{
  "ok": true,
  "cached": false,
  "ticker": "BIL",
  "price": 91.61,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nervous About This Market? The Buffer Fund That Caps Your Losses, Without Going to Cash",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0acbba41-866b-3a4a-b344-42a1403b8448/nervous-about-this-market%3F.html",
      "published": "2026-07-22"
    },
    {
      "title": "TSLY Investors Are Missing Tesla’s Rally: How Option Income Strategy Costs You 30% in Upside",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/935d621d-9c57-3643-9253-e2f6f1ebeecd/tsly-investors-are-missing.html",
      "published": "2026-07-19"
    },
    {
      "title": "Could The Stock Market Crash This Summer? – 6 Moves For Boomer Investors to Do Now",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/153576e8-c797-3d2b-850a-4f9f4fe93662/could-the-stock-market-crash.html",
      "published": "2026-07-17"
    },
    {
      "title": "SGOV Nears $100 Billion, a First for Ultra-Short Bond ETFs",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/be385195-e037-36d8-9c32-2c08f1b7df7c/sgov-nears-%24100-billion%2C-a.html",
      "published": "2026-07-13"
    },
    {
      "title": "SGOV vs. BIL: Where Should You Actually Park Your Cash?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e8e61336-cf96-3662-a0d6-d128693ab38e/sgov-vs.-bil%3A-where-should.html",
      "published": "2026-07-05"
    },
    {
      "title": "IQMM ETF Explained: Why $22 Billion Flowed Into a Four-Month-Old Treasury Fund",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/1e41cbb6-7198-3006-a5a2-4262fd91db83/iqmm-etf-explained%3A-why-%2422.html",
      "published": "2026-06-23"
    },
    {
      "title": "A Top-Heavy S&P 500 Approaching Its ‘Terminal’ State Should Keep Baby-Boomer and Gen X Investors Up at Night",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/5386b636-ce7f-3d99-b23a-eb4c81cb1608/a-top-heavy-s%26p-500.html",
      "published": "2026-06-13"
    },
    {
      "title": "This 2-ETF Portfolio Protects You From a Stock Market Storm and Teaches You the Most Important Investing Lesson Ever",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1becb60c-3b31-3745-934a-3363a546934a/this-2-etf-portfolio-protects.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 91.70999908447266,
      "high": 91.72000122070312,
      "low": 91.70999908447266,
      "close": 91.70999908447266,
      "volume": 5153900
    },
    {
      "time": "2025-07-28",
      "open": 91.7300033569336,
      "high": 91.7300033569336,
      "low": 91.72000122070312,
      "close": 91.72000122070312,
      "volume": 6305300
    },
    {
      "time": "2025-07-29",
      "open": 91.7300033569336,
      "high": 91.73999786376953,
      "low": 91.7300033569336,
      "close": 91.7300033569336,
      "volume": 7664300
    },
    {
      "time": "2025-07-30",
      "open": 91.73999786376953,
      "high": 91.75,
      "low": 91.73999786376953,
      "close": 91.73999786376953,
      "volume": 6895100
    },
    {
      "time": "2025-07-31",
      "open": 91.75,
      "high": 91.76000213623047,
      "low": 91.75,
      "close": 91.75,
      "volume": 11795100
    },
    {
      "time": "2025-08-01",
      "open": 91.47000122070312,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.47000122070312,
      "volume": 20144800
    },
    {
      "time": "2025-08-04",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 20328000
    },
    {
      "time": "2025-08-05",
      "open": 91.48999786376953,
      "high": 91.48999786376953,
      "low": 91.4800033569336,
      "close": 91.4800033569336,
      "volume": 8588400
    },
    {
      "time": "2025-08-06",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.48999786376953,
      "close": 91.51000213623047,
      "volume": 7208800
    },
    {
      "time": "2025-08-07",
      "open": 91.51000213623047,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.51000213623047,
      "volume": 7157900
    },
    {
      "time": "2025-08-08",
      "open": 91.55000305175781,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.54000091552734,
      "volume": 6243500
    },
    {
      "time": "2025-08-11",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55000305175781,
      "volume": 8361400
    },
    {
      "time": "2025-08-12",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 6571900
    },
    {
      "time": "2025-08-13",
      "open": 91.56999969482422,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.56999969482422,
      "volume": 6791500
    },
    {
      "time": "2025-08-14",
      "open": 91.58999633789062,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58000183105469,
      "volume": 6475800
    },
    {
      "time": "2025-08-15",
      "open": 91.62000274658203,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.62000274658203,
      "volume": 5354600
    },
    {
      "time": "2025-08-18",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 15606200
    },
    {
      "time": "2025-08-19",
      "open": 91.63999938964844,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.63999938964844,
      "volume": 11862700
    },
    {
      "time": "2025-08-20",
      "open": 91.6500015258789,
      "high": 91.66000366210938,
      "low": 91.6500015258789,
      "close": 91.66000366210938,
      "volume": 6916000
    },
    {
      "time": "2025-08-21",
      "open": 91.66000366210938,
      "high": 91.66999816894531,
      "low": 91.66000366210938,
      "close": 91.66000366210938,
      "volume": 4656000
    },
    {
      "time": "2025-08-22",
      "open": 91.69999694824219,
      "high": 91.69999694824219,
      "low": 91.69000244140625,
      "close": 91.69000244140625,
      "volume": 7468100
    },
    {
      "time": "2025-08-25",
      "open": 91.69999694824219,
      "high": 91.70999908447266,
      "low": 91.69999694824219,
      "close": 91.69999694824219,
      "volume": 7319800
    },
    {
      "time": "2025-08-26",
      "open": 91.72000122070312,
      "high": 91.72000122070312,
      "low": 91.70999908447266,
      "close": 91.70999908447266,
      "volume": 8729600
    },
    {
      "time": "2025-08-27",
      "open": 91.72000122070312,
      "high": 91.7300033569336,
      "low": 91.72000122070312,
      "close": 91.72000122070312,
      "volume": 4919400
    },
    {
      "time": "2025-08-28",
      "open": 91.7300033569336,
      "high": 91.73999786376953,
      "low": 91.7300033569336,
      "close": 91.7300033569336,
      "volume": 5490300
    },
    {
      "time": "2025-08-29",
      "open": 91.7699966430664,
      "high": 91.77999877929688,
      "low": 91.7699966430664,
      "close": 91.7699966430664,
      "volume": 11546500
    },
    {
      "time": "2025-09-02",
      "open": 91.47000122070312,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.47000122070312,
      "volume": 13477100
    },
    {
      "time": "2025-09-03",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 7040700
    },
    {
      "time": "2025-09-04",
      "open": 91.48999786376953,
      "high": 91.5,
      "low": 91.4800033569336,
      "close": 91.5,
      "volume": 9180600
    },
    {
      "time": "2025-09-05",
      "open": 91.5199966430664,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.52999877929688,
      "volume": 10223000
    },
    {
      "time": "2025-09-08",
      "open": 91.54000091552734,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.54000091552734,
      "volume": 9201200
    },
    {
      "time": "2025-09-09",
      "open": 91.55000305175781,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 8740800
    },
    {
      "time": "2025-09-10",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55999755859375,
      "volume": 9027200
    },
    {
      "time": "2025-09-11",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 9714300
    },
    {
      "time": "2025-09-12",
      "open": 91.58999633789062,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 7154200
    },
    {
      "time": "2025-09-15",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.61000061035156,
      "volume": 8876200
    },
    {
      "time": "2025-09-16",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 7036400
    },
    {
      "time": "2025-09-17",
      "open": 91.62999725341797,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.62999725341797,
      "volume": 5395900
    },
    {
      "time": "2025-09-18",
      "open": 91.6500015258789,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.63999938964844,
      "volume": 6032900
    },
    {
      "time": "2025-09-19",
      "open": 91.68000030517578,
      "high": 91.68000030517578,
      "low": 91.66999816894531,
      "close": 91.68000030517578,
      "volume": 6689800
    },
    {
      "time": "2025-09-22",
      "open": 91.68000030517578,
      "high": 91.69000244140625,
      "low": 91.68000030517578,
      "close": 91.69000244140625,
      "volume": 6255200
    },
    {
      "time": "2025-09-23",
      "open": 91.69000244140625,
      "high": 91.69999694824219,
      "low": 91.69000244140625,
      "close": 91.69000244140625,
      "volume": 7854700
    },
    {
      "time": "2025-09-24",
      "open": 91.69999694824219,
      "high": 91.70999908447266,
      "low": 91.69999694824219,
      "close": 91.70999908447266,
      "volume": 6711500
    },
    {
      "time": "2025-09-25",
      "open": 91.70999908447266,
      "high": 91.72000122070312,
      "low": 91.70999908447266,
      "close": 91.70999908447266,
      "volume": 11455100
    },
    {
      "time": "2025-09-26",
      "open": 91.73999786376953,
      "high": 91.73999786376953,
      "low": 91.7300033569336,
      "close": 91.73999786376953,
      "volume": 7888800
    },
    {
      "time": "2025-09-29",
      "open": 91.73999786376953,
      "high": 91.75,
      "low": 91.73999786376953,
      "close": 91.75,
      "volume": 6928500
    },
    {
      "time": "2025-09-30",
      "open": 91.75,
      "high": 91.76000213623047,
      "low": 91.75,
      "close": 91.75,
      "volume": 14165800
    },
    {
      "time": "2025-10-01",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.45999908447266,
      "volume": 15501400
    },
    {
      "time": "2025-10-02",
      "open": 91.47000122070312,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.47000122070312,
      "volume": 7225200
    },
    {
      "time": "2025-10-03",
      "open": 91.5,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 6177600
    },
    {
      "time": "2025-10-06",
      "open": 91.51000213623047,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 7041200
    },
    {
      "time": "2025-10-07",
      "open": 91.51000213623047,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.51000213623047,
      "volume": 7071900
    },
    {
      "time": "2025-10-08",
      "open": 91.52999877929688,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.52999877929688,
      "volume": 7236300
    },
    {
      "time": "2025-10-09",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 9389800
    },
    {
      "time": "2025-10-10",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 14648000
    },
    {
      "time": "2025-10-13",
      "open": 91.56999969482422,
      "high": 91.58000183105469,
      "low": 91.55999755859375,
      "close": 91.58000183105469,
      "volume": 13286000
    },
    {
      "time": "2025-10-14",
      "open": 91.58999633789062,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58000183105469,
      "volume": 8281800
    },
    {
      "time": "2025-10-15",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.58999633789062,
      "volume": 11747900
    },
    {
      "time": "2025-10-16",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 7811800
    },
    {
      "time": "2025-10-17",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 10183500
    },
    {
      "time": "2025-10-20",
      "open": 91.63999938964844,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.63999938964844,
      "volume": 8215400
    },
    {
      "time": "2025-10-21",
      "open": 91.6500015258789,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.63999938964844,
      "volume": 6989600
    },
    {
      "time": "2025-10-22",
      "open": 91.66000366210938,
      "high": 91.66000366210938,
      "low": 91.6500015258789,
      "close": 91.66000366210938,
      "volume": 13191400
    },
    {
      "time": "2025-10-23",
      "open": 91.66000366210938,
      "high": 91.66999816894531,
      "low": 91.66000366210938,
      "close": 91.66999816894531,
      "volume": 7399500
    },
    {
      "time": "2025-10-24",
      "open": 91.69999694824219,
      "high": 91.69999694824219,
      "low": 91.69000244140625,
      "close": 91.69999694824219,
      "volume": 8743100
    },
    {
      "time": "2025-10-27",
      "open": 91.69999694824219,
      "high": 91.70999908447266,
      "low": 91.69999694824219,
      "close": 91.69999694824219,
      "volume": 11472400
    },
    {
      "time": "2025-10-28",
      "open": 91.72000122070312,
      "high": 91.72000122070312,
      "low": 91.70999908447266,
      "close": 91.70999908447266,
      "volume": 13039400
    },
    {
      "time": "2025-10-29",
      "open": 91.72000122070312,
      "high": 91.73999786376953,
      "low": 91.72000122070312,
      "close": 91.73999786376953,
      "volume": 13416300
    },
    {
      "time": "2025-10-30",
      "open": 91.73999786376953,
      "high": 91.75,
      "low": 91.73999786376953,
      "close": 91.73999786376953,
      "volume": 7897200
    },
    {
      "time": "2025-10-31",
      "open": 91.76000213623047,
      "high": 91.7699966430664,
      "low": 91.76000213623047,
      "close": 91.76000213623047,
      "volume": 14371000
    },
    {
      "time": "2025-11-03",
      "open": 91.47000122070312,
      "high": 91.47000122070312,
      "low": 91.47000122070312,
      "close": 91.47000122070312,
      "volume": 17922800
    },
    {
      "time": "2025-11-04",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 12162100
    },
    {
      "time": "2025-11-05",
      "open": 91.5,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 7973200
    },
    {
      "time": "2025-11-06",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.5,
      "volume": 15915800
    },
    {
      "time": "2025-11-07",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 11525000
    },
    {
      "time": "2025-11-10",
      "open": 91.55000305175781,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 13043700
    },
    {
      "time": "2025-11-11",
      "open": 91.55000305175781,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.54000091552734,
      "volume": 6181200
    },
    {
      "time": "2025-11-12",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55000305175781,
      "volume": 6371200
    },
    {
      "time": "2025-11-13",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 6625900
    },
    {
      "time": "2025-11-14",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 10192200
    },
    {
      "time": "2025-11-17",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.5999984741211,
      "volume": 9767000
    },
    {
      "time": "2025-11-18",
      "open": 91.62000274658203,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.62000274658203,
      "volume": 9642600
    },
    {
      "time": "2025-11-19",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 6206200
    },
    {
      "time": "2025-11-20",
      "open": 91.62999725341797,
      "high": 91.63999938964844,
      "low": 91.62000274658203,
      "close": 91.63999938964844,
      "volume": 10933900
    },
    {
      "time": "2025-11-21",
      "open": 91.66000366210938,
      "high": 91.66000366210938,
      "low": 91.66000366210938,
      "close": 91.66000366210938,
      "volume": 9431800
    },
    {
      "time": "2025-11-24",
      "open": 91.66000366210938,
      "high": 91.66999816894531,
      "low": 91.66000366210938,
      "close": 91.66000366210938,
      "volume": 7347100
    },
    {
      "time": "2025-11-25",
      "open": 91.68000030517578,
      "high": 91.68000030517578,
      "low": 91.66999816894531,
      "close": 91.68000030517578,
      "volume": 8992400
    },
    {
      "time": "2025-11-26",
      "open": 91.69999694824219,
      "high": 91.69999694824219,
      "low": 91.69000244140625,
      "close": 91.69000244140625,
      "volume": 6749500
    },
    {
      "time": "2025-11-28",
      "open": 91.72000122070312,
      "high": 91.7300033569336,
      "low": 91.72000122070312,
      "close": 91.72000122070312,
      "volume": 10775200
    },
    {
      "time": "2025-12-01",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 16856800
    },
    {
      "time": "2025-12-02",
      "open": 91.47000122070312,
      "high": 91.4800033569336,
      "low": 91.45999908447266,
      "close": 91.4800033569336,
      "volume": 7403400
    },
    {
      "time": "2025-12-03",
      "open": 91.4800033569336,
      "high": 91.48999786376953,
      "low": 91.4800033569336,
      "close": 91.48999786376953,
      "volume": 6530900
    },
    {
      "time": "2025-12-04",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.5,
      "volume": 7236700
    },
    {
      "time": "2025-12-05",
      "open": 91.52999877929688,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.5199966430664,
      "volume": 7308400
    },
    {
      "time": "2025-12-08",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 7579000
    },
    {
      "time": "2025-12-09",
      "open": 91.55000305175781,
      "high": 91.55000305175781,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 9285600
    },
    {
      "time": "2025-12-10",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55000305175781,
      "volume": 6974200
    },
    {
      "time": "2025-12-11",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 7144500
    },
    {
      "time": "2025-12-12",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 6040700
    },
    {
      "time": "2025-12-15",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.5999984741211,
      "volume": 6058100
    },
    {
      "time": "2025-12-16",
      "open": 91.61000061035156,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.61000061035156,
      "volume": 7212200
    },
    {
      "time": "2025-12-17",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 9641200
    },
    {
      "time": "2025-12-18",
      "open": 91.2699966430664,
      "high": 91.2699966430664,
      "low": 91.26000213623047,
      "close": 91.2699966430664,
      "volume": 10277300
    },
    {
      "time": "2025-12-19",
      "open": 91.29000091552734,
      "high": 91.30000305175781,
      "low": 91.29000091552734,
      "close": 91.30000305175781,
      "volume": 7581800
    },
    {
      "time": "2025-12-22",
      "open": 91.30000305175781,
      "high": 91.30999755859375,
      "low": 91.30000305175781,
      "close": 91.30000305175781,
      "volume": 11026900
    },
    {
      "time": "2025-12-23",
      "open": 91.30999755859375,
      "high": 91.30999755859375,
      "low": 91.30000305175781,
      "close": 91.30000305175781,
      "volume": 7111200
    },
    {
      "time": "2025-12-24",
      "open": 91.33000183105469,
      "high": 91.33000183105469,
      "low": 91.31999969482422,
      "close": 91.33000183105469,
      "volume": 5073500
    },
    {
      "time": "2025-12-26",
      "open": 91.3499984741211,
      "high": 91.36000061035156,
      "low": 91.3499984741211,
      "close": 91.36000061035156,
      "volume": 5588900
    },
    {
      "time": "2025-12-29",
      "open": 91.36000061035156,
      "high": 91.37000274658203,
      "low": 91.36000061035156,
      "close": 91.36000061035156,
      "volume": 7988900
    },
    {
      "time": "2025-12-30",
      "open": 91.37000274658203,
      "high": 91.37999725341797,
      "low": 91.37000274658203,
      "close": 91.37000274658203,
      "volume": 7852900
    },
    {
      "time": "2025-12-31",
      "open": 91.38999938964844,
      "high": 91.38999938964844,
      "low": 91.37999725341797,
      "close": 91.37999725341797,
      "volume": 11225900
    },
    {
      "time": "2026-01-02",
      "open": 91.41999816894531,
      "high": 91.41999816894531,
      "low": 91.41000366210938,
      "close": 91.41999816894531,
      "volume": 8517900
    },
    {
      "time": "2026-01-05",
      "open": 91.41999816894531,
      "high": 91.43000030517578,
      "low": 91.41999816894531,
      "close": 91.41999816894531,
      "volume": 11770200
    },
    {
      "time": "2026-01-06",
      "open": 91.43000030517578,
      "high": 91.44000244140625,
      "low": 91.43000030517578,
      "close": 91.43000030517578,
      "volume": 9135800
    },
    {
      "time": "2026-01-07",
      "open": 91.44000244140625,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44999694824219,
      "volume": 8767200
    },
    {
      "time": "2026-01-08",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 7116500
    },
    {
      "time": "2026-01-09",
      "open": 91.47000122070312,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.47000122070312,
      "volume": 7776600
    },
    {
      "time": "2026-01-12",
      "open": 91.4800033569336,
      "high": 91.48999786376953,
      "low": 91.4800033569336,
      "close": 91.4800033569336,
      "volume": 6189700
    },
    {
      "time": "2026-01-13",
      "open": 91.48999786376953,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 7777400
    },
    {
      "time": "2026-01-14",
      "open": 91.5,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.5,
      "volume": 8005900
    },
    {
      "time": "2026-01-15",
      "open": 91.51000213623047,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.5,
      "volume": 8938400
    },
    {
      "time": "2026-01-16",
      "open": 91.54000091552734,
      "high": 91.54000091552734,
      "low": 91.54000091552734,
      "close": 91.54000091552734,
      "volume": 7648200
    },
    {
      "time": "2026-01-20",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.54000091552734,
      "close": 91.54000091552734,
      "volume": 9335100
    },
    {
      "time": "2026-01-21",
      "open": 91.55999755859375,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55000305175781,
      "volume": 8153800
    },
    {
      "time": "2026-01-22",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 7679200
    },
    {
      "time": "2026-01-23",
      "open": 91.58999633789062,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.58999633789062,
      "volume": 8147700
    },
    {
      "time": "2026-01-26",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.58999633789062,
      "close": 91.58999633789062,
      "volume": 10052800
    },
    {
      "time": "2026-01-27",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.5999984741211,
      "volume": 8178400
    },
    {
      "time": "2026-01-28",
      "open": 91.61000061035156,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.61000061035156,
      "volume": 6265500
    },
    {
      "time": "2026-01-29",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62999725341797,
      "volume": 10237300
    },
    {
      "time": "2026-01-30",
      "open": 91.63999938964844,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.6500015258789,
      "volume": 14545800
    },
    {
      "time": "2026-02-02",
      "open": 91.38999938964844,
      "high": 91.38999938964844,
      "low": 91.37999725341797,
      "close": 91.38999938964844,
      "volume": 21391700
    },
    {
      "time": "2026-02-03",
      "open": 91.38999938964844,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.38999938964844,
      "volume": 11836100
    },
    {
      "time": "2026-02-04",
      "open": 91.4000015258789,
      "high": 91.41000366210938,
      "low": 91.4000015258789,
      "close": 91.41000366210938,
      "volume": 9216600
    },
    {
      "time": "2026-02-05",
      "open": 91.41000366210938,
      "high": 91.41999816894531,
      "low": 91.41000366210938,
      "close": 91.41000366210938,
      "volume": 9393900
    },
    {
      "time": "2026-02-06",
      "open": 91.44000244140625,
      "high": 91.44000244140625,
      "low": 91.44000244140625,
      "close": 91.44000244140625,
      "volume": 12369800
    },
    {
      "time": "2026-02-09",
      "open": 91.44000244140625,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44000244140625,
      "volume": 9180300
    },
    {
      "time": "2026-02-10",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 7085300
    },
    {
      "time": "2026-02-11",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.47000122070312,
      "volume": 5732300
    },
    {
      "time": "2026-02-12",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.47000122070312,
      "volume": 6366300
    },
    {
      "time": "2026-02-13",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 9832500
    },
    {
      "time": "2026-02-17",
      "open": 91.5199966430664,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.5199966430664,
      "volume": 6710000
    },
    {
      "time": "2026-02-18",
      "open": 91.5199966430664,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.52999877929688,
      "volume": 8752800
    },
    {
      "time": "2026-02-19",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 4941800
    },
    {
      "time": "2026-02-20",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 6518200
    },
    {
      "time": "2026-02-23",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 7714900
    },
    {
      "time": "2026-02-24",
      "open": 91.58000183105469,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.58000183105469,
      "volume": 5476100
    },
    {
      "time": "2026-02-25",
      "open": 91.58999633789062,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58999633789062,
      "volume": 6009100
    },
    {
      "time": "2026-02-26",
      "open": 91.58999633789062,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 6447700
    },
    {
      "time": "2026-02-27",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 11530600
    },
    {
      "time": "2026-03-02",
      "open": 91.38999938964844,
      "high": 91.38999938964844,
      "low": 91.37999725341797,
      "close": 91.38999938964844,
      "volume": 15489300
    },
    {
      "time": "2026-03-03",
      "open": 91.4000015258789,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.4000015258789,
      "volume": 11602900
    },
    {
      "time": "2026-03-04",
      "open": 91.41000366210938,
      "high": 91.41000366210938,
      "low": 91.4000015258789,
      "close": 91.41000366210938,
      "volume": 9932500
    },
    {
      "time": "2026-03-05",
      "open": 91.41999816894531,
      "high": 91.41999816894531,
      "low": 91.41000366210938,
      "close": 91.41999816894531,
      "volume": 9249000
    },
    {
      "time": "2026-03-06",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44000244140625,
      "volume": 8733200
    },
    {
      "time": "2026-03-09",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 13422900
    },
    {
      "time": "2026-03-10",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.45999908447266,
      "volume": 9226800
    },
    {
      "time": "2026-03-11",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.45999908447266,
      "volume": 6613400
    },
    {
      "time": "2026-03-12",
      "open": 91.47000122070312,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 10138900
    },
    {
      "time": "2026-03-13",
      "open": 91.51000213623047,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 11182000
    },
    {
      "time": "2026-03-16",
      "open": 91.5199966430664,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.51000213623047,
      "volume": 8509100
    },
    {
      "time": "2026-03-17",
      "open": 91.52999877929688,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.5199966430664,
      "volume": 7548300
    },
    {
      "time": "2026-03-18",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.54000091552734,
      "volume": 15874000
    },
    {
      "time": "2026-03-19",
      "open": 91.54000091552734,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.54000091552734,
      "volume": 14921000
    },
    {
      "time": "2026-03-20",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 14839100
    },
    {
      "time": "2026-03-23",
      "open": 91.58000183105469,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.58000183105469,
      "volume": 30253900
    },
    {
      "time": "2026-03-24",
      "open": 91.58000183105469,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58999633789062,
      "volume": 17380200
    },
    {
      "time": "2026-03-25",
      "open": 91.58999633789062,
      "high": 91.5999984741211,
      "low": 91.58000183105469,
      "close": 91.58000183105469,
      "volume": 16949500
    },
    {
      "time": "2026-03-26",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.5999984741211,
      "volume": 13198900
    },
    {
      "time": "2026-03-27",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62999725341797,
      "volume": 11244000
    },
    {
      "time": "2026-03-30",
      "open": 91.62999725341797,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.63999938964844,
      "volume": 12480000
    },
    {
      "time": "2026-03-31",
      "open": 91.63999938964844,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.63999938964844,
      "volume": 20279800
    },
    {
      "time": "2026-04-01",
      "open": 91.4000015258789,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.4000015258789,
      "volume": 22095200
    },
    {
      "time": "2026-04-02",
      "open": 91.43000030517578,
      "high": 91.44000244140625,
      "low": 91.41999816894531,
      "close": 91.41999816894531,
      "volume": 11510300
    },
    {
      "time": "2026-04-06",
      "open": 91.43000030517578,
      "high": 91.44000244140625,
      "low": 91.43000030517578,
      "close": 91.44000244140625,
      "volume": 17291500
    },
    {
      "time": "2026-04-07",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44999694824219,
      "volume": 9231600
    },
    {
      "time": "2026-04-08",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 13839400
    },
    {
      "time": "2026-04-09",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.45999908447266,
      "volume": 15586500
    },
    {
      "time": "2026-04-10",
      "open": 91.48999786376953,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 10595200
    },
    {
      "time": "2026-04-13",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 9906200
    },
    {
      "time": "2026-04-14",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.5,
      "volume": 21667600
    },
    {
      "time": "2026-04-15",
      "open": 91.51000213623047,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.51000213623047,
      "volume": 18583600
    },
    {
      "time": "2026-04-16",
      "open": 91.5199966430664,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.5199966430664,
      "volume": 17779800
    },
    {
      "time": "2026-04-17",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 13604100
    },
    {
      "time": "2026-04-20",
      "open": 91.55999755859375,
      "high": 91.55999755859375,
      "low": 91.55000305175781,
      "close": 91.55999755859375,
      "volume": 7961400
    },
    {
      "time": "2026-04-21",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 8177600
    },
    {
      "time": "2026-04-22",
      "open": 91.56999969482422,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.56999969482422,
      "volume": 9669300
    },
    {
      "time": "2026-04-23",
      "open": 91.58000183105469,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58999633789062,
      "volume": 6741000
    },
    {
      "time": "2026-04-24",
      "open": 91.62000274658203,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.61000061035156,
      "volume": 7270200
    },
    {
      "time": "2026-04-27",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 8616000
    },
    {
      "time": "2026-04-28",
      "open": 91.62999725341797,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.62999725341797,
      "volume": 6500500
    },
    {
      "time": "2026-04-29",
      "open": 91.63999938964844,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.62999725341797,
      "volume": 9227100
    },
    {
      "time": "2026-04-30",
      "open": 91.63999938964844,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.63999938964844,
      "volume": 14975100
    },
    {
      "time": "2026-05-01",
      "open": 91.41000366210938,
      "high": 91.41000366210938,
      "low": 91.4000015258789,
      "close": 91.4000015258789,
      "volume": 14126100
    },
    {
      "time": "2026-05-04",
      "open": 91.41000366210938,
      "high": 91.41999816894531,
      "low": 91.41000366210938,
      "close": 91.41999816894531,
      "volume": 10297700
    },
    {
      "time": "2026-05-05",
      "open": 91.43000030517578,
      "high": 91.43000030517578,
      "low": 91.41999816894531,
      "close": 91.43000030517578,
      "volume": 9783300
    },
    {
      "time": "2026-05-06",
      "open": 91.41999816894531,
      "high": 91.43000030517578,
      "low": 91.41999816894531,
      "close": 91.41999816894531,
      "volume": 8293500
    },
    {
      "time": "2026-05-07",
      "open": 91.44000244140625,
      "high": 91.44000244140625,
      "low": 91.43000030517578,
      "close": 91.44000244140625,
      "volume": 8040800
    },
    {
      "time": "2026-05-08",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.45999908447266,
      "volume": 8043400
    },
    {
      "time": "2026-05-11",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 6150400
    },
    {
      "time": "2026-05-12",
      "open": 91.48999786376953,
      "high": 91.48999786376953,
      "low": 91.4800033569336,
      "close": 91.48999786376953,
      "volume": 7332100
    },
    {
      "time": "2026-05-13",
      "open": 91.48999786376953,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.48999786376953,
      "volume": 7467300
    },
    {
      "time": "2026-05-14",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 6764000
    },
    {
      "time": "2026-05-15",
      "open": 91.52999877929688,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 9441200
    },
    {
      "time": "2026-05-18",
      "open": 91.54000091552734,
      "high": 91.55000305175781,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 7274100
    },
    {
      "time": "2026-05-19",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 9718100
    },
    {
      "time": "2026-05-20",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 8725700
    },
    {
      "time": "2026-05-21",
      "open": 91.58000183105469,
      "high": 91.58000183105469,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 7791400
    },
    {
      "time": "2026-05-22",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.58999633789062,
      "volume": 10871600
    },
    {
      "time": "2026-05-26",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.61000061035156,
      "volume": 9903700
    },
    {
      "time": "2026-05-27",
      "open": 91.62000274658203,
      "high": 91.62000274658203,
      "low": 91.61000061035156,
      "close": 91.62000274658203,
      "volume": 6672200
    },
    {
      "time": "2026-05-28",
      "open": 91.62000274658203,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62999725341797,
      "volume": 10206000
    },
    {
      "time": "2026-05-29",
      "open": 91.6500015258789,
      "high": 91.66000366210938,
      "low": 91.63999938964844,
      "close": 91.66000366210938,
      "volume": 16056500
    },
    {
      "time": "2026-06-01",
      "open": 91.4000015258789,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.4000015258789,
      "volume": 17997300
    },
    {
      "time": "2026-06-02",
      "open": 91.4000015258789,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.38999938964844,
      "volume": 9532600
    },
    {
      "time": "2026-06-03",
      "open": 91.41000366210938,
      "high": 91.41000366210938,
      "low": 91.4000015258789,
      "close": 91.41000366210938,
      "volume": 14556600
    },
    {
      "time": "2026-06-04",
      "open": 91.41999816894531,
      "high": 91.41999816894531,
      "low": 91.41000366210938,
      "close": 91.41000366210938,
      "volume": 7054600
    },
    {
      "time": "2026-06-05",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44999694824219,
      "volume": 12908000
    },
    {
      "time": "2026-06-08",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.45999908447266,
      "volume": 11085900
    },
    {
      "time": "2026-06-09",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.45999908447266,
      "volume": 10442600
    },
    {
      "time": "2026-06-10",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.47000122070312,
      "volume": 8003200
    },
    {
      "time": "2026-06-11",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 91.47000122070312,
      "close": 91.4800033569336,
      "volume": 8700900
    },
    {
      "time": "2026-06-12",
      "open": 91.51000213623047,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 18789500
    },
    {
      "time": "2026-06-15",
      "open": 91.5199966430664,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.51000213623047,
      "volume": 11772000
    },
    {
      "time": "2026-06-16",
      "open": 91.52999877929688,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.5199966430664,
      "volume": 10456500
    },
    {
      "time": "2026-06-17",
      "open": 91.54000091552734,
      "high": 91.54000091552734,
      "low": 91.52999877929688,
      "close": 91.52999877929688,
      "volume": 8300100
    },
    {
      "time": "2026-06-18",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.56999969482422,
      "volume": 7807800
    },
    {
      "time": "2026-06-22",
      "open": 91.58000183105469,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.56999969482422,
      "volume": 10548900
    },
    {
      "time": "2026-06-23",
      "open": 91.58999633789062,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58000183105469,
      "volume": 10017000
    },
    {
      "time": "2026-06-24",
      "open": 91.5999984741211,
      "high": 91.5999984741211,
      "low": 91.58999633789062,
      "close": 91.58999633789062,
      "volume": 10144800
    },
    {
      "time": "2026-06-25",
      "open": 91.5999984741211,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.5999984741211,
      "volume": 8417600
    },
    {
      "time": "2026-06-26",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 91.62000274658203,
      "close": 91.62999725341797,
      "volume": 7481100
    },
    {
      "time": "2026-06-29",
      "open": 91.63999938964844,
      "high": 91.63999938964844,
      "low": 91.62999725341797,
      "close": 91.63999938964844,
      "volume": 11999700
    },
    {
      "time": "2026-06-30",
      "open": 91.63999938964844,
      "high": 91.6500015258789,
      "low": 91.63999938964844,
      "close": 91.63999938964844,
      "volume": 15835700
    },
    {
      "time": "2026-07-01",
      "open": 91.4000015258789,
      "high": 91.4000015258789,
      "low": 91.38999938964844,
      "close": 91.4000015258789,
      "volume": 17069100
    },
    {
      "time": "2026-07-02",
      "open": 91.43000030517578,
      "high": 91.44000244140625,
      "low": 91.41999816894531,
      "close": 91.44000244140625,
      "volume": 10375000
    },
    {
      "time": "2026-07-06",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.43000030517578,
      "close": 91.43000030517578,
      "volume": 14905000
    },
    {
      "time": "2026-07-07",
      "open": 91.44999694824219,
      "high": 91.44999694824219,
      "low": 91.44000244140625,
      "close": 91.44999694824219,
      "volume": 9221700
    },
    {
      "time": "2026-07-08",
      "open": 91.45999908447266,
      "high": 91.45999908447266,
      "low": 91.44999694824219,
      "close": 91.44999694824219,
      "volume": 8696000
    },
    {
      "time": "2026-07-09",
      "open": 91.45999908447266,
      "high": 91.47000122070312,
      "low": 91.45999908447266,
      "close": 91.45999908447266,
      "volume": 6627200
    },
    {
      "time": "2026-07-10",
      "open": 91.48999786376953,
      "high": 91.5,
      "low": 91.48999786376953,
      "close": 91.5,
      "volume": 8434300
    },
    {
      "time": "2026-07-13",
      "open": 91.51000213623047,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.5,
      "volume": 6733000
    },
    {
      "time": "2026-07-14",
      "open": 91.5,
      "high": 91.51000213623047,
      "low": 91.5,
      "close": 91.51000213623047,
      "volume": 6089100
    },
    {
      "time": "2026-07-15",
      "open": 91.5199966430664,
      "high": 91.5199966430664,
      "low": 91.51000213623047,
      "close": 91.5199966430664,
      "volume": 11497200
    },
    {
      "time": "2026-07-16",
      "open": 91.5199966430664,
      "high": 91.52999877929688,
      "low": 91.5199966430664,
      "close": 91.52999877929688,
      "volume": 9655200
    },
    {
      "time": "2026-07-17",
      "open": 91.55000305175781,
      "high": 91.55999755859375,
      "low": 91.54000091552734,
      "close": 91.55000305175781,
      "volume": 15104600
    },
    {
      "time": "2026-07-20",
      "open": 91.55999755859375,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 7275600
    },
    {
      "time": "2026-07-21",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 91.55999755859375,
      "close": 91.55999755859375,
      "volume": 6698400
    },
    {
      "time": "2026-07-22",
      "open": 91.58000183105469,
      "high": 91.58000183105469,
      "low": 91.56999969482422,
      "close": 91.58000183105469,
      "volume": 6641700
    },
    {
      "time": "2026-07-23",
      "open": 91.58999633789062,
      "high": 91.58999633789062,
      "low": 91.58000183105469,
      "close": 91.58000183105469,
      "volume": 8378500
    },
    {
      "time": "2026-07-24",
      "open": 91.61000061035156,
      "high": 91.61000061035156,
      "low": 91.5999984741211,
      "close": 91.61000061035156,
      "volume": 5857130
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 91.6172006225586
    },
    {
      "time": "2025-10-06",
      "value": 91.61320068359375
    },
    {
      "time": "2025-10-07",
      "value": 91.6090007019043
    },
    {
      "time": "2025-10-08",
      "value": 91.60500061035157
    },
    {
      "time": "2025-10-09",
      "value": 91.60080062866211
    },
    {
      "time": "2025-10-10",
      "value": 91.59720062255859
    },
    {
      "time": "2025-10-13",
      "value": 91.59940063476563
    },
    {
      "time": "2025-10-14",
      "value": 91.60140060424804
    },
    {
      "time": "2025-10-15",
      "value": 91.60360046386718
    },
    {
      "time": "2025-10-16",
      "value": 91.605400390625
    },
    {
      "time": "2025-10-17",
      "value": 91.60760040283203
    },
    {
      "time": "2025-10-20",
      "value": 91.60960037231445
    },
    {
      "time": "2025-10-21",
      "value": 91.61140029907227
    },
    {
      "time": "2025-10-22",
      "value": 91.61340042114257
    },
    {
      "time": "2025-10-23",
      "value": 91.615400390625
    },
    {
      "time": "2025-10-24",
      "value": 91.61780029296875
    },
    {
      "time": "2025-10-27",
      "value": 91.61940017700195
    },
    {
      "time": "2025-10-28",
      "value": 91.62120010375976
    },
    {
      "time": "2025-10-29",
      "value": 91.62320007324219
    },
    {
      "time": "2025-10-30",
      "value": 91.62479995727539
    },
    {
      "time": "2025-10-31",
      "value": 91.62679992675781
    },
    {
      "time": "2025-11-03",
      "value": 91.62239990234374
    },
    {
      "time": "2025-11-04",
      "value": 91.61800003051758
    },
    {
      "time": "2025-11-05",
      "value": 91.61360000610351
    },
    {
      "time": "2025-11-06",
      "value": 91.60919998168946
    },
    {
      "time": "2025-11-07",
      "value": 91.60519989013672
    },
    {
      "time": "2025-11-10",
      "value": 91.60080001831055
    },
    {
      "time": "2025-11-11",
      "value": 91.60220001220704
    },
    {
      "time": "2025-11-12",
      "value": 91.60360000610352
    },
    {
      "time": "2025-11-13",
      "value": 91.60479995727539
    },
    {
      "time": "2025-11-14",
      "value": 91.60619995117187
    },
    {
      "time": "2025-11-17",
      "value": 91.60739990234374
    },
    {
      "time": "2025-11-18",
      "value": 91.60879989624023
    },
    {
      "time": "2025-11-19",
      "value": 91.61
    },
    {
      "time": "2025-11-20",
      "value": 91.61139999389648
    },
    {
      "time": "2025-11-21",
      "value": 91.61260009765626
    },
    {
      "time": "2025-11-24",
      "value": 91.61360015869141
    },
    {
      "time": "2025-11-25",
      "value": 91.61480010986328
    },
    {
      "time": "2025-11-26",
      "value": 91.61600021362305
    },
    {
      "time": "2025-11-28",
      "value": 91.61760025024414
    },
    {
      "time": "2025-12-01",
      "value": 91.61300018310547
    },
    {
      "time": "2025-12-02",
      "value": 91.60880020141602
    },
    {
      "time": "2025-12-03",
      "value": 91.60480010986328
    },
    {
      "time": "2025-12-04",
      "value": 91.60060012817382
    },
    {
      "time": "2025-12-05",
      "value": 91.5968000793457
    },
    {
      "time": "2025-12-08",
      "value": 91.59260009765624
    },
    {
      "time": "2025-12-09",
      "value": 91.5886001586914
    },
    {
      "time": "2025-12-10",
      "value": 91.58460021972657
    },
    {
      "time": "2025-12-11",
      "value": 91.58660018920898
    },
    {
      "time": "2025-12-12",
      "value": 91.58920013427735
    },
    {
      "time": "2025-12-15",
      "value": 91.59140014648438
    },
    {
      "time": "2025-12-16",
      "value": 91.5934001159668
    },
    {
      "time": "2025-12-17",
      "value": 91.59560012817383
    },
    {
      "time": "2025-12-18",
      "value": 91.59040008544922
    },
    {
      "time": "2025-12-19",
      "value": 91.58580017089844
    },
    {
      "time": "2025-12-22",
      "value": 91.58040023803711
    },
    {
      "time": "2025-12-23",
      "value": 91.57480026245118
    },
    {
      "time": "2025-12-24",
      "value": 91.56980026245117
    },
    {
      "time": "2025-12-26",
      "value": 91.56520034790039
    },
    {
      "time": "2025-12-29",
      "value": 91.560400390625
    },
    {
      "time": "2025-12-30",
      "value": 91.555400390625
    },
    {
      "time": "2025-12-31",
      "value": 91.55020034790039
    },
    {
      "time": "2026-01-02",
      "value": 91.54580032348633
    },
    {
      "time": "2026-01-05",
      "value": 91.54100021362305
    },
    {
      "time": "2026-01-06",
      "value": 91.53620025634766
    },
    {
      "time": "2026-01-07",
      "value": 91.53120025634766
    },
    {
      "time": "2026-01-08",
      "value": 91.52620025634765
    },
    {
      "time": "2026-01-09",
      "value": 91.52140029907227
    },
    {
      "time": "2026-01-12",
      "value": 91.51620040893555
    },
    {
      "time": "2026-01-13",
      "value": 91.51120040893555
    },
    {
      "time": "2026-01-14",
      "value": 91.50600036621094
    },
    {
      "time": "2026-01-15",
      "value": 91.50660034179687
    },
    {
      "time": "2026-01-16",
      "value": 91.50780029296875
    },
    {
      "time": "2026-01-20",
      "value": 91.50880035400391
    },
    {
      "time": "2026-01-21",
      "value": 91.50980041503907
    },
    {
      "time": "2026-01-22",
      "value": 91.510400390625
    },
    {
      "time": "2026-01-23",
      "value": 91.51120025634765
    },
    {
      "time": "2026-01-26",
      "value": 91.51220016479492
    },
    {
      "time": "2026-01-27",
      "value": 91.51320007324219
    },
    {
      "time": "2026-01-28",
      "value": 91.51420013427735
    },
    {
      "time": "2026-01-29",
      "value": 91.51480010986329
    },
    {
      "time": "2026-01-30",
      "value": 91.51580017089844
    },
    {
      "time": "2026-02-02",
      "value": 91.51120010375976
    },
    {
      "time": "2026-02-03",
      "value": 91.5066000366211
    },
    {
      "time": "2026-02-04",
      "value": 91.50200012207031
    },
    {
      "time": "2026-02-05",
      "value": 91.49700012207032
    },
    {
      "time": "2026-02-06",
      "value": 91.49260009765625
    },
    {
      "time": "2026-02-09",
      "value": 91.48780014038086
    },
    {
      "time": "2026-02-10",
      "value": 91.48300003051757
    },
    {
      "time": "2026-02-11",
      "value": 91.47800003051758
    },
    {
      "time": "2026-02-12",
      "value": 91.47840011596679
    },
    {
      "time": "2026-02-13",
      "value": 91.47900009155273
    },
    {
      "time": "2026-02-17",
      "value": 91.47960006713868
    },
    {
      "time": "2026-02-18",
      "value": 91.4802000427246
    },
    {
      "time": "2026-02-19",
      "value": 91.48040008544922
    },
    {
      "time": "2026-02-20",
      "value": 91.48100006103516
    },
    {
      "time": "2026-02-23",
      "value": 91.48119995117187
    },
    {
      "time": "2026-02-24",
      "value": 91.48179992675782
    },
    {
      "time": "2026-02-25",
      "value": 91.48239990234374
    },
    {
      "time": "2026-02-26",
      "value": 91.48239990234374
    },
    {
      "time": "2026-02-27",
      "value": 91.48279998779297
    },
    {
      "time": "2026-03-02",
      "value": 91.4783999633789
    },
    {
      "time": "2026-03-03",
      "value": 91.47399993896484
    },
    {
      "time": "2026-03-04",
      "value": 91.47680007934571
    },
    {
      "time": "2026-03-05",
      "value": 91.47919998168945
    },
    {
      "time": "2026-03-06",
      "value": 91.48199996948242
    },
    {
      "time": "2026-03-09",
      "value": 91.48499984741211
    },
    {
      "time": "2026-03-10",
      "value": 91.48759979248047
    },
    {
      "time": "2026-03-11",
      "value": 91.4895997619629
    },
    {
      "time": "2026-03-12",
      "value": 91.49199981689453
    },
    {
      "time": "2026-03-13",
      "value": 91.4947998046875
    },
    {
      "time": "2026-03-16",
      "value": 91.49739990234374
    },
    {
      "time": "2026-03-17",
      "value": 91.49939987182617
    },
    {
      "time": "2026-03-18",
      "value": 91.50179992675781
    },
    {
      "time": "2026-03-19",
      "value": 91.50399993896484
    },
    {
      "time": "2026-03-20",
      "value": 91.50639999389648
    },
    {
      "time": "2026-03-23",
      "value": 91.50900009155274
    },
    {
      "time": "2026-03-24",
      "value": 91.51139999389649
    },
    {
      "time": "2026-03-25",
      "value": 91.5133999633789
    },
    {
      "time": "2026-03-26",
      "value": 91.51559997558594
    },
    {
      "time": "2026-03-27",
      "value": 91.5181999206543
    },
    {
      "time": "2026-03-30",
      "value": 91.52099990844727
    },
    {
      "time": "2026-03-31",
      "value": 91.52299987792969
    },
    {
      "time": "2026-04-01",
      "value": 91.52019989013672
    },
    {
      "time": "2026-04-02",
      "value": 91.51759979248047
    },
    {
      "time": "2026-04-06",
      "value": 91.51519989013671
    },
    {
      "time": "2026-04-07",
      "value": 91.51239990234374
    },
    {
      "time": "2026-04-08",
      "value": 91.50959991455078
    },
    {
      "time": "2026-04-09",
      "value": 91.50679992675781
    },
    {
      "time": "2026-04-10",
      "value": 91.50439987182617
    },
    {
      "time": "2026-04-13",
      "value": 91.5015998840332
    },
    {
      "time": "2026-04-14",
      "value": 91.49859985351563
    },
    {
      "time": "2026-04-15",
      "value": 91.50099990844727
    },
    {
      "time": "2026-04-16",
      "value": 91.50359985351562
    },
    {
      "time": "2026-04-17",
      "value": 91.50639984130859
    },
    {
      "time": "2026-04-20",
      "value": 91.50939971923827
    },
    {
      "time": "2026-04-21",
      "value": 91.51199966430664
    },
    {
      "time": "2026-04-22",
      "value": 91.514599609375
    },
    {
      "time": "2026-04-23",
      "value": 91.51739959716797
    },
    {
      "time": "2026-04-24",
      "value": 91.52019958496093
    },
    {
      "time": "2026-04-27",
      "value": 91.52319961547852
    },
    {
      "time": "2026-04-28",
      "value": 91.52559951782227
    },
    {
      "time": "2026-04-29",
      "value": 91.5277995300293
    },
    {
      "time": "2026-04-30",
      "value": 91.52999954223633
    },
    {
      "time": "2026-05-01",
      "value": 91.52739959716797
    },
    {
      "time": "2026-05-04",
      "value": 91.524599609375
    },
    {
      "time": "2026-05-05",
      "value": 91.52199966430663
    },
    {
      "time": "2026-05-06",
      "value": 91.51879959106445
    },
    {
      "time": "2026-05-07",
      "value": 91.51579971313477
    },
    {
      "time": "2026-05-08",
      "value": 91.5129997253418
    },
    {
      "time": "2026-05-11",
      "value": 91.51019973754883
    },
    {
      "time": "2026-05-12",
      "value": 91.51219970703124
    },
    {
      "time": "2026-05-13",
      "value": 91.51399963378907
    },
    {
      "time": "2026-05-14",
      "value": 91.51599960327148
    },
    {
      "time": "2026-05-15",
      "value": 91.51819961547852
    },
    {
      "time": "2026-05-18",
      "value": 91.51999954223633
    },
    {
      "time": "2026-05-19",
      "value": 91.52199966430663
    },
    {
      "time": "2026-05-20",
      "value": 91.52419967651367
    },
    {
      "time": "2026-05-21",
      "value": 91.5263996887207
    },
    {
      "time": "2026-05-22",
      "value": 91.52859954833984
    },
    {
      "time": "2026-05-26",
      "value": 91.53059951782227
    },
    {
      "time": "2026-05-27",
      "value": 91.5327995300293
    },
    {
      "time": "2026-05-28",
      "value": 91.53499954223633
    },
    {
      "time": "2026-05-29",
      "value": 91.53739959716796
    },
    {
      "time": "2026-06-01",
      "value": 91.534599609375
    },
    {
      "time": "2026-06-02",
      "value": 91.53099960327148
    },
    {
      "time": "2026-06-03",
      "value": 91.52759963989257
    },
    {
      "time": "2026-06-04",
      "value": 91.52399978637695
    },
    {
      "time": "2026-06-05",
      "value": 91.5213996887207
    },
    {
      "time": "2026-06-08",
      "value": 91.51859970092774
    },
    {
      "time": "2026-06-09",
      "value": 91.51519973754883
    },
    {
      "time": "2026-06-10",
      "value": 91.51179977416992
    },
    {
      "time": "2026-06-11",
      "value": 91.50859985351562
    },
    {
      "time": "2026-06-12",
      "value": 91.51079986572266
    },
    {
      "time": "2026-06-15",
      "value": 91.51259994506836
    },
    {
      "time": "2026-06-16",
      "value": 91.51419982910156
    },
    {
      "time": "2026-06-17",
      "value": 91.51579986572266
    },
    {
      "time": "2026-06-18",
      "value": 91.5181999206543
    },
    {
      "time": "2026-06-22",
      "value": 91.52039993286132
    },
    {
      "time": "2026-06-23",
      "value": 91.52220001220704
    },
    {
      "time": "2026-06-24",
      "value": 91.52419998168945
    },
    {
      "time": "2026-06-25",
      "value": 91.52619995117188
    },
    {
      "time": "2026-06-26",
      "value": 91.52859985351563
    },
    {
      "time": "2026-06-29",
      "value": 91.53099990844727
    },
    {
      "time": "2026-06-30",
      "value": 91.53279983520508
    },
    {
      "time": "2026-07-01",
      "value": 91.52959991455079
    },
    {
      "time": "2026-07-02",
      "value": 91.52699996948242
    },
    {
      "time": "2026-07-06",
      "value": 91.52419998168945
    },
    {
      "time": "2026-07-07",
      "value": 91.52139999389648
    },
    {
      "time": "2026-07-08",
      "value": 91.5181999206543
    },
    {
      "time": "2026-07-09",
      "value": 91.51499984741211
    },
    {
      "time": "2026-07-10",
      "value": 91.51239990234374
    },
    {
      "time": "2026-07-13",
      "value": 91.50979995727539
    },
    {
      "time": "2026-07-14",
      "value": 91.50720001220704
    },
    {
      "time": "2026-07-15",
      "value": 91.50959991455078
    },
    {
      "time": "2026-07-16",
      "value": 91.51179992675782
    },
    {
      "time": "2026-07-17",
      "value": 91.51419998168946
    },
    {
      "time": "2026-07-20",
      "value": 91.51699996948243
    },
    {
      "time": "2026-07-21",
      "value": 91.51939987182617
    },
    {
      "time": "2026-07-22",
      "value": 91.52179992675781
    },
    {
      "time": "2026-07-23",
      "value": 91.52379989624023
    },
    {
      "time": "2026-07-24",
      "value": 91.52619995117188
    }
  ],
  "analysis": null
}