "2026-03-12",
      "value": 142.51499908447266
    },
    {
      "time": "2026-03-13",
      "value": 142.34279907226562
    },
    {
      "time": "2026-03-16",
      "value": 142.2389990234375
    },
    {
      "time": "2026-03-17",
      "value": 142.143798828125
    },
    {
      "time": "2026-03-18",
      "value": 142.01059906005858
    },
    {
      "time": "2026-03-19",
      "value": 141.84619903564453
    },
    {
      "time": "2026-03-20",
      "value": 141.62139892578125
    },
    {
      "time": "2026-03-23",
      "value": 141.4755987548828
    },
    {
      "time": "2026-03-24",
      "value": 141.27559875488282
    },
    {
      "time": "2026-03-25",
      "value": 141.07499877929686
    },
    {
      "time": "2026-03-26",
      "value": 140.7953988647461
    },
    {
      "time": "2026-03-27",
      "value": 140.49979888916016
    },
    {
      "time": "2026-03-30",
      "value": 140.1405987548828
    },
    {
      "time": "2026-03-31",
      "value": 139.88619873046875
    },
    {
      "time": "2026-04-01",
      "value": 139.74759887695313
    },
    {
      "time": "2026-04-02",
      "value": 139.59119903564454
    },
    {
      "time": "2026-04-06",
      "value": 139.42919891357423
    },
    {
      "time": "2026-04-07",
      "value": 139.27599884033202
    },
    {
      "time": "2026-04-08",
      "value": 139.18819885253907
    },
    {
      "time": "2026-04-09",
      "value": 139.06859893798827
    },
    {
      "time": "2026-04-10",
      "value": 138.93639892578125
    },
    {
      "time": "2026-04-13",
      "value": 138.91119903564453
    },
    {
      "time": "2026-04-14",
      "value": 138.9923989868164
    },
    {
      "time": "2026-04-15",
      "value": 139.09319915771485
    },
    {
      "time": "2026-04-16",
      "value": 139.29199920654298
    },
    {
      "time": "2026-04-17",
      "value": 139.61659942626954
    },
    {
      "time": "2026-04-20",
      "value": 139.99519927978517
    },
    {
      "time": "2026-04-21",
      "value": 140.26639923095703
    },
    {
      "time": "2026-04-22",
      "value": 140.56119903564453
    },
    {
      "time": "2026-04-23",
      "value": 140.82699890136718
    },
    {
      "time": "2026-04-24",
      "value": 141.17199890136717
    },
    {
      "time": "2026-04-27",
      "value": 141.5991989135742
    },
    {
      "time": "2026-04-28",
      "value": 141.96499908447265
    },
    {
      "time": "2026-04-29",
      "value": 142.3575991821289
    },
    {
      "time": "2026-04-30",
      "value": 142.72939910888672
    },
    {
      "time": "2026-05-01",
      "value": 143.16259887695313
    },
    {
      "time": "2026-05-04",
      "value": 143.58599884033202
    },
    {
      "time": "2026-05-05",
      "value": 144.12819885253907
    },
    {
      "time": "2026-05-06",
      "value": 144.7223986816406
    },
    {
      "time": "2026-05-07",
      "value": 145.25599884033204
    },
    {
      "time": "2026-05-08",
      "value": 145.94619903564453
    },
    {
      "time": "2026-05-11",
      "value": 146.72859924316407
    },
    {
      "time": "2026-05-12",
      "value": 147.44179931640625
    },
    {
      "time": "2026-05-13",
      "value": 148.22879943847656
    },
    {
      "time": "2026-05-14",
      "value": 149.02199951171875
    },
    {
      "time": "2026-05-15",
      "value": 149.74359954833983
    },
    {
      "time": "2026-05-18",
      "value": 150.4849996948242
    },
    {
      "time": "2026-05-19",
      "value": 151.15459991455077
    },
    {
      "time": "2026-05-20",
      "value": 151.90220001220703
    },
    {
      "time": "2026-05-21",
      "value": 152.6656002807617
    },
    {
      "time": "2026-05-22",
      "value": 153.51660034179687
    },
    {
      "time": "2026-05-26",
      "value": 154.48340026855467
    },
    {
      "time": "2026-05-27",
      "value": 155.39640014648438
    },
    {
      "time": "2026-05-28",
      "value": 156.34260040283203
    },
    {
      "time": "2026-05-29",
      "value": 157.40380035400392
    },
    {
      "time": "2026-06-01",
      "value": 158.550400390625
    },
    {
      "time": "2026-06-02",
      "value": 159.8088006591797
    },
    {
      "time": "2026-06-03",
      "value": 160.9944006347656
    },
    {
      "time": "2026-06-04",
      "value": 162.13480072021486
    },
    {
      "time": "2026-06-05",
      "value": 163.0056008911133
    },
    {
      "time": "2026-06-08",
      "value": 164.0392007446289
    },
    {
      "time": "2026-06-09",
      "value": 165.0562008666992
    },
    {
      "time": "2026-06-10",
      "value": 166.03880096435546
    },
    {
      "time": "2026-06-11",
      "value": 167.0450012207031
    },
    {
      "time": "2026-06-12",
      "value": 168.0428012084961
    },
    {
      "time": "2026-06-15",
      "value": 169.15880096435546
    },
    {
      "time": "2026-06-16",
      "value": 170.15200103759764
    },
    {
      "time": "2026-06-17",
      "value": 171.1194012451172
    },
    {
      "time": "2026-06-18",
      "value": 172.1144012451172
    },
    {
      "time": "2026-06-22",
      "value": 173.1160009765625
    },
    {
      "time": "2026-06-23",
      "value": 173.9474011230469
    },
    {
      "time": "2026-06-24",
      "value": 174.696201171875
    },
    {
      "time": "2026-06-25",
      "value": 175.42880126953125
    },
    {
      "time": "2026-06-26",
      "value": 176.0450012207031
    },
    {
      "time": "2026-06-29",
      "value": 176.7128012084961
    },
    {
      "time": "2026-06-30",
      "value": 177.436201171875
    },
    {
      "time": "2026-07-01",
      "value": 178.05740112304687
    },
    {
      "time": "2026-07-02",
      "value": 178.57540100097657
    },
    {
      "time": "2026-07-06",
      "value": 179.08500122070313
    },
    {
      "time": "2026-07-07",
      "value": 179.55180114746094
    },
    {
      "time": "2026-07-08",
      "value": 179.97540100097658
    },
    {
      "time": "2026-07-09",
      "value": 180.4710009765625
    },
    {
      "time": "2026-07-10",
      "value": 181.02960083007812
    },
    {
      "time": "2026-07-13",
      "value": 181.47300079345703
    },
    {
      "time": "2026-07-14",
      "value": 181.9554006958008
    },
    {
      "time": "2026-07-15",
      "value": 182.34960083007812
    },
    {
      "time": "2026-07-16",
      "value": 182.65900085449218
    },
    {
      "time": "2026-07-17",
      "value": 182.85820068359374
    },
    {
      "time": "2026-07-20",
      "value": 182.97180084228515
    },
    {
      "time": "2026-07-21",
      "value": 183.19360076904297
    },
    {
      "time": "2026-07-22",
      "value": 183.28860076904297
    },
    {
      "time": "2026-07-23",
      "value": 183.30000061035156
    },
    {
      "time": "2026-07-24",
      "value": 183.31360076904298
    }
  ],
  "analysis": null
}