{
  "ok": true,
  "cached": false,
  "ticker": "AGG",
  "price": 95.965,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "If Stripped-Down Investing Leaves You Feeling Exposed, Try These for Cover",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/574a9920-666c-3578-b0e1-ad16266f31cb/if-stripped-down-investing.html",
      "published": "2026-09-11"
    },
    {
      "title": "‘Conventional Wisdom Isn’t Wise’: Ramsey Tells Retirees to Dump Bonds, The Numbers Back Him Up",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/458bfb03-b2e6-3d42-a9b9-f627e127b35b/%E2%80%98conventional-wisdom-isn%E2%80%99t.html",
      "published": "2026-09-10"
    },
    {
      "title": "“Being Too Prudent Is Actually Reckless”: Cramer as the Safe Bond Fund Loses Money Over 5 Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6777bf3d-46fb-3e21-8dd6-d7bff36c51aa/%E2%80%9Cbeing-too-prudent-is.html",
      "published": "2026-09-09"
    },
    {
      "title": "Spend the IRA First and Delay Social Security, or the Reverse? The Wrong Order Costs Six Figures and These 4 ETFs Fund the Wait",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bdc1d2df-f1c6-35db-a560-9761cbc3d81a/spend-the-ira-first-and-delay.html",
      "published": "2026-09-08"
    },
    {
      "title": "Still Own the ‘Safe’ Bond Fund That Lost 13% in 2022? These 3 ETFs Do the Job It Was Supposed To",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/93be147e-42b1-3ed7-96da-7542c1b83783/still-own-the-%E2%80%98safe%E2%80%99-bond.html",
      "published": "2026-09-04"
    },
    {
      "title": "Your Future Proof Guide: The ETF Oasis Agenda",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/50f46011-bf39-3640-b82a-3584ce9798f7/your-future-proof-guide%3A-the.html",
      "published": "2026-09-04"
    },
    {
      "title": "ETF Zoo: Industry Scale, Speculation, and Sports Betting",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/45446da7-f14c-39fc-8b1e-3773f67f1577/etf-zoo%3A-industry-scale%2C.html",
      "published": "2026-09-04"
    },
    {
      "title": "If You’re 58 and Just Got a 45-Day Early Retirement Offer, These 4 ETFs Make the Answer Yes",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3fe5aa82-08c8-3451-8905-a32423be6768/if-you%E2%80%99re-58-and-just-got-a.html",
      "published": "2026-08-31"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 100.66999816894531,
      "high": 100.73999786376953,
      "low": 100.62000274658203,
      "close": 100.70999908447266,
      "volume": 5039000
    },
    {
      "time": "2025-09-16",
      "open": 100.75,
      "high": 100.97000122070312,
      "low": 100.6500015258789,
      "close": 100.75,
      "volume": 8264600
    },
    {
      "time": "2025-09-17",
      "open": 100.87000274658203,
      "high": 101.0199966430664,
      "low": 100.48999786376953,
      "close": 100.56999969482422,
      "volume": 7878300
    },
    {
      "time": "2025-09-18",
      "open": 100.2699966430664,
      "high": 100.41000366210938,
      "low": 100.16000366210938,
      "close": 100.29000091552734,
      "volume": 7123700
    },
    {
      "time": "2025-09-19",
      "open": 100.30000305175781,
      "high": 100.36000061035156,
      "low": 100.20999908447266,
      "close": 100.29000091552734,
      "volume": 7238500
    },
    {
      "time": "2025-09-22",
      "open": 100.26000213623047,
      "high": 100.29000091552734,
      "low": 100.12000274658203,
      "close": 100.16999816894531,
      "volume": 5642100
    },
    {
      "time": "2025-09-23",
      "open": 100.23999786376953,
      "high": 100.36000061035156,
      "low": 100.16000366210938,
      "close": 100.33000183105469,
      "volume": 8095500
    },
    {
      "time": "2025-09-24",
      "open": 100.25,
      "high": 100.26000213623047,
      "low": 100.11000061035156,
      "close": 100.13999938964844,
      "volume": 6610800
    },
    {
      "time": "2025-09-25",
      "open": 100,
      "high": 100.05999755859375,
      "low": 99.8499984741211,
      "close": 100,
      "volume": 8743500
    },
    {
      "time": "2025-09-26",
      "open": 100.08999633789062,
      "high": 100.20999908447266,
      "low": 99.97000122070312,
      "close": 100.06999969482422,
      "volume": 6868100
    },
    {
      "time": "2025-09-29",
      "open": 100.18000030517578,
      "high": 100.33000183105469,
      "low": 100.13999938964844,
      "close": 100.26000213623047,
      "volume": 7751600
    },
    {
      "time": "2025-09-30",
      "open": 100.33000183105469,
      "high": 100.48999786376953,
      "low": 100.19999694824219,
      "close": 100.25,
      "volume": 12400700
    },
    {
      "time": "2025-10-01",
      "open": 100.18000030517578,
      "high": 100.26000213623047,
      "low": 100.02999877929688,
      "close": 100.18000030517578,
      "volume": 6961300
    },
    {
      "time": "2025-10-02",
      "open": 100.13999938964844,
      "high": 100.31999969482422,
      "low": 100.0999984741211,
      "close": 100.29000091552734,
      "volume": 6055800
    },
    {
      "time": "2025-10-03",
      "open": 100.31999969482422,
      "high": 100.37999725341797,
      "low": 100.16000366210938,
      "close": 100.18000030517578,
      "volume": 5268700
    },
    {
      "time": "2025-10-06",
      "open": 100,
      "high": 100.1500015258789,
      "low": 99.94999694824219,
      "close": 99.95999908447266,
      "volume": 6950200
    },
    {
      "time": "2025-10-07",
      "open": 100.08000183105469,
      "high": 100.2300033569336,
      "low": 100.0199966430664,
      "close": 100.12999725341797,
      "volume": 6379200
    },
    {
      "time": "2025-10-08",
      "open": 100.30999755859375,
      "high": 100.33000183105469,
      "low": 100.11000061035156,
      "close": 100.13999938964844,
      "volume": 5726900
    },
    {
      "time": "2025-10-09",
      "open": 100.08000183105469,
      "high": 100.0999984741211,
      "low": 100,
      "close": 100.0199966430664,
      "volume": 5199500
    },
    {
      "time": "2025-10-10",
      "open": 100.36000061035156,
      "high": 100.54000091552734,
      "low": 100.25,
      "close": 100.43000030517578,
      "volume": 10204100
    },
    {
      "time": "2025-10-13",
      "open": 100.45999908447266,
      "high": 100.62999725341797,
      "low": 100.36000061035156,
      "close": 100.62000274658203,
      "volume": 8320400
    },
    {
      "time": "2025-10-14",
      "open": 100.56999969482422,
      "high": 100.79000091552734,
      "low": 100.52999877929688,
      "close": 100.77999877929688,
      "volume": 8508700
    },
    {
      "time": "2025-10-15",
      "open": 100.81999969482422,
      "high": 100.93000030517578,
      "low": 100.6500015258789,
      "close": 100.73999786376953,
      "volume": 6297000
    },
    {
      "time": "2025-10-16",
      "open": 100.69000244140625,
      "high": 101.11000061035156,
      "low": 100.66999816894531,
      "close": 101.0999984741211,
      "volume": 10035200
    },
    {
      "time": "2025-10-17",
      "open": 101.01000213623047,
      "high": 101.01000213623047,
      "low": 100.86000061035156,
      "close": 100.95999908447266,
      "volume": 11738900
    },
    {
      "time": "2025-10-20",
      "open": 101.06999969482422,
      "high": 101.12999725341797,
      "low": 101.0199966430664,
      "close": 101.12999725341797,
      "volume": 7299100
    },
    {
      "time": "2025-10-21",
      "open": 101.2699966430664,
      "high": 101.3499984741211,
      "low": 101.19999694824219,
      "close": 101.2300033569336,
      "volume": 12965900
    },
    {
      "time": "2025-10-22",
      "open": 101.16000366210938,
      "high": 101.23999786376953,
      "low": 101.08999633789062,
      "close": 101.22000122070312,
      "volume": 13263200
    },
    {
      "time": "2025-10-23",
      "open": 101.11000061035156,
      "high": 101.16999816894531,
      "low": 101.01000213623047,
      "close": 101.04000091552734,
      "volume": 9975000
    },
    {
      "time": "2025-10-24",
      "open": 101.16999816894531,
      "high": 101.19999694824219,
      "low": 101.0199966430664,
      "close": 101.13999938964844,
      "volume": 6544500
    },
    {
      "time": "2025-10-27",
      "open": 101.08000183105469,
      "high": 101.20999908447266,
      "low": 100.97000122070312,
      "close": 101.20999908447266,
      "volume": 8527600
    },
    {
      "time": "2025-10-28",
      "open": 101.19000244140625,
      "high": 101.30000305175781,
      "low": 101.13999938964844,
      "close": 101.2699966430664,
      "volume": 10300500
    },
    {
      "time": "2025-10-29",
      "open": 101.25,
      "high": 101.25,
      "low": 100.76000213623047,
      "close": 100.79000091552734,
      "volume": 9275700
    },
    {
      "time": "2025-10-30",
      "open": 100.4800033569336,
      "high": 100.76000213623047,
      "low": 100.45999908447266,
      "close": 100.5999984741211,
      "volume": 13563800
    },
    {
      "time": "2025-10-31",
      "open": 100.66000366210938,
      "high": 100.69999694824219,
      "low": 100.5,
      "close": 100.54000091552734,
      "volume": 13111900
    },
    {
      "time": "2025-11-03",
      "open": 100.06999969482422,
      "high": 100.1500015258789,
      "low": 100,
      "close": 100.08999633789062,
      "volume": 9042100
    },
    {
      "time": "2025-11-04",
      "open": 100.1500015258789,
      "high": 100.27999877929688,
      "low": 100.12999725341797,
      "close": 100.13999938964844,
      "volume": 29687500
    },
    {
      "time": "2025-11-05",
      "open": 100.0999984741211,
      "high": 100.11000061035156,
      "low": 99.81999969482422,
      "close": 99.87000274658203,
      "volume": 8164900
    },
    {
      "time": "2025-11-06",
      "open": 100.18000030517578,
      "high": 100.30000305175781,
      "low": 100.13999938964844,
      "close": 100.23999786376953,
      "volume": 7247600
    },
    {
      "time": "2025-11-07",
      "open": 100.12999725341797,
      "high": 100.33999633789062,
      "low": 100.11000061035156,
      "close": 100.19999694824219,
      "volume": 5708300
    },
    {
      "time": "2025-11-10",
      "open": 100.19999694824219,
      "high": 100.2699966430664,
      "low": 100.0999984741211,
      "close": 100.16000366210938,
      "volume": 7945000
    },
    {
      "time": "2025-11-11",
      "open": 100.37999725341797,
      "high": 100.48999786376953,
      "low": 100.33000183105469,
      "close": 100.45999908447266,
      "volume": 5186200
    },
    {
      "time": "2025-11-12",
      "open": 100.41999816894531,
      "high": 100.5,
      "low": 100.36000061035156,
      "close": 100.41999816894531,
      "volume": 6267300
    },
    {
      "time": "2025-11-13",
      "open": 100.23999786376953,
      "high": 100.33000183105469,
      "low": 100.12000274658203,
      "close": 100.12000274658203,
      "volume": 7541600
    },
    {
      "time": "2025-11-14",
      "open": 100.30000305175781,
      "high": 100.33000183105469,
      "low": 99.9800033569336,
      "close": 100,
      "volume": 6350400
    },
    {
      "time": "2025-11-17",
      "open": 100.05000305175781,
      "high": 100.13999938964844,
      "low": 100.01000213623047,
      "close": 100.0199966430664,
      "volume": 7821800
    },
    {
      "time": "2025-11-18",
      "open": 100.25,
      "high": 100.2699966430664,
      "low": 100,
      "close": 100.08000183105469,
      "volume": 7731800
    },
    {
      "time": "2025-11-19",
      "open": 100.19999694824219,
      "high": 100.25,
      "low": 100.02999877929688,
      "close": 100.08000183105469,
      "volume": 8951700
    },
    {
      "time": "2025-11-20",
      "open": 100.18000030517578,
      "high": 100.27999877929688,
      "low": 100.13999938964844,
      "close": 100.19999694824219,
      "volume": 12968000
    },
    {
      "time": "2025-11-21",
      "open": 100.44999694824219,
      "high": 100.5,
      "low": 100.27999877929688,
      "close": 100.44000244140625,
      "volume": 9334500
    },
    {
      "time": "2025-11-24",
      "open": 100.51000213623047,
      "high": 100.66000366210938,
      "low": 100.5,
      "close": 100.63999938964844,
      "volume": 7717600
    },
    {
      "time": "2025-11-25",
      "open": 100.70999908447266,
      "high": 100.94999694824219,
      "low": 100.69999694824219,
      "close": 100.80000305175781,
      "volume": 16788400
    },
    {
      "time": "2025-11-26",
      "open": 100.77999877929688,
      "high": 100.97000122070312,
      "low": 100.66000366210938,
      "close": 100.95999908447266,
      "volume": 8935000
    },
    {
      "time": "2025-11-28",
      "open": 100.91000366210938,
      "high": 100.94000244140625,
      "low": 100.69999694824219,
      "close": 100.81999969482422,
      "volume": 5064800
    },
    {
      "time": "2025-12-01",
      "open": 100.06999969482422,
      "high": 100.13999938964844,
      "low": 100.0199966430664,
      "close": 100.05999755859375,
      "volume": 7249300
    },
    {
      "time": "2025-12-02",
      "open": 100.06999969482422,
      "high": 100.22000122070312,
      "low": 100.04000091552734,
      "close": 100.19000244140625,
      "volume": 7972000
    },
    {
      "time": "2025-12-03",
      "open": 100.30000305175781,
      "high": 100.38999938964844,
      "low": 100.20999908447266,
      "close": 100.37999725341797,
      "volume": 9744400
    },
    {
      "time": "2025-12-04",
      "open": 100.25,
      "high": 100.30999755859375,
      "low": 100.11000061035156,
      "close": 100.13999938964844,
      "volume": 6953200
    },
    {
      "time": "2025-12-05",
      "open": 100.16999816894531,
      "high": 100.16999816894531,
      "low": 99.95999908447266,
      "close": 100.02999877929688,
      "volume": 6870000
    },
    {
      "time": "2025-12-08",
      "open": 100.0199966430664,
      "high": 100.02999877929688,
      "low": 99.73999786376953,
      "close": 99.87000274658203,
      "volume": 8039100
    },
    {
      "time": "2025-12-09",
      "open": 100.04000091552734,
      "high": 100.04000091552734,
      "low": 99.7699966430664,
      "close": 99.77999877929688,
      "volume": 5967900
    },
    {
      "time": "2025-12-10",
      "open": 99.7699966430664,
      "high": 100.12999725341797,
      "low": 99.76000213623047,
      "close": 100.0999984741211,
      "volume": 9279700
    },
    {
      "time": "2025-12-11",
      "open": 100.31999969482422,
      "high": 100.3499984741211,
      "low": 100.08000183105469,
      "close": 100.12000274658203,
      "volume": 9961200
    },
    {
      "time": "2025-12-12",
      "open": 99.83999633789062,
      "high": 99.91999816894531,
      "low": 99.77999877929688,
      "close": 99.80999755859375,
      "volume": 7588300
    },
    {
      "time": "2025-12-15",
      "open": 100.01000213623047,
      "high": 100.08000183105469,
      "low": 99.87999725341797,
      "close": 99.91000366210938,
      "volume": 9960300
    },
    {
      "time": "2025-12-16",
      "open": 99.87000274658203,
      "high": 100.1500015258789,
      "low": 99.86000061035156,
      "close": 100.0999984741211,
      "volume": 8614000
    },
    {
      "time": "2025-12-17",
      "open": 100.02999877929688,
      "high": 100.13999938964844,
      "low": 100.0199966430664,
      "close": 100.06999969482422,
      "volume": 12011000
    },
    {
      "time": "2025-12-18",
      "open": 100.31999969482422,
      "high": 100.37000274658203,
      "low": 100.22000122070312,
      "close": 100.31999969482422,
      "volume": 8191000
    },
    {
      "time": "2025-12-19",
      "open": 99.88999938964844,
      "high": 99.94999694824219,
      "low": 99.80000305175781,
      "close": 99.83999633789062,
      "volume": 6216400
    },
    {
      "time": "2025-12-22",
      "open": 99.81999969482422,
      "high": 99.83000183105469,
      "low": 99.73999786376953,
      "close": 99.80000305175781,
      "volume": 6178400
    },
    {
      "time": "2025-12-23",
      "open": 99.5999984741211,
      "high": 99.81999969482422,
      "low": 99.58000183105469,
      "close": 99.80000305175781,
      "volume": 9744100
    },
    {
      "time": "2025-12-24",
      "open": 99.9000015258789,
      "high": 100.04000091552734,
      "low": 99.8499984741211,
      "close": 100.0199966430664,
      "volume": 4483900
    },
    {
      "time": "2025-12-26",
      "open": 100.12999725341797,
      "high": 100.1500015258789,
      "low": 99.97000122070312,
      "close": 100.04000091552734,
      "volume": 6503700
    },
    {
      "time": "2025-12-29",
      "open": 100.12000274658203,
      "high": 100.19000244140625,
      "low": 100.05999755859375,
      "close": 100.16000366210938,
      "volume": 7886700
    },
    {
      "time": "2025-12-30",
      "open": 100.05999755859375,
      "high": 100.18000030517578,
      "low": 100.02999877929688,
      "close": 100.12000274658203,
      "volume": 7955800
    },
    {
      "time": "2025-12-31",
      "open": 100.0199966430664,
      "high": 100.12000274658203,
      "low": 99.87999725341797,
      "close": 99.87999725341797,
      "volume": 13535500
    },
    {
      "time": "2026-01-02",
      "open": 100,
      "high": 100.01000213623047,
      "low": 99.80999755859375,
      "close": 99.8499984741211,
      "volume": 6730300
    },
    {
      "time": "2026-01-05",
      "open": 99.93000030517578,
      "high": 100.06999969482422,
      "low": 99.87999725341797,
      "close": 100.04000091552734,
      "volume": 9364900
    },
    {
      "time": "2026-01-06",
      "open": 99.93000030517578,
      "high": 100.02999877929688,
      "low": 99.80999755859375,
      "close": 100.0199966430664,
      "volume": 8573800
    },
    {
      "time": "2026-01-07",
      "open": 100.16999816894531,
      "high": 100.19999694824219,
      "low": 100.02999877929688,
      "close": 100.12000274658203,
      "volume": 7151800
    },
    {
      "time": "2026-01-08",
      "open": 99.94000244140625,
      "high": 100.01000213623047,
      "low": 99.91000366210938,
      "close": 99.94000244140625,
      "volume": 6184100
    },
    {
      "time": "2026-01-09",
      "open": 100.08000183105469,
      "high": 100.2699966430664,
      "low": 99.97000122070312,
      "close": 100.16000366210938,
      "volume": 9879700
    },
    {
      "time": "2026-01-12",
      "open": 100.05999755859375,
      "high": 100.20999908447266,
      "low": 100.02999877929688,
      "close": 100.11000061035156,
      "volume": 9871200
    },
    {
      "time": "2026-01-13",
      "open": 100.23999786376953,
      "high": 100.23999786376953,
      "low": 100.08999633789062,
      "close": 100.19999694824219,
      "volume": 7561600
    },
    {
      "time": "2026-01-14",
      "open": 100.2300033569336,
      "high": 100.41000366210938,
      "low": 100.2300033569336,
      "close": 100.3499984741211,
      "volume": 8585300
    },
    {
      "time": "2026-01-15",
      "open": 100.41999816894531,
      "high": 100.41999816894531,
      "low": 100.22000122070312,
      "close": 100.22000122070312,
      "volume": 9923600
    },
    {
      "time": "2026-01-16",
      "open": 100.22000122070312,
      "high": 100.23999786376953,
      "low": 100.04000091552734,
      "close": 100.05000305175781,
      "volume": 10332500
    },
    {
      "time": "2026-01-20",
      "open": 99.70999908447266,
      "high": 99.86000061035156,
      "low": 99.66000366210938,
      "close": 99.66999816894531,
      "volume": 14336900
    },
    {
      "time": "2026-01-21",
      "open": 99.7699966430664,
      "high": 100.02999877929688,
      "low": 99.72000122070312,
      "close": 100,
      "volume": 16939600
    },
    {
      "time": "2026-01-22",
      "open": 99.91000366210938,
      "high": 100.08000183105469,
      "low": 99.87000274658203,
      "close": 100.0199966430664,
      "volume": 10154200
    },
    {
      "time": "2026-01-23",
      "open": 100.05000305175781,
      "high": 100.1500015258789,
      "low": 99.95999908447266,
      "close": 100.11000061035156,
      "volume": 8621400
    },
    {
      "time": "2026-01-26",
      "open": 100.26000213623047,
      "high": 100.30999755859375,
      "low": 100.20999908447266,
      "close": 100.26000213623047,
      "volume": 6526700
    },
    {
      "time": "2026-01-27",
      "open": 100.25,
      "high": 100.33000183105469,
      "low": 100.16999816894531,
      "close": 100.19000244140625,
      "volume": 7571800
    },
    {
      "time": "2026-01-28",
      "open": 100.1500015258789,
      "high": 100.16999816894531,
      "low": 100,
      "close": 100.1500015258789,
      "volume": 14730100
    },
    {
      "time": "2026-01-29",
      "open": 100.0999984741211,
      "high": 100.23999786376953,
      "low": 100.01000213623047,
      "close": 100.1500015258789,
      "volume": 10066400
    },
    {
      "time": "2026-01-30",
      "open": 100.16000366210938,
      "high": 100.22000122070312,
      "low": 100.11000061035156,
      "close": 100.12999725341797,
      "volume": 12469600
    },
    {
      "time": "2026-02-02",
      "open": 99.83999633789062,
      "high": 99.8499984741211,
      "low": 99.66000366210938,
      "close": 99.69000244140625,
      "volume": 13264100
    },
    {
      "time": "2026-02-03",
      "open": 99.62000274658203,
      "high": 99.72000122070312,
      "low": 99.58999633789062,
      "close": 99.69999694824219,
      "volume": 9358800
    },
    {
      "time": "2026-02-04",
      "open": 99.62000274658203,
      "high": 99.75,
      "low": 99.5999984741211,
      "close": 99.63999938964844,
      "volume": 12574000
    },
    {
      "time": "2026-02-05",
      "open": 99.87000274658203,
      "high": 100.11000061035156,
      "low": 99.80999755859375,
      "close": 100.06999969482422,
      "volume": 11442200
    },
    {
      "time": "2026-02-06",
      "open": 100.08999633789062,
      "high": 100.13999938964844,
      "low": 99.9800033569336,
      "close": 100.12999725341797,
      "volume": 9471900
    },
    {
      "time": "2026-02-09",
      "open": 100.04000091552734,
      "high": 100.16999816894531,
      "low": 100,
      "close": 100.16000366210938,
      "volume": 9307600
    },
    {
      "time": "2026-02-10",
      "open": 100.4000015258789,
      "high": 100.5,
      "low": 100.37000274658203,
      "close": 100.44999694824219,
      "volume": 8566100
    },
    {
      "time": "2026-02-11",
      "open": 100.22000122070312,
      "high": 100.4000015258789,
      "low": 100.19000244140625,
      "close": 100.22000122070312,
      "volume": 8484800
    },
    {
      "time": "2026-02-12",
      "open": 100.4000015258789,
      "high": 100.69999694824219,
      "low": 100.38999938964844,
      "close": 100.66999816894531,
      "volume": 11167500
    },
    {
      "time": "2026-02-13",
      "open": 100.93000030517578,
      "high": 101.01000213623047,
      "low": 100.88999938964844,
      "close": 100.98999786376953,
      "volume": 5927000
    },
    {
      "time": "2026-02-17",
      "open": 101,
      "high": 101.04000091552734,
      "low": 100.94000244140625,
      "close": 101,
      "volume": 6588800
    },
    {
      "time": "2026-02-18",
      "open": 100.87000274658203,
      "high": 100.95999908447266,
      "low": 100.83999633789062,
      "close": 100.86000061035156,
      "volume": 5460200
    },
    {
      "time": "2026-02-19",
      "open": 100.79000091552734,
      "high": 100.94000244140625,
      "low": 100.7699966430664,
      "close": 100.87999725341797,
      "volume": 6600700
    },
    {
      "time": "2026-02-20",
      "open": 100.9000015258789,
      "high": 100.93000030517578,
      "low": 100.73999786376953,
      "close": 100.9000015258789,
      "volume": 8651000
    },
    {
      "time": "2026-02-23",
      "open": 100.95999908447266,
      "high": 101.18000030517578,
      "low": 100.94999694824219,
      "close": 101.0999984741211,
      "volume": 9817100
    },
    {
      "time": "2026-02-24",
      "open": 101.08999633789062,
      "high": 101.1500015258789,
      "low": 101.01000213623047,
      "close": 101.08999633789062,
      "volume": 7890400
    },
    {
      "time": "2026-02-25",
      "open": 101.01000213623047,
      "high": 101.12999725341797,
      "low": 101.01000213623047,
      "close": 101.04000091552734,
      "volume": 6869000
    },
    {
      "time": "2026-02-26",
      "open": 101.08999633789062,
      "high": 101.20999908447266,
      "low": 101.08000183105469,
      "close": 101.19999694824219,
      "volume": 8920400
    },
    {
      "time": "2026-02-27",
      "open": 101.37000274658203,
      "high": 101.45999908447266,
      "low": 101.33999633789062,
      "close": 101.4000015258789,
      "volume": 9033500
    },
    {
      "time": "2026-03-02",
      "open": 100.77999877929688,
      "high": 100.80000305175781,
      "low": 100.55999755859375,
      "close": 100.68000030517578,
      "volume": 10358800
    },
    {
      "time": "2026-03-03",
      "open": 100.26000213623047,
      "high": 100.70999908447266,
      "low": 100.23999786376953,
      "close": 100.56999969482422,
      "volume": 10855000
    },
    {
      "time": "2026-03-04",
      "open": 100.58000183105469,
      "high": 100.62000274658203,
      "low": 100.4800033569336,
      "close": 100.52999877929688,
      "volume": 13744100
    },
    {
      "time": "2026-03-05",
      "open": 100.22000122070312,
      "high": 100.31999969482422,
      "low": 100.1500015258789,
      "close": 100.23999786376953,
      "volume": 8741400
    },
    {
      "time": "2026-03-06",
      "open": 99.97000122070312,
      "high": 100.37000274658203,
      "low": 99.91000366210938,
      "close": 100.12000274658203,
      "volume": 9356500
    },
    {
      "time": "2026-03-09",
      "open": 100.08000183105469,
      "high": 100.4800033569336,
      "low": 99.95999908447266,
      "close": 100.44000244140625,
      "volume": 8948500
    },
    {
      "time": "2026-03-10",
      "open": 100.36000061035156,
      "high": 100.44000244140625,
      "low": 100.11000061035156,
      "close": 100.11000061035156,
      "volume": 10177700
    },
    {
      "time": "2026-03-11",
      "open": 99.91999816894531,
      "high": 100,
      "low": 99.61000061035156,
      "close": 99.66000366210938,
      "volume": 5932700
    },
    {
      "time": "2026-03-12",
      "open": 99.5,
      "high": 99.56999969482422,
      "low": 99.18000030517578,
      "close": 99.29000091552734,
      "volume": 10196000
    },
    {
      "time": "2026-03-13",
      "open": 99.44999694824219,
      "high": 99.54000091552734,
      "low": 99.13999938964844,
      "close": 99.20999908447266,
      "volume": 8749900
    },
    {
      "time": "2026-03-16",
      "open": 99.58999633789062,
      "high": 99.6500015258789,
      "low": 99.44000244140625,
      "close": 99.5999984741211,
      "volume": 6168700
    },
    {
      "time": "2026-03-17",
      "open": 99.73999786376953,
      "high": 99.83000183105469,
      "low": 99.72000122070312,
      "close": 99.80000305175781,
      "volume": 7377300
    },
    {
      "time": "2026-03-18",
      "open": 99.66999816894531,
      "high": 99.73999786376953,
      "low": 99.37999725341797,
      "close": 99.37999725341797,
      "volume": 8241300
    },
    {
      "time": "2026-03-19",
      "open": 99.16000366210938,
      "high": 99.62000274658203,
      "low": 99.13999938964844,
      "close": 99.48999786376953,
      "volume": 13223500
    },
    {
      "time": "2026-03-20",
      "open": 99.13999938964844,
      "high": 99.16999816894531,
      "low": 98.66000366210938,
      "close": 98.66000366210938,
      "volume": 14458600
    },
    {
      "time": "2026-03-23",
      "open": 98.86000061035156,
      "high": 99.23999786376953,
      "low": 98.7699966430664,
      "close": 99.02999877929688,
      "volume": 27624700
    },
    {
      "time": "2026-03-24",
      "open": 98.62999725341797,
      "high": 98.97000122070312,
      "low": 98.56999969482422,
      "close": 98.76000213623047,
      "volume": 16738600
    },
    {
      "time": "2026-03-25",
      "open": 99.1500015258789,
      "high": 99.20999908447266,
      "low": 99,
      "close": 99.11000061035156,
      "volume": 16242700
    },
    {
      "time": "2026-03-26",
      "open": 98.83999633789062,
      "high": 98.97000122070312,
      "low": 98.55000305175781,
      "close": 98.55000305175781,
      "volume": 12299400
    },
    {
      "time": "2026-03-27",
      "open": 98.33999633789062,
      "high": 98.66999816894531,
      "low": 98.29000091552734,
      "close": 98.54000091552734,
      "volume": 15511300
    },
    {
      "time": "2026-03-30",
      "open": 99.02999877929688,
      "high": 99.19999694824219,
      "low": 98.94999694824219,
      "close": 99.04000091552734,
      "volume": 12882500
    },
    {
      "time": "2026-03-31",
      "open": 99.27999877929688,
      "high": 99.4800033569336,
      "low": 99.18000030517578,
      "close": 99.2699966430664,
      "volume": 23478400
    },
    {
      "time": "2026-04-01",
      "open": 98.97000122070312,
      "high": 99.16999816894531,
      "low": 98.91999816894531,
      "close": 99,
      "volume": 20860900
    },
    {
      "time": "2026-04-02",
      "open": 98.88999938964844,
      "high": 99.29000091552734,
      "low": 98.87999725341797,
      "close": 99.2300033569336,
      "volume": 12024600
    },
    {
      "time": "2026-04-06",
      "open": 99,
      "high": 99.16999816894531,
      "low": 99,
      "close": 99.05000305175781,
      "volume": 14350300
    },
    {
      "time": "2026-04-07",
      "open": 99.06999969482422,
      "high": 99.22000122070312,
      "low": 98.73999786376953,
      "close": 99.16999816894531,
      "volume": 14034000
    },
    {
      "time": "2026-04-08",
      "open": 99.66999816894531,
      "high": 99.72000122070312,
      "low": 99.33999633789062,
      "close": 99.43000030517578,
      "volume": 8881800
    },
    {
      "time": "2026-04-09",
      "open": 99.33999633789062,
      "high": 99.63999938964844,
      "low": 99.22000122070312,
      "close": 99.48999786376953,
      "volume": 8004800
    },
    {
      "time": "2026-04-10",
      "open": 99.45999908447266,
      "high": 99.48999786376953,
      "low": 99.30000305175781,
      "close": 99.31999969482422,
      "volume": 4512200
    },
    {
      "time": "2026-04-13",
      "open": 99.33000183105469,
      "high": 99.55999755859375,
      "low": 99.2699966430664,
      "close": 99.5199966430664,
      "volume": 5838900
    },
    {
      "time": "2026-04-14",
      "open": 99.52999877929688,
      "high": 99.79000091552734,
      "low": 99.5,
      "close": 99.77999877929688,
      "volume": 5810800
    },
    {
      "time": "2026-04-15",
      "open": 99.68000030517578,
      "high": 99.69999694824219,
      "low": 99.55000305175781,
      "close": 99.62000274658203,
      "volume": 6536700
    },
    {
      "time": "2026-04-16",
      "open": 99.7300033569336,
      "high": 99.75,
      "low": 99.41000366210938,
      "close": 99.4800033569336,
      "volume": 10659900
    },
    {
      "time": "2026-04-17",
      "open": 99.88999938964844,
      "high": 100,
      "low": 99.80999755859375,
      "close": 99.8499984741211,
      "volume": 5614200
    },
    {
      "time": "2026-04-20",
      "open": 99.87999725341797,
      "high": 99.87999725341797,
      "low": 99.69999694824219,
      "close": 99.83999633789062,
      "volume": 5687900
    },
    {
      "time": "2026-04-21",
      "open": 99.7699966430664,
      "high": 99.7699966430664,
      "low": 99.47000122070312,
      "close": 99.47000122070312,
      "volume": 7583600
    },
    {
      "time": "2026-04-22",
      "open": 99.7699966430664,
      "high": 99.7699966430664,
      "low": 99.58000183105469,
      "close": 99.61000061035156,
      "volume": 7874000
    },
    {
      "time": "2026-04-23",
      "open": 99.5999984741211,
      "high": 99.69999694824219,
      "low": 99.29000091552734,
      "close": 99.44999694824219,
      "volume": 5063400
    },
    {
      "time": "2026-04-24",
      "open": 99.4000015258789,
      "high": 99.63999938964844,
      "low": 99.31999969482422,
      "close": 99.58999633789062,
      "volume": 4791800
    },
    {
      "time": "2026-04-27",
      "open": 99.5199966430664,
      "high": 99.58000183105469,
      "low": 99.36000061035156,
      "close": 99.44000244140625,
      "volume": 7852000
    },
    {
      "time": "2026-04-28",
      "open": 99.33999633789062,
      "high": 99.41000366210938,
      "low": 99.2699966430664,
      "close": 99.4000015258789,
      "volume": 8672900
    },
    {
      "time": "2026-04-29",
      "open": 99.2300033569336,
      "high": 99.2300033569336,
      "low": 98.87999725341797,
      "close": 98.95999908447266,
      "volume": 6764300
    },
    {
      "time": "2026-04-30",
      "open": 99.1500015258789,
      "high": 99.22000122070312,
      "low": 99.02999877929688,
      "close": 99.0999984741211,
      "volume": 13320100
    },
    {
      "time": "2026-05-01",
      "open": 98.83999633789062,
      "high": 99.12999725341797,
      "low": 98.77999877929688,
      "close": 98.9000015258789,
      "volume": 11661600
    },
    {
      "time": "2026-05-04",
      "open": 98.7699966430664,
      "high": 98.80000305175781,
      "low": 98.41000366210938,
      "close": 98.58999633789062,
      "volume": 7580400
    },
    {
      "time": "2026-05-05",
      "open": 98.69999694824219,
      "high": 98.8499984741211,
      "low": 98.66000366210938,
      "close": 98.7699966430664,
      "volume": 10045700
    },
    {
      "time": "2026-05-06",
      "open": 99.12000274658203,
      "high": 99.22000122070312,
      "low": 99.05999755859375,
      "close": 99.19000244140625,
      "volume": 6968700
    },
    {
      "time": "2026-05-07",
      "open": 99.33999633789062,
      "high": 99.38999938964844,
      "low": 98.9000015258789,
      "close": 98.94999694824219,
      "volume": 10903100
    },
    {
      "time": "2026-05-08",
      "open": 99.20999908447266,
      "high": 99.26000213623047,
      "low": 99.12999725341797,
      "close": 99.18000030517578,
      "volume": 8204700
    },
    {
      "time": "2026-05-11",
      "open": 99.05000305175781,
      "high": 99.11000061035156,
      "low": 98.91999816894531,
      "close": 98.91999816894531,
      "volume": 6848100
    },
    {
      "time": "2026-05-12",
      "open": 98.70999908447266,
      "high": 98.7300033569336,
      "low": 98.61000061035156,
      "close": 98.62999725341797,
      "volume": 6336400
    },
    {
      "time": "2026-05-13",
      "open": 98.62000274658203,
      "high": 98.69000244140625,
      "low": 98.4800033569336,
      "close": 98.66999816894531,
      "volume": 5396300
    },
    {
      "time": "2026-05-14",
      "open": 98.86000061035156,
      "high": 98.88999938964844,
      "low": 98.62999725341797,
      "close": 98.63999938964844,
      "volume": 5123900
    },
    {
      "time": "2026-05-15",
      "open": 98.13999938964844,
      "high": 98.19999694824219,
      "low": 98.01000213623047,
      "close": 98.0199966430664,
      "volume": 8026900
    },
    {
      "time": "2026-05-18",
      "open": 98.11000061035156,
      "high": 98.20999908447266,
      "low": 97.86000061035156,
      "close": 98.01000213623047,
      "volume": 7774500
    },
    {
      "time": "2026-05-19",
      "open": 97.6500015258789,
      "high": 97.80000305175781,
      "low": 97.5199966430664,
      "close": 97.62999725341797,
      "volume": 8945400
    },
    {
      "time": "2026-05-20",
      "open": 97.69000244140625,
      "high": 98.27999877929688,
      "low": 97.66999816894531,
      "close": 98.22000122070312,
      "volume": 15851000
    },
    {
      "time": "2026-05-21",
      "open": 97.97000122070312,
      "high": 98.33999633789062,
      "low": 97.83999633789062,
      "close": 98.33999633789062,
      "volume": 7072600
    },
    {
      "time": "2026-05-22",
      "open": 98.48999786376953,
      "high": 98.51000213623047,
      "low": 98.19000244140625,
      "close": 98.44000244140625,
      "volume": 6948900
    },
    {
      "time": "2026-05-26",
      "open": 98.77999877929688,
      "high": 98.8499984741211,
      "low": 98.61000061035156,
      "close": 98.72000122070312,
      "volume": 5334500
    },
    {
      "time": "2026-05-27",
      "open": 98.80999755859375,
      "high": 98.9000015258789,
      "low": 98.76000213623047,
      "close": 98.80000305175781,
      "volume": 6898700
    },
    {
      "time": "2026-05-28",
      "open": 98.81999969482422,
      "high": 99.0999984741211,
      "low": 98.7699966430664,
      "close": 99,
      "volume": 10300400
    },
    {
      "time": "2026-05-29",
      "open": 99.08999633789062,
      "high": 99.19000244140625,
      "low": 99.0199966430664,
      "close": 99.05999755859375,
      "volume": 8936700
    },
    {
      "time": "2026-06-01",
      "open": 98.44000244140625,
      "high": 98.69999694824219,
      "low": 98.36000061035156,
      "close": 98.68000030517578,
      "volume": 8816600
    },
    {
      "time": "2026-06-02",
      "open": 98.80000305175781,
      "high": 98.83999633789062,
      "low": 98.66000366210938,
      "close": 98.70999908447266,
      "volume": 6863300
    },
    {
      "time": "2026-06-03",
      "open": 98.51000213623047,
      "high": 98.58999633789062,
      "low": 98.41000366210938,
      "close": 98.5,
      "volume": 7331000
    },
    {
      "time": "2026-06-04",
      "open": 98.70999908447266,
      "high": 99,
      "low": 98.61000061035156,
      "close": 98.66000366210938,
      "volume": 7000900
    },
    {
      "time": "2026-06-05",
      "open": 98.33000183105469,
      "high": 98.37000274658203,
      "low": 98.16999816894531,
      "close": 98.16999816894531,
      "volume": 13805200
    },
    {
      "time": "2026-06-08",
      "open": 98.4000015258789,
      "high": 98.43000030517578,
      "low": 98.1500015258789,
      "close": 98.16999816894531,
      "volume": 8965200
    },
    {
      "time": "2026-06-09",
      "open": 98.33000183105469,
      "high": 98.41999816894531,
      "low": 98.22000122070312,
      "close": 98.37000274658203,
      "volume": 14475600
    },
    {
      "time": "2026-06-10",
      "open": 98.41999816894531,
      "high": 98.4800033569336,
      "low": 98.22000122070312,
      "close": 98.30999755859375,
      "volume": 4780900
    },
    {
      "time": "2026-06-11",
      "open": 98.38999938964844,
      "high": 98.91999816894531,
      "low": 98.33999633789062,
      "close": 98.87999725341797,
      "volume": 7137700
    },
    {
      "time": "2026-06-12",
      "open": 98.7300033569336,
      "high": 98.81999969482422,
      "low": 98.58999633789062,
      "close": 98.76000213623047,
      "volume": 6316800
    },
    {
      "time": "2026-06-15",
      "open": 98.95999908447266,
      "high": 99.02999877929688,
      "low": 98.81999969482422,
      "close": 98.8499984741211,
      "volume": 7115800
    },
    {
      "time": "2026-06-16",
      "open": 98.9000015258789,
      "high": 99.08999633789062,
      "low": 98.87999725341797,
      "close": 98.97000122070312,
      "volume": 6353200
    },
    {
      "time": "2026-06-17",
      "open": 99,
      "high": 99.06999969482422,
      "low": 98.56999969482422,
      "close": 98.61000061035156,
      "volume": 9348600
    },
    {
      "time": "2026-06-18",
      "open": 99,
      "high": 99.11000061035156,
      "low": 98.87000274658203,
      "close": 98.9000015258789,
      "volume": 4635600
    },
    {
      "time": "2026-06-22",
      "open": 98.73999786376953,
      "high": 98.7699966430664,
      "low": 98.58000183105469,
      "close": 98.62999725341797,
      "volume": 6323300
    },
    {
      "time": "2026-06-23",
      "open": 98.7300033569336,
      "high": 98.8499984741211,
      "low": 98.69999694824219,
      "close": 98.70999908447266,
      "volume": 12089100
    },
    {
      "time": "2026-06-24",
      "open": 99.0999984741211,
      "high": 99.23999786376953,
      "low": 99.06999969482422,
      "close": 99.19000244140625,
      "volume": 6516700
    },
    {
      "time": "2026-06-25",
      "open": 99.31999969482422,
      "high": 99.43000030517578,
      "low": 99.23999786376953,
      "close": 99.25,
      "volume": 8177800
    },
    {
      "time": "2026-06-26",
      "open": 99.23999786376953,
      "high": 99.41999816894531,
      "low": 99.2300033569336,
      "close": 99.33999633789062,
      "volume": 9919900
    },
    {
      "time": "2026-06-29",
      "open": 99.33999633789062,
      "high": 99.41000366210938,
      "low": 99.30000305175781,
      "close": 99.37000274658203,
      "volume": 8163500
    },
    {
      "time": "2026-06-30",
      "open": 99.30000305175781,
      "high": 99.30000305175781,
      "low": 98.94999694824219,
      "close": 98.9800033569336,
      "volume": 19005200
    },
    {
      "time": "2026-07-01",
      "open": 98.4800033569336,
      "high": 98.61000061035156,
      "low": 98.41999816894531,
      "close": 98.5,
      "volume": 10914700
    },
    {
      "time": "2026-07-02",
      "open": 98.54000091552734,
      "high": 98.66000366210938,
      "low": 98.48999786376953,
      "close": 98.61000061035156,
      "volume": 8407100
    },
    {
      "time": "2026-07-06",
      "open": 98.5999984741211,
      "high": 98.66999816894531,
      "low": 98.4800033569336,
      "close": 98.66000366210938,
      "volume": 6837100
    },
    {
      "time": "2026-07-07",
      "open": 98.45999908447266,
      "high": 98.48999786376953,
      "low": 98.16000366210938,
      "close": 98.20999908447266,
      "volume": 9137100
    },
    {
      "time": "2026-07-08",
      "open": 98.08000183105469,
      "high": 98.11000061035156,
      "low": 97.9000015258789,
      "close": 98.04000091552734,
      "volume": 7483000
    },
    {
      "time": "2026-07-09",
      "open": 98.12000274658203,
      "high": 98.30999755859375,
      "low": 98.04000091552734,
      "close": 98.18000030517578,
      "volume": 9011000
    },
    {
      "time": "2026-07-10",
      "open": 98.41000366210938,
      "high": 98.4800033569336,
      "low": 98.0199966430664,
      "close": 98.08000183105469,
      "volume": 7745400
    },
    {
      "time": "2026-07-13",
      "open": 97.93000030517578,
      "high": 98.0199966430664,
      "low": 97.70999908447266,
      "close": 97.70999908447266,
      "volume": 8320100
    },
    {
      "time": "2026-07-14",
      "open": 97.9800033569336,
      "high": 98.12999725341797,
      "low": 97.9000015258789,
      "close": 98,
      "volume": 6715000
    },
    {
      "time": "2026-07-15",
      "open": 98.05999755859375,
      "high": 98.26000213623047,
      "low": 98.05999755859375,
      "close": 98.13999938964844,
      "volume": 11873000
    },
    {
      "time": "2026-07-16",
      "open": 98.02999877929688,
      "high": 98.16999816894531,
      "low": 97.98999786376953,
      "close": 98.12999725341797,
      "volume": 6691800
    },
    {
      "time": "2026-07-17",
      "open": 98.31999969482422,
      "high": 98.4000015258789,
      "low": 98.18000030517578,
      "close": 98.19999694824219,
      "volume": 6552200
    },
    {
      "time": "2026-07-20",
      "open": 98.16999816894531,
      "high": 98.18000030517578,
      "low": 97.9000015258789,
      "close": 97.94999694824219,
      "volume": 4949400
    },
    {
      "time": "2026-07-21",
      "open": 97.8499984741211,
      "high": 97.9000015258789,
      "low": 97.72000122070312,
      "close": 97.73999786376953,
      "volume": 9517800
    },
    {
      "time": "2026-07-22",
      "open": 97.70999908447266,
      "high": 97.73999786376953,
      "low": 97.58000183105469,
      "close": 97.58000183105469,
      "volume": 6313300
    },
    {
      "time": "2026-07-23",
      "open": 97.31999969482422,
      "high": 97.4000015258789,
      "low": 97.2699966430664,
      "close": 97.33999633789062,
      "volume": 6394300
    },
    {
      "time": "2026-07-24",
      "open": 97.44999694824219,
      "high": 97.63999938964844,
      "low": 97.41000366210938,
      "close": 97.45999908447266,
      "volume": 5908200
    },
    {
      "time": "2026-07-27",
      "open": 97.63999938964844,
      "high": 97.7300033569336,
      "low": 97.58999633789062,
      "close": 97.69000244140625,
      "volume": 7042100
    },
    {
      "time": "2026-07-28",
      "open": 97.79000091552734,
      "high": 98.01000213623047,
      "low": 97.7699966430664,
      "close": 97.91999816894531,
      "volume": 12019400
    },
    {
      "time": "2026-07-29",
      "open": 97.83000183105469,
      "high": 97.9000015258789,
      "low": 97.55000305175781,
      "close": 97.55000305175781,
      "volume": 6320600
    },
    {
      "time": "2026-07-30",
      "open": 97.62000274658203,
      "high": 97.70999908447266,
      "low": 97.52999877929688,
      "close": 97.62000274658203,
      "volume": 8661200
    },
    {
      "time": "2026-07-31",
      "open": 97.4800033569336,
      "high": 97.48999786376953,
      "low": 97.23999786376953,
      "close": 97.37000274658203,
      "volume": 11043400
    },
    {
      "time": "2026-08-03",
      "open": 97.20999908447266,
      "high": 97.29000091552734,
      "low": 97.12000274658203,
      "close": 97.26000213623047,
      "volume": 12320400
    },
    {
      "time": "2026-08-04",
      "open": 97.55000305175781,
      "high": 97.66000366210938,
      "low": 97.51000213623047,
      "close": 97.66000366210938,
      "volume": 10963800
    },
    {
      "time": "2026-08-05",
      "open": 97.63999938964844,
      "high": 97.73999786376953,
      "low": 97.56999969482422,
      "close": 97.70999908447266,
      "volume": 14451900
    },
    {
      "time": "2026-08-06",
      "open": 97.56999969482422,
      "high": 97.58000183105469,
      "low": 97.3499984741211,
      "close": 97.43000030517578,
      "volume": 10147000
    },
    {
      "time": "2026-08-07",
      "open": 97.69000244140625,
      "high": 97.7300033569336,
      "low": 97.5,
      "close": 97.5999984741211,
      "volume": 5859800
    },
    {
      "time": "2026-08-10",
      "open": 97.45999908447266,
      "high": 97.48999786376953,
      "low": 97.23999786376953,
      "close": 97.23999786376953,
      "volume": 5880700
    },
    {
      "time": "2026-08-11",
      "open": 97.4000015258789,
      "high": 97.4800033569336,
      "low": 97.31999969482422,
      "close": 97.31999969482422,
      "volume": 11241000
    },
    {
      "time": "2026-08-12",
      "open": 97.56999969482422,
      "high": 97.62000274658203,
      "low": 97.38999938964844,
      "close": 97.43000030517578,
      "volume": 5970200
    },
    {
      "time": "2026-08-13",
      "open": 97.72000122070312,
      "high": 97.88999938964844,
      "low": 97.6500015258789,
      "close": 97.69000244140625,
      "volume": 9596800
    },
    {
      "time": "2026-08-14",
      "open": 97.6500015258789,
      "high": 97.7300033569336,
      "low": 97.41000366210938,
      "close": 97.4800033569336,
      "volume": 7183600
    },
    {
      "time": "2026-08-17",
      "open": 97.37999725341797,
      "high": 97.47000122070312,
      "low": 97.2300033569336,
      "close": 97.25,
      "volume": 10229000
    },
    {
      "time": "2026-08-18",
      "open": 97.19000244140625,
      "high": 97.38999938964844,
      "low": 97.13999938964844,
      "close": 97.3499984741211,
      "volume": 5965700
    },
    {
      "time": "2026-08-19",
      "open": 97.75,
      "high": 97.81999969482422,
      "low": 97.56999969482422,
      "close": 97.81999969482422,
      "volume": 6951900
    },
    {
      "time": "2026-08-20",
      "open": 97.48999786376953,
      "high": 97.63999938964844,
      "low": 97.43000030517578,
      "close": 97.48999786376953,
      "volume": 5695800
    },
    {
      "time": "2026-08-21",
      "open": 97.45999908447266,
      "high": 97.48999786376953,
      "low": 97.31999969482422,
      "close": 97.3499984741211,
      "volume": 5954300
    },
    {
      "time": "2026-08-24",
      "open": 97.48999786376953,
      "high": 97.62999725341797,
      "low": 97.45999908447266,
      "close": 97.55000305175781,
      "volume": 5010700
    },
    {
      "time": "2026-08-25",
      "open": 97.79000091552734,
      "high": 98.01000213623047,
      "low": 97.76000213623047,
      "close": 98.01000213623047,
      "volume": 5576000
    },
    {
      "time": "2026-08-26",
      "open": 97.86000061035156,
      "high": 97.87999725341797,
      "low": 97.76000213623047,
      "close": 97.86000061035156,
      "volume": 5930400
    },
    {
      "time": "2026-08-27",
      "open": 97.86000061035156,
      "high": 97.91999816894531,
      "low": 97.73999786376953,
      "close": 97.83000183105469,
      "volume": 6002600
    },
    {
      "time": "2026-08-28",
      "open": 97.75,
      "high": 97.95999908447266,
      "low": 97.4800033569336,
      "close": 97.48999786376953,
      "volume": 9906300
    },
    {
      "time": "2026-08-31",
      "open": 97.41000366210938,
      "high": 97.41999816894531,
      "low": 97.30000305175781,
      "close": 97.41000366210938,
      "volume": 11784900
    },
    {
      "time": "2026-09-01",
      "open": 96.87999725341797,
      "high": 97.05000305175781,
      "low": 96.75,
      "close": 96.7699966430664,
      "volume": 8665500
    },
    {
      "time": "2026-09-02",
      "open": 96.83999633789062,
      "high": 96.86000061035156,
      "low": 96.72000122070312,
      "close": 96.83999633789062,
      "volume": 11775000
    },
    {
      "time": "2026-09-03",
      "open": 97.11000061035156,
      "high": 97.16000366210938,
      "low": 96.94000244140625,
      "close": 96.94999694824219,
      "volume": 6727200
    },
    {
      "time": "2026-09-04",
      "open": 97,
      "high": 97.11000061035156,
      "low": 96.94999694824219,
      "close": 97,
      "volume": 7809100
    },
    {
      "time": "2026-09-08",
      "open": 97.04000091552734,
      "high": 97.05000305175781,
      "low": 96.81999969482422,
      "close": 96.9000015258789,
      "volume": 6017300
    },
    {
      "time": "2026-09-09",
      "open": 96.8499984741211,
      "high": 96.93000030517578,
      "low": 96.5999984741211,
      "close": 96.68000030517578,
      "volume": 8217800
    },
    {
      "time": "2026-09-10",
      "open": 96.26000213623047,
      "high": 96.36000061035156,
      "low": 96.04000091552734,
      "close": 96.05000305175781,
      "volume": 13035600
    },
    {
      "time": "2026-09-11",
      "open": 96.26000213623047,
      "high": 96.30999755859375,
      "low": 95.94000244140625,
      "close": 95.9800033569336,
      "volume": 7338700
    },
    {
      "time": "2026-09-14",
      "open": 95.87999725341797,
      "high": 96.15499877929688,
      "low": 95.7249984741211,
      "close": 95.96499633789062,
      "volume": 12975795
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 100.44099975585938
    },
    {
      "time": "2025-11-24",
      "value": 100.4395997619629
    },
    {
      "time": "2025-11-25",
      "value": 100.44059982299805
    },
    {
      "time": "2025-11-26",
      "value": 100.44839981079102
    },
    {
      "time": "2025-11-28",
      "value": 100.45899978637695
    },
    {
      "time": "2025-12-01",
      "value": 100.45439971923828
    },
    {
      "time": "2025-12-02",
      "value": 100.4547998046875
    },
    {
      "time": "2025-12-03",
      "value": 100.45579971313477
    },
    {
      "time": "2025-12-04",
      "value": 100.45579971313477
    },
    {
      "time": "2025-12-05",
      "value": 100.45639968872071
    },
    {
      "time": "2025-12-08",
      "value": 100.45239974975586
    },
    {
      "time": "2025-12-09",
      "value": 100.44279968261719
    },
    {
      "time": "2025-12-10",
      "value": 100.43979965209961
    },
    {
      "time": "2025-12-11",
      "value": 100.43859970092774
    },
    {
      "time": "2025-12-12",
      "value": 100.42899963378906
    },
    {
      "time": "2025-12-15",
      "value": 100.42359970092774
    },
    {
      "time": "2025-12-16",
      "value": 100.4263996887207
    },
    {
      "time": "2025-12-17",
      "value": 100.42519973754882
    },
    {
      "time": "2025-12-18",
      "value": 100.42879974365235
    },
    {
      "time": "2025-12-19",
      "value": 100.42519973754882
    },
    {
      "time": "2025-12-22",
      "value": 100.41259979248046
    },
    {
      "time": "2025-12-23",
      "value": 100.39619979858398
    },
    {
      "time": "2025-12-24",
      "value": 100.38099975585938
    },
    {
      "time": "2025-12-26",
      "value": 100.36699981689453
    },
    {
      "time": "2025-12-29",
      "value": 100.3481999206543
    },
    {
      "time": "2025-12-30",
      "value": 100.33139999389648
    },
    {
      "time": "2025-12-31",
      "value": 100.30639999389649
    },
    {
      "time": "2026-01-02",
      "value": 100.27879989624023
    },
    {
      "time": "2026-01-05",
      "value": 100.25519989013672
    },
    {
      "time": "2026-01-06",
      "value": 100.2347998046875
    },
    {
      "time": "2026-01-07",
      "value": 100.21439987182617
    },
    {
      "time": "2026-01-08",
      "value": 100.18899993896484
    },
    {
      "time": "2026-01-09",
      "value": 100.1668000793457
    },
    {
      "time": "2026-01-12",
      "value": 100.15320007324219
    },
    {
      "time": "2026-01-13",
      "value": 100.14520004272461
    },
    {
      "time": "2026-01-14",
      "value": 100.14139999389648
    },
    {
      "time": "2026-01-15",
      "value": 100.14400009155274
    },
    {
      "time": "2026-01-16",
      "value": 100.14220016479493
    },
    {
      "time": "2026-01-20",
      "value": 100.13820007324219
    },
    {
      "time": "2026-01-21",
      "value": 100.1334001159668
    },
    {
      "time": "2026-01-22",
      "value": 100.12980010986328
    },
    {
      "time": "2026-01-23",
      "value": 100.12880004882813
    },
    {
      "time": "2026-01-26",
      "value": 100.12480010986329
    },
    {
      "time": "2026-01-27",
      "value": 100.1202001953125
    },
    {
      "time": "2026-01-28",
      "value": 100.12080017089843
    },
    {
      "time": "2026-01-29",
      "value": 100.12380020141602
    },
    {
      "time": "2026-01-30",
      "value": 100.12600021362304
    },
    {
      "time": "2026-02-02",
      "value": 100.11820022583008
    },
    {
      "time": "2026-02-03",
      "value": 100.11060012817383
    },
    {
      "time": "2026-02-04",
      "value": 100.09940017700195
    },
    {
      "time": "2026-02-05",
      "value": 100.09200012207032
    },
    {
      "time": "2026-02-06",
      "value": 100.0818000793457
    },
    {
      "time": "2026-02-09",
      "value": 100.06900009155274
    },
    {
      "time": "2026-02-10",
      "value": 100.05880004882812
    },
    {
      "time": "2026-02-11",
      "value": 100.0468000793457
    },
    {
      "time": "2026-02-12",
      "value": 100.05900009155273
    },
    {
      "time": "2026-02-13",
      "value": 100.075
    },
    {
      "time": "2026-02-17",
      "value": 100.08740005493163
    },
    {
      "time": "2026-02-18",
      "value": 100.10180007934571
    },
    {
      "time": "2026-02-19",
      "value": 100.11880004882812
    },
    {
      "time": "2026-02-20",
      "value": 100.13940002441406
    },
    {
      "time": "2026-02-23",
      "value": 100.16580001831055
    },
    {
      "time": "2026-02-24",
      "value": 100.18559997558594
    },
    {
      "time": "2026-02-25",
      "value": 100.20399993896484
    },
    {
      "time": "2026-02-26",
      "value": 100.23179992675782
    },
    {
      "time": "2026-02-27",
      "value": 100.2615998840332
    },
    {
      "time": "2026-03-02",
      "value": 100.27319992065429
    },
    {
      "time": "2026-03-03",
      "value": 100.2831999206543
    },
    {
      "time": "2026-03-04",
      "value": 100.28739990234375
    },
    {
      "time": "2026-03-05",
      "value": 100.29539993286133
    },
    {
      "time": "2026-03-06",
      "value": 100.30179992675781
    },
    {
      "time": "2026-03-09",
      "value": 100.31459991455078
    },
    {
      "time": "2026-03-10",
      "value": 100.31639999389648
    },
    {
      "time": "2026-03-11",
      "value": 100.30880004882812
    },
    {
      "time": "2026-03-12",
      "value": 100.29139999389649
    },
    {
      "time": "2026-03-13",
      "value": 100.27319992065429
    },
    {
      "time": "2026-03-16",
      "value": 100.26759994506835
    },
    {
      "time": "2026-03-17",
      "value": 100.2666000366211
    },
    {
      "time": "2026-03-18",
      "value": 100.25339996337891
    },
    {
      "time": "2026-03-19",
      "value": 100.24279998779296
    },
    {
      "time": "2026-03-20",
      "value": 100.21360000610352
    },
    {
      "time": "2026-03-23",
      "value": 100.19539993286133
    },
    {
      "time": "2026-03-24",
      "value": 100.16739990234375
    },
    {
      "time": "2026-03-25",
      "value": 100.14739990234375
    },
    {
      "time": "2026-03-26",
      "value": 100.11440002441407
    },
    {
      "time": "2026-03-27",
      "value": 100.07820007324219
    },
    {
      "time": "2026-03-30",
      "value": 100.05460006713867
    },
    {
      "time": "2026-03-31",
      "value": 100.03899993896485
    },
    {
      "time": "2026-04-01",
      "value": 100.02559997558593
    },
    {
      "time": "2026-04-02",
      "value": 100.0102000427246
    },
    {
      "time": "2026-04-06",
      "value": 99.99080017089844
    },
    {
      "time": "2026-04-07",
      "value": 99.97200012207031
    },
    {
      "time": "2026-04-08",
      "value": 99.95540008544921
    },
    {
      "time": "2026-04-09",
      "value": 99.94139999389648
    },
    {
      "time": "2026-04-10",
      "value": 99.9247999572754
    },
    {
      "time": "2026-04-13",
      "value": 99.91219985961914
    },
    {
      "time": "2026-04-14",
      "value": 99.90519989013671
    },
    {
      "time": "2026-04-15",
      "value": 99.90379989624023
    },
    {
      "time": "2026-04-16",
      "value": 99.89940002441406
    },
    {
      "time": "2026-04-17",
      "value": 99.90360000610352
    },
    {
      "time": "2026-04-20",
      "value": 99.89899993896485
    },
    {
      "time": "2026-04-21",
      "value": 99.88580001831055
    },
    {
      "time": "2026-04-22",
      "value": 99.87479995727539
    },
    {
      "time": "2026-04-23",
      "value": 99.85479995727539
    },
    {
      "time": "2026-04-24",
      "value": 99.84219985961914
    },
    {
      "time": "2026-04-27",
      "value": 99.81759994506837
    },
    {
      "time": "2026-04-28",
      "value": 99.78580001831055
    },
    {
      "time": "2026-04-29",
      "value": 99.745
    },
    {
      "time": "2026-04-30",
      "value": 99.7097999572754
    },
    {
      "time": "2026-05-01",
      "value": 99.67020004272462
    },
    {
      "time": "2026-05-04",
      "value": 99.62399993896484
    },
    {
      "time": "2026-05-05",
      "value": 99.57739990234376
    },
    {
      "time": "2026-05-06",
      "value": 99.53940002441406
    },
    {
      "time": "2026-05-07",
      "value": 99.49759994506836
    },
    {
      "time": "2026-05-08",
      "value": 99.45720001220702
    },
    {
      "time": "2026-05-11",
      "value": 99.40759994506836
    },
    {
      "time": "2026-05-12",
      "value": 99.3665998840332
    },
    {
      "time": "2026-05-13",
      "value": 99.32859985351563
    },
    {
      "time": "2026-05-14",
      "value": 99.29079986572266
    },
    {
      "time": "2026-05-15",
      "value": 99.24639984130859
    },
    {
      "time": "2026-05-18",
      "value": 99.20419982910157
    },
    {
      "time": "2026-05-19",
      "value": 99.14799972534179
    },
    {
      "time": "2026-05-20",
      "value": 99.11019973754883
    },
    {
      "time": "2026-05-21",
      "value": 99.08379959106445
    },
    {
      "time": "2026-05-22",
      "value": 99.06679962158204
    },
    {
      "time": "2026-05-26",
      "value": 99.05699966430664
    },
    {
      "time": "2026-05-27",
      "value": 99.04099975585937
    },
    {
      "time": "2026-05-28",
      "value": 99.02499969482422
    },
    {
      "time": "2026-05-29",
      "value": 99.01859970092774
    },
    {
      "time": "2026-06-01",
      "value": 99.00239974975585
    },
    {
      "time": "2026-06-02",
      "value": 99.00339965820312
    },
    {
      "time": "2026-06-03",
      "value": 98.99279968261719
    },
    {
      "time": "2026-06-04",
      "value": 98.99079971313476
    },
    {
      "time": "2026-06-05",
      "value": 98.97199966430664
    },
    {
      "time": "2026-06-08",
      "value": 98.96439956665039
    },
    {
      "time": "2026-06-09",
      "value": 98.96099960327149
    },
    {
      "time": "2026-06-10",
      "value": 98.94639953613282
    },
    {
      "time": "2026-06-11",
      "value": 98.93859954833984
    },
    {
      "time": "2026-06-12",
      "value": 98.93379959106446
    },
    {
      "time": "2026-06-15",
      "value": 98.9261994934082
    },
    {
      "time": "2026-06-16",
      "value": 98.9245994567871
    },
    {
      "time": "2026-06-17",
      "value": 98.91339950561523
    },
    {
      "time": "2026-06-18",
      "value": 98.9027995300293
    },
    {
      "time": "2026-06-22",
      "value": 98.88559951782227
    },
    {
      "time": "2026-06-23",
      "value": 98.87339950561524
    },
    {
      "time": "2026-06-24",
      "value": 98.86679962158203
    },
    {
      "time": "2026-06-25",
      "value": 98.8561996459961
    },
    {
      "time": "2026-06-26",
      "value": 98.85059951782226
    },
    {
      "time": "2026-06-29",
      "value": 98.84839950561523
    },
    {
      "time": "2026-06-30",
      "value": 98.83099960327148
    },
    {
      "time": "2026-07-01",
      "value": 98.80419967651368
    },
    {
      "time": "2026-07-02",
      "value": 98.78699966430663
    },
    {
      "time": "2026-07-06",
      "value": 98.7679997253418
    },
    {
      "time": "2026-07-07",
      "value": 98.7431997680664
    },
    {
      "time": "2026-07-08",
      "value": 98.71219985961915
    },
    {
      "time": "2026-07-09",
      "value": 98.68699981689453
    },
    {
      "time": "2026-07-10",
      "value": 98.66059982299805
    },
    {
      "time": "2026-07-13",
      "value": 98.63559982299805
    },
    {
      "time": "2026-07-14",
      "value": 98.61359985351562
    },
    {
      "time": "2026-07-15",
      "value": 98.59839981079102
    },
    {
      "time": "2026-07-16",
      "value": 98.58919982910156
    },
    {
      "time": "2026-07-17",
      "value": 98.57779983520508
    },
    {
      "time": "2026-07-20",
      "value": 98.55299972534179
    },
    {
      "time": "2026-07-21",
      "value": 98.52879974365234
    },
    {
      "time": "2026-07-22",
      "value": 98.49679977416992
    },
    {
      "time": "2026-07-23",
      "value": 98.46519973754883
    },
    {
      "time": "2026-07-24",
      "value": 98.44179977416992
    },
    {
      "time": "2026-07-27",
      "value": 98.42219985961914
    },
    {
      "time": "2026-07-28",
      "value": 98.40779983520508
    },
    {
      "time": "2026-07-29",
      "value": 98.3983999633789
    },
    {
      "time": "2026-07-30",
      "value": 98.39059997558594
    },
    {
      "time": "2026-07-31",
      "value": 98.38540008544922
    },
    {
      "time": "2026-08-03",
      "value": 98.36620010375977
    },
    {
      "time": "2026-08-04",
      "value": 98.35260025024414
    },
    {
      "time": "2026-08-05",
      "value": 98.33800018310546
    },
    {
      "time": "2026-08-06",
      "value": 98.31220016479492
    },
    {
      "time": "2026-08-07",
      "value": 98.2882000732422
    },
    {
      "time": "2026-08-10",
      "value": 98.25300003051758
    },
    {
      "time": "2026-08-11",
      "value": 98.21820007324219
    },
    {
      "time": "2026-08-12",
      "value": 98.19320007324218
    },
    {
      "time": "2026-08-13",
      "value": 98.17280014038086
    },
    {
      "time": "2026-08-14",
      "value": 98.15240020751953
    },
    {
      "time": "2026-08-17",
      "value": 98.12420013427734
    },
    {
      "time": "2026-08-18",
      "value": 98.10780014038086
    },
    {
      "time": "2026-08-19",
      "value": 98.10080017089844
    },
    {
      "time": "2026-08-20",
      "value": 98.08320007324218
    },
    {
      "time": "2026-08-21",
      "value": 98.06400009155273
    },
    {
      "time": "2026-08-24",
      "value": 98.03740020751952
    },
    {
      "time": "2026-08-25",
      "value": 98.02240020751952
    },
    {
      "time": "2026-08-26",
      "value": 98.00260025024414
    },
    {
      "time": "2026-08-27",
      "value": 97.97980026245118
    },
    {
      "time": "2026-08-28",
      "value": 97.95740020751953
    },
    {
      "time": "2026-08-31",
      "value": 97.92760025024414
    },
    {
      "time": "2026-09-01",
      "value": 97.8904002380371
    },
    {
      "time": "2026-09-02",
      "value": 97.85300018310546
    },
    {
      "time": "2026-09-03",
      "value": 97.80820007324219
    },
    {
      "time": "2026-09-04",
      "value": 97.76320007324219
    },
    {
      "time": "2026-09-08",
      "value": 97.71440017700195
    },
    {
      "time": "2026-09-09",
      "value": 97.66060012817383
    },
    {
      "time": "2026-09-10",
      "value": 97.60200012207031
    },
    {
      "time": "2026-09-11",
      "value": 97.55160018920898
    },
    {
      "time": "2026-09-14",
      "value": 97.49870010375976
    }
  ],
  "analysis": null
}