{
  "ok": true,
  "cached": false,
  "ticker": "BND",
  "price": 71.265,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How Much Do You Need Invested to Out-Earn a Married Couple’s Combined Social Security Checks With Dividends?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/55c497db-b4ce-3907-9935-c7242e1fbceb/how-much-do-you-need-invested.html",
      "published": "2026-09-11"
    },
    {
      "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": "BND Pays More Than BSV Again. Is the Extra Rate Risk Finally Worth It?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3463d100-3997-3220-9bb0-4cd92e045fc0/bnd-pays-more-than-bsv-again..html",
      "published": "2026-09-04"
    },
    {
      "title": "Norway’s Wealth Fund is Cashing Out of American Bonds",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/1c3d44b3-a512-344e-86c3-d4d37ce2a3e4/norway%E2%80%99s-wealth-fund-is.html",
      "published": "2026-09-04"
    },
    {
      "title": "Nobody Has Looked at the Fund Your 401(k) Picked for You at 25, So Here Are 3 ETFs a Grown-Up Would Choose Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b4061797-b3be-3833-8f74-93bf8361b08a/nobody-has-looked-at-the-fund.html",
      "published": "2026-09-03"
    },
    {
      "title": "BND’s 0.03% Fee Hides the Real Cost: Every Dollar of Its 4% Yield Is Taxed as Ordinary Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/13f84f1a-97d0-3837-a5f1-bb78767123a6/bnd%E2%80%99s-0.03%25-fee-hides-the.html",
      "published": "2026-08-31"
    },
    {
      "title": "The Bond ETF Tax Mistake Costing Retirees With a $1 Million 60/40 Portfolio ~$6,600 a Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ec59938b-71e5-3b1f-9d97-986a8387d1e2/the-bond-etf-tax-mistake.html",
      "published": "2026-08-29"
    },
    {
      "title": "We Put $750,000 Into an Annuity for a Guaranteed $4,200 Monthly Check. Then Realized We Wiped Out Our Children’s $610,000 Inheritance",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5ad744a6-4988-3e1c-b38e-fc75d7ceb94a/we-put-%24750%2C000-into-an.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 74.66000366210938,
      "high": 74.7300033569336,
      "low": 74.6500015258789,
      "close": 74.70999908447266,
      "volume": 7193600
    },
    {
      "time": "2025-09-16",
      "open": 74.70999908447266,
      "high": 74.7699966430664,
      "low": 74.6500015258789,
      "close": 74.72000122070312,
      "volume": 7012200
    },
    {
      "time": "2025-09-17",
      "open": 74.80000305175781,
      "high": 74.91999816894531,
      "low": 74.52999877929688,
      "close": 74.58999633789062,
      "volume": 8872000
    },
    {
      "time": "2025-09-18",
      "open": 74.38999938964844,
      "high": 74.4800033569336,
      "low": 74.29000091552734,
      "close": 74.4000015258789,
      "volume": 7641400
    },
    {
      "time": "2025-09-19",
      "open": 74.41000366210938,
      "high": 74.44999694824219,
      "low": 74.33999633789062,
      "close": 74.43000030517578,
      "volume": 5295700
    },
    {
      "time": "2025-09-22",
      "open": 74.38999938964844,
      "high": 74.41000366210938,
      "low": 74.2699966430664,
      "close": 74.29000091552734,
      "volume": 7813900
    },
    {
      "time": "2025-09-23",
      "open": 74.37000274658203,
      "high": 74.44999694824219,
      "low": 74.30999755859375,
      "close": 74.44000244140625,
      "volume": 6492000
    },
    {
      "time": "2025-09-24",
      "open": 74.37000274658203,
      "high": 74.37999725341797,
      "low": 74.26000213623047,
      "close": 74.29000091552734,
      "volume": 5158400
    },
    {
      "time": "2025-09-25",
      "open": 74.19000244140625,
      "high": 74.22000122070312,
      "low": 74.06999969482422,
      "close": 74.20999908447266,
      "volume": 7402700
    },
    {
      "time": "2025-09-26",
      "open": 74.22000122070312,
      "high": 74.33000183105469,
      "low": 74.1500015258789,
      "close": 74.20999908447266,
      "volume": 5531400
    },
    {
      "time": "2025-09-29",
      "open": 74.30999755859375,
      "high": 74.44000244140625,
      "low": 74.29000091552734,
      "close": 74.4000015258789,
      "volume": 5534500
    },
    {
      "time": "2025-09-30",
      "open": 74.43000030517578,
      "high": 74.54000091552734,
      "low": 74.33999633789062,
      "close": 74.37000274658203,
      "volume": 8840700
    },
    {
      "time": "2025-10-01",
      "open": 74.31999969482422,
      "high": 74.36000061035156,
      "low": 74.20999908447266,
      "close": 74.31999969482422,
      "volume": 8762900
    },
    {
      "time": "2025-10-02",
      "open": 74.29000091552734,
      "high": 74.41999816894531,
      "low": 74.25,
      "close": 74.4000015258789,
      "volume": 7155600
    },
    {
      "time": "2025-10-03",
      "open": 74.41999816894531,
      "high": 74.44999694824219,
      "low": 74.29000091552734,
      "close": 74.30999755859375,
      "volume": 8372400
    },
    {
      "time": "2025-10-06",
      "open": 74.16999816894531,
      "high": 74.27999877929688,
      "low": 74.12999725341797,
      "close": 74.13999938964844,
      "volume": 8688800
    },
    {
      "time": "2025-10-07",
      "open": 74.22000122070312,
      "high": 74.3499984741211,
      "low": 74.19000244140625,
      "close": 74.27999877929688,
      "volume": 7229500
    },
    {
      "time": "2025-10-08",
      "open": 74.4000015258789,
      "high": 74.41000366210938,
      "low": 74.26000213623047,
      "close": 74.27999877929688,
      "volume": 6298400
    },
    {
      "time": "2025-10-09",
      "open": 74.23999786376953,
      "high": 74.26000213623047,
      "low": 74.18000030517578,
      "close": 74.2300033569336,
      "volume": 9071000
    },
    {
      "time": "2025-10-10",
      "open": 74.43000030517578,
      "high": 74.58000183105469,
      "low": 74.36000061035156,
      "close": 74.5199966430664,
      "volume": 7202600
    },
    {
      "time": "2025-10-13",
      "open": 74.54000091552734,
      "high": 74.63999938964844,
      "low": 74.44999694824219,
      "close": 74.63999938964844,
      "volume": 4358400
    },
    {
      "time": "2025-10-14",
      "open": 74.62999725341797,
      "high": 74.77999877929688,
      "low": 74.56999969482422,
      "close": 74.75,
      "volume": 6550100
    },
    {
      "time": "2025-10-15",
      "open": 74.7699966430664,
      "high": 74.87000274658203,
      "low": 74.66000366210938,
      "close": 74.69999694824219,
      "volume": 6264800
    },
    {
      "time": "2025-10-16",
      "open": 74.66999816894531,
      "high": 75,
      "low": 74.66999816894531,
      "close": 74.9800033569336,
      "volume": 8485100
    },
    {
      "time": "2025-10-17",
      "open": 74.91000366210938,
      "high": 74.91999816894531,
      "low": 74.80999755859375,
      "close": 74.87999725341797,
      "volume": 20337500
    },
    {
      "time": "2025-10-20",
      "open": 74.94999694824219,
      "high": 74.98999786376953,
      "low": 74.91000366210938,
      "close": 74.9800033569336,
      "volume": 6287200
    },
    {
      "time": "2025-10-21",
      "open": 75.0999984741211,
      "high": 75.1500015258789,
      "low": 75.05000305175781,
      "close": 75.06999969482422,
      "volume": 6179900
    },
    {
      "time": "2025-10-22",
      "open": 75.02999877929688,
      "high": 75.08000183105469,
      "low": 74.97000122070312,
      "close": 75.06999969482422,
      "volume": 7164500
    },
    {
      "time": "2025-10-23",
      "open": 74.98999786376953,
      "high": 75.0199966430664,
      "low": 74.9000015258789,
      "close": 74.91999816894531,
      "volume": 6041700
    },
    {
      "time": "2025-10-24",
      "open": 75.04000091552734,
      "high": 75.05000305175781,
      "low": 74.91000366210938,
      "close": 75.0199966430664,
      "volume": 6912300
    },
    {
      "time": "2025-10-27",
      "open": 74.95999908447266,
      "high": 75.05999755859375,
      "low": 74.88999938964844,
      "close": 75.05999755859375,
      "volume": 7706600
    },
    {
      "time": "2025-10-28",
      "open": 75.04000091552734,
      "high": 75.12000274658203,
      "low": 75.01000213623047,
      "close": 75.0999984741211,
      "volume": 7399700
    },
    {
      "time": "2025-10-29",
      "open": 75.06999969482422,
      "high": 75.08000183105469,
      "low": 74.70999908447266,
      "close": 74.7300033569336,
      "volume": 8938700
    },
    {
      "time": "2025-10-30",
      "open": 74.51000213623047,
      "high": 74.72000122070312,
      "low": 74.5,
      "close": 74.5999984741211,
      "volume": 7109500
    },
    {
      "time": "2025-10-31",
      "open": 74.66000366210938,
      "high": 74.68000030517578,
      "low": 74.54000091552734,
      "close": 74.58000183105469,
      "volume": 7106700
    },
    {
      "time": "2025-11-03",
      "open": 74.23999786376953,
      "high": 74.29000091552734,
      "low": 74.16999816894531,
      "close": 74.25,
      "volume": 7085100
    },
    {
      "time": "2025-11-04",
      "open": 74.26000213623047,
      "high": 74.37000274658203,
      "low": 74.23999786376953,
      "close": 74.29000091552734,
      "volume": 11476200
    },
    {
      "time": "2025-11-05",
      "open": 74.23999786376953,
      "high": 74.26000213623047,
      "low": 74.04000091552734,
      "close": 74.08000183105469,
      "volume": 10862500
    },
    {
      "time": "2025-11-06",
      "open": 74.30000305175781,
      "high": 74.4000015258789,
      "low": 74.27999877929688,
      "close": 74.37000274658203,
      "volume": 6461200
    },
    {
      "time": "2025-11-07",
      "open": 74.26000213623047,
      "high": 74.43000030517578,
      "low": 74.26000213623047,
      "close": 74.33000183105469,
      "volume": 7073200
    },
    {
      "time": "2025-11-10",
      "open": 74.31999969482422,
      "high": 74.37000274658203,
      "low": 74.27999877929688,
      "close": 74.30999755859375,
      "volume": 7235100
    },
    {
      "time": "2025-11-11",
      "open": 74.45999908447266,
      "high": 74.52999877929688,
      "low": 74.41999816894531,
      "close": 74.5199966430664,
      "volume": 5229400
    },
    {
      "time": "2025-11-12",
      "open": 74.4800033569336,
      "high": 74.54000091552734,
      "low": 74.44000244140625,
      "close": 74.48999786376953,
      "volume": 7129700
    },
    {
      "time": "2025-11-13",
      "open": 74.36000061035156,
      "high": 74.41000366210938,
      "low": 74.2699966430664,
      "close": 74.2699966430664,
      "volume": 7105100
    },
    {
      "time": "2025-11-14",
      "open": 74.4000015258789,
      "high": 74.41999816894531,
      "low": 74.16000366210938,
      "close": 74.16000366210938,
      "volume": 6473000
    },
    {
      "time": "2025-11-17",
      "open": 74.20999908447266,
      "high": 74.27999877929688,
      "low": 74.19000244140625,
      "close": 74.19999694824219,
      "volume": 6908300
    },
    {
      "time": "2025-11-18",
      "open": 74.33000183105469,
      "high": 74.37999725341797,
      "low": 74.18000030517578,
      "close": 74.26000213623047,
      "volume": 8009200
    },
    {
      "time": "2025-11-19",
      "open": 74.33999633789062,
      "high": 74.37000274658203,
      "low": 74.19999694824219,
      "close": 74.2300033569336,
      "volume": 7527500
    },
    {
      "time": "2025-11-20",
      "open": 74.30999755859375,
      "high": 74.4000015258789,
      "low": 74.29000091552734,
      "close": 74.33999633789062,
      "volume": 8461100
    },
    {
      "time": "2025-11-21",
      "open": 74.55000305175781,
      "high": 74.55000305175781,
      "low": 74.4000015258789,
      "close": 74.5199966430664,
      "volume": 6818400
    },
    {
      "time": "2025-11-24",
      "open": 74.62000274658203,
      "high": 74.68000030517578,
      "low": 74.55000305175781,
      "close": 74.6500015258789,
      "volume": 5734400
    },
    {
      "time": "2025-11-25",
      "open": 74.69999694824219,
      "high": 74.88999938964844,
      "low": 74.69999694824219,
      "close": 74.81999969482422,
      "volume": 7446200
    },
    {
      "time": "2025-11-26",
      "open": 74.77999877929688,
      "high": 74.9000015258789,
      "low": 74.68000030517578,
      "close": 74.9000015258789,
      "volume": 7327100
    },
    {
      "time": "2025-11-28",
      "open": 74.86000061035156,
      "high": 74.87999725341797,
      "low": 74.70999908447266,
      "close": 74.77999877929688,
      "volume": 4812100
    },
    {
      "time": "2025-12-01",
      "open": 74.2699966430664,
      "high": 74.30000305175781,
      "low": 74.20999908447266,
      "close": 74.25,
      "volume": 6891500
    },
    {
      "time": "2025-12-02",
      "open": 74.25,
      "high": 74.36000061035156,
      "low": 74.22000122070312,
      "close": 74.31999969482422,
      "volume": 6756900
    },
    {
      "time": "2025-12-03",
      "open": 74.41000366210938,
      "high": 74.47000122070312,
      "low": 74.33999633789062,
      "close": 74.43000030517578,
      "volume": 9774000
    },
    {
      "time": "2025-12-04",
      "open": 74.36000061035156,
      "high": 74.37000274658203,
      "low": 74.26000213623047,
      "close": 74.29000091552734,
      "volume": 7337500
    },
    {
      "time": "2025-12-05",
      "open": 74.30999755859375,
      "high": 74.33000183105469,
      "low": 74.1500015258789,
      "close": 74.19999694824219,
      "volume": 7270500
    },
    {
      "time": "2025-12-08",
      "open": 74.19999694824219,
      "high": 74.20999908447266,
      "low": 73.9800033569336,
      "close": 74.08999633789062,
      "volume": 8585700
    },
    {
      "time": "2025-12-09",
      "open": 74.20999908447266,
      "high": 74.20999908447266,
      "low": 74.01000213623047,
      "close": 74.04000091552734,
      "volume": 6665200
    },
    {
      "time": "2025-12-10",
      "open": 74.01000213623047,
      "high": 74.2699966430664,
      "low": 74,
      "close": 74.26000213623047,
      "volume": 8771100
    },
    {
      "time": "2025-12-11",
      "open": 74.41000366210938,
      "high": 74.43000030517578,
      "low": 74.23999786376953,
      "close": 74.26000213623047,
      "volume": 8924600
    },
    {
      "time": "2025-12-12",
      "open": 74.05000305175781,
      "high": 74.08999633789062,
      "low": 74.01000213623047,
      "close": 74.02999877929688,
      "volume": 8117600
    },
    {
      "time": "2025-12-15",
      "open": 74.16999816894531,
      "high": 74.23999786376953,
      "low": 74.08000183105469,
      "close": 74.12000274658203,
      "volume": 10495500
    },
    {
      "time": "2025-12-16",
      "open": 74.12000274658203,
      "high": 74.2699966430664,
      "low": 74.05999755859375,
      "close": 74.26000213623047,
      "volume": 6999300
    },
    {
      "time": "2025-12-17",
      "open": 74.18000030517578,
      "high": 74.2699966430664,
      "low": 74.16999816894531,
      "close": 74.23999786376953,
      "volume": 10071300
    },
    {
      "time": "2025-12-18",
      "open": 74.1500015258789,
      "high": 74.19999694824219,
      "low": 74.08999633789062,
      "close": 74.1500015258789,
      "volume": 6940500
    },
    {
      "time": "2025-12-19",
      "open": 74.06999969482422,
      "high": 74.12999725341797,
      "low": 74.0199966430664,
      "close": 74.04000091552734,
      "volume": 7540400
    },
    {
      "time": "2025-12-22",
      "open": 74.02999877929688,
      "high": 74.04000091552734,
      "low": 73.97000122070312,
      "close": 74.0199966430664,
      "volume": 9855300
    },
    {
      "time": "2025-12-23",
      "open": 73.86000061035156,
      "high": 74.0199966430664,
      "low": 73.8499984741211,
      "close": 74.01000213623047,
      "volume": 10188700
    },
    {
      "time": "2025-12-24",
      "open": 74.08000183105469,
      "high": 74.19999694824219,
      "low": 74.05000305175781,
      "close": 74.19000244140625,
      "volume": 5341700
    },
    {
      "time": "2025-12-26",
      "open": 74.25,
      "high": 74.27999877929688,
      "low": 74.13999938964844,
      "close": 74.19000244140625,
      "volume": 6730500
    },
    {
      "time": "2025-12-29",
      "open": 74.26000213623047,
      "high": 74.30000305175781,
      "low": 74.20999908447266,
      "close": 74.30000305175781,
      "volume": 9105700
    },
    {
      "time": "2025-12-30",
      "open": 74.2300033569336,
      "high": 74.29000091552734,
      "low": 74.18000030517578,
      "close": 74.2699966430664,
      "volume": 7743200
    },
    {
      "time": "2025-12-31",
      "open": 74.16999816894531,
      "high": 74.25,
      "low": 74.05999755859375,
      "close": 74.06999969482422,
      "volume": 8846700
    },
    {
      "time": "2026-01-02",
      "open": 74.12999725341797,
      "high": 74.16000366210938,
      "low": 74.0199966430664,
      "close": 74.04000091552734,
      "volume": 7453500
    },
    {
      "time": "2026-01-05",
      "open": 74.11000061035156,
      "high": 74.20999908447266,
      "low": 74.08000183105469,
      "close": 74.18000030517578,
      "volume": 11059100
    },
    {
      "time": "2026-01-06",
      "open": 74.12999725341797,
      "high": 74.19000244140625,
      "low": 74.02999877929688,
      "close": 74.18000030517578,
      "volume": 9079000
    },
    {
      "time": "2026-01-07",
      "open": 74.30000305175781,
      "high": 74.31999969482422,
      "low": 74.19999694824219,
      "close": 74.26000213623047,
      "volume": 11576600
    },
    {
      "time": "2026-01-08",
      "open": 74.12000274658203,
      "high": 74.18000030517578,
      "low": 74.0999984741211,
      "close": 74.12999725341797,
      "volume": 9906800
    },
    {
      "time": "2026-01-09",
      "open": 74.18000030517578,
      "high": 74.36000061035156,
      "low": 74.12999725341797,
      "close": 74.29000091552734,
      "volume": 10536800
    },
    {
      "time": "2026-01-12",
      "open": 74.20999908447266,
      "high": 74.30000305175781,
      "low": 74.16000366210938,
      "close": 74.22000122070312,
      "volume": 9851000
    },
    {
      "time": "2026-01-13",
      "open": 74.30999755859375,
      "high": 74.31999969482422,
      "low": 74.22000122070312,
      "close": 74.27999877929688,
      "volume": 11835200
    },
    {
      "time": "2026-01-14",
      "open": 74.31999969482422,
      "high": 74.45999908447266,
      "low": 74.31999969482422,
      "close": 74.43000030517578,
      "volume": 8765900
    },
    {
      "time": "2026-01-15",
      "open": 74.44999694824219,
      "high": 74.47000122070312,
      "low": 74.31999969482422,
      "close": 74.31999969482422,
      "volume": 9959500
    },
    {
      "time": "2026-01-16",
      "open": 74.31999969482422,
      "high": 74.33000183105469,
      "low": 74.18000030517578,
      "close": 74.19999694824219,
      "volume": 16105100
    },
    {
      "time": "2026-01-20",
      "open": 73.91000366210938,
      "high": 74.02999877929688,
      "low": 73.9000015258789,
      "close": 73.93000030517578,
      "volume": 12982700
    },
    {
      "time": "2026-01-21",
      "open": 74.01000213623047,
      "high": 74.16000366210938,
      "low": 73.94999694824219,
      "close": 74.13999938964844,
      "volume": 11453200
    },
    {
      "time": "2026-01-22",
      "open": 74.08999633789062,
      "high": 74.20999908447266,
      "low": 74.05000305175781,
      "close": 74.16999816894531,
      "volume": 13512400
    },
    {
      "time": "2026-01-23",
      "open": 74.19999694824219,
      "high": 74.26000213623047,
      "low": 74.12000274658203,
      "close": 74.25,
      "volume": 8079700
    },
    {
      "time": "2026-01-26",
      "open": 74.33999633789062,
      "high": 74.37999725341797,
      "low": 74.30999755859375,
      "close": 74.33999633789062,
      "volume": 7137300
    },
    {
      "time": "2026-01-27",
      "open": 74.30999755859375,
      "high": 74.37999725341797,
      "low": 74.25,
      "close": 74.27999877929688,
      "volume": 9827900
    },
    {
      "time": "2026-01-28",
      "open": 74.23999786376953,
      "high": 74.26000213623047,
      "low": 74.1500015258789,
      "close": 74.25,
      "volume": 9328300
    },
    {
      "time": "2026-01-29",
      "open": 74.1500015258789,
      "high": 74.31999969482422,
      "low": 74.13999938964844,
      "close": 74.26000213623047,
      "volume": 16397300
    },
    {
      "time": "2026-01-30",
      "open": 74.25,
      "high": 74.30000305175781,
      "low": 74.16999816894531,
      "close": 74.2300033569336,
      "volume": 8977500
    },
    {
      "time": "2026-02-02",
      "open": 74.02999877929688,
      "high": 74.04000091552734,
      "low": 73.88999938964844,
      "close": 73.91000366210938,
      "volume": 8636400
    },
    {
      "time": "2026-02-03",
      "open": 73.86000061035156,
      "high": 73.94000244140625,
      "low": 73.83999633789062,
      "close": 73.93000030517578,
      "volume": 11287100
    },
    {
      "time": "2026-02-04",
      "open": 73.88999938964844,
      "high": 73.95999908447266,
      "low": 73.8499984741211,
      "close": 73.9000015258789,
      "volume": 11709600
    },
    {
      "time": "2026-02-05",
      "open": 74.05999755859375,
      "high": 74.23999786376953,
      "low": 74.01000213623047,
      "close": 74.22000122070312,
      "volume": 12216700
    },
    {
      "time": "2026-02-06",
      "open": 74.2300033569336,
      "high": 74.25,
      "low": 74.12999725341797,
      "close": 74.2300033569336,
      "volume": 8257200
    },
    {
      "time": "2026-02-09",
      "open": 74.16999816894531,
      "high": 74.2699966430664,
      "low": 74.13999938964844,
      "close": 74.25,
      "volume": 9429800
    },
    {
      "time": "2026-02-10",
      "open": 74.44999694824219,
      "high": 74.5199966430664,
      "low": 74.43000030517578,
      "close": 74.47000122070312,
      "volume": 8288400
    },
    {
      "time": "2026-02-11",
      "open": 74.30999755859375,
      "high": 74.4800033569336,
      "low": 74.29000091552734,
      "close": 74.31999969482422,
      "volume": 7968800
    },
    {
      "time": "2026-02-12",
      "open": 74.45999908447266,
      "high": 74.68000030517578,
      "low": 74.43000030517578,
      "close": 74.66000366210938,
      "volume": 9884300
    },
    {
      "time": "2026-02-13",
      "open": 74.83999633789062,
      "high": 74.9000015258789,
      "low": 74.80999755859375,
      "close": 74.87999725341797,
      "volume": 8307900
    },
    {
      "time": "2026-02-17",
      "open": 74.88999938964844,
      "high": 74.91000366210938,
      "low": 74.83000183105469,
      "close": 74.87000274658203,
      "volume": 9689000
    },
    {
      "time": "2026-02-18",
      "open": 74.79000091552734,
      "high": 74.86000061035156,
      "low": 74.7699966430664,
      "close": 74.79000091552734,
      "volume": 6972500
    },
    {
      "time": "2026-02-19",
      "open": 74.72000122070312,
      "high": 74.8499984741211,
      "low": 74.72000122070312,
      "close": 74.81999969482422,
      "volume": 8147900
    },
    {
      "time": "2026-02-20",
      "open": 74.83999633789062,
      "high": 74.83999633789062,
      "low": 74.69000244140625,
      "close": 74.80999755859375,
      "volume": 9131300
    },
    {
      "time": "2026-02-23",
      "open": 74.83999633789062,
      "high": 75.0199966430664,
      "low": 74.83999633789062,
      "close": 74.97000122070312,
      "volume": 6286900
    },
    {
      "time": "2026-02-24",
      "open": 74.94999694824219,
      "high": 74.97000122070312,
      "low": 74.88999938964844,
      "close": 74.93000030517578,
      "volume": 9854400
    },
    {
      "time": "2026-02-25",
      "open": 74.87999725341797,
      "high": 74.97000122070312,
      "low": 74.87000274658203,
      "close": 74.91000366210938,
      "volume": 7002000
    },
    {
      "time": "2026-02-26",
      "open": 74.93000030517578,
      "high": 75.02999877929688,
      "low": 74.93000030517578,
      "close": 75.0199966430664,
      "volume": 14876200
    },
    {
      "time": "2026-02-27",
      "open": 75.1500015258789,
      "high": 75.2300033569336,
      "low": 75.12999725341797,
      "close": 75.16999816894531,
      "volume": 8500900
    },
    {
      "time": "2026-03-02",
      "open": 74.72000122070312,
      "high": 74.73999786376953,
      "low": 74.55000305175781,
      "close": 74.63999938964844,
      "volume": 8732600
    },
    {
      "time": "2026-03-03",
      "open": 74.33000183105469,
      "high": 74.66000366210938,
      "low": 74.30999755859375,
      "close": 74.55999755859375,
      "volume": 8939900
    },
    {
      "time": "2026-03-04",
      "open": 74.56999969482422,
      "high": 74.5999984741211,
      "low": 74.5,
      "close": 74.51000213623047,
      "volume": 11305400
    },
    {
      "time": "2026-03-05",
      "open": 74.27999877929688,
      "high": 74.37000274658203,
      "low": 74.23999786376953,
      "close": 74.33999633789062,
      "volume": 10025800
    },
    {
      "time": "2026-03-06",
      "open": 74.12000274658203,
      "high": 74.41999816894531,
      "low": 74.06999969482422,
      "close": 74.23999786376953,
      "volume": 10878000
    },
    {
      "time": "2026-03-09",
      "open": 74.1500015258789,
      "high": 74.5,
      "low": 74.11000061035156,
      "close": 74.44999694824219,
      "volume": 8201800
    },
    {
      "time": "2026-03-10",
      "open": 74.38999938964844,
      "high": 74.44999694824219,
      "low": 74.20999908447266,
      "close": 74.22000122070312,
      "volume": 8622900
    },
    {
      "time": "2026-03-11",
      "open": 74.08999633789062,
      "high": 74.0999984741211,
      "low": 73.8499984741211,
      "close": 73.88999938964844,
      "volume": 9003400
    },
    {
      "time": "2026-03-12",
      "open": 73.77999877929688,
      "high": 73.83000183105469,
      "low": 73.55999755859375,
      "close": 73.62000274658203,
      "volume": 12383500
    },
    {
      "time": "2026-03-13",
      "open": 73.73999786376953,
      "high": 73.80000305175781,
      "low": 73.51000213623047,
      "close": 73.55000305175781,
      "volume": 7060100
    },
    {
      "time": "2026-03-16",
      "open": 73.83000183105469,
      "high": 73.87999725341797,
      "low": 73.73999786376953,
      "close": 73.83000183105469,
      "volume": 7716600
    },
    {
      "time": "2026-03-17",
      "open": 73.93000030517578,
      "high": 74.01000213623047,
      "low": 73.93000030517578,
      "close": 73.9800033569336,
      "volume": 5948100
    },
    {
      "time": "2026-03-18",
      "open": 73.9000015258789,
      "high": 73.94999694824219,
      "low": 73.66999816894531,
      "close": 73.68000030517578,
      "volume": 9210900
    },
    {
      "time": "2026-03-19",
      "open": 73.5199966430664,
      "high": 73.86000061035156,
      "low": 73.5,
      "close": 73.76000213623047,
      "volume": 8861500
    },
    {
      "time": "2026-03-20",
      "open": 73.51000213623047,
      "high": 73.52999877929688,
      "low": 73.16000366210938,
      "close": 73.16999816894531,
      "volume": 12983200
    },
    {
      "time": "2026-03-23",
      "open": 73.30000305175781,
      "high": 73.61000061035156,
      "low": 73.23999786376953,
      "close": 73.44999694824219,
      "volume": 14898800
    },
    {
      "time": "2026-03-24",
      "open": 73.18000030517578,
      "high": 73.41000366210938,
      "low": 73.12000274658203,
      "close": 73.26000213623047,
      "volume": 11800800
    },
    {
      "time": "2026-03-25",
      "open": 73.56999969482422,
      "high": 73.62000274658203,
      "low": 73.44999694824219,
      "close": 73.54000091552734,
      "volume": 9313300
    },
    {
      "time": "2026-03-26",
      "open": 73.33000183105469,
      "high": 73.43000030517578,
      "low": 73.0999984741211,
      "close": 73.11000061035156,
      "volume": 8602900
    },
    {
      "time": "2026-03-27",
      "open": 72.9800033569336,
      "high": 73.20999908447266,
      "low": 72.94000244140625,
      "close": 73.11000061035156,
      "volume": 13021800
    },
    {
      "time": "2026-03-30",
      "open": 73.4800033569336,
      "high": 73.5999984741211,
      "low": 73.41999816894531,
      "close": 73.4800033569336,
      "volume": 10353800
    },
    {
      "time": "2026-03-31",
      "open": 73.66999816894531,
      "high": 73.77999877929688,
      "low": 73.56999969482422,
      "close": 73.63999938964844,
      "volume": 10948300
    },
    {
      "time": "2026-04-01",
      "open": 73.43000030517578,
      "high": 73.55999755859375,
      "low": 73.38999938964844,
      "close": 73.41999816894531,
      "volume": 9624800
    },
    {
      "time": "2026-04-02",
      "open": 73.36000061035156,
      "high": 73.6500015258789,
      "low": 73.33999633789062,
      "close": 73.58000183105469,
      "volume": 7975600
    },
    {
      "time": "2026-04-06",
      "open": 73.44999694824219,
      "high": 73.55999755859375,
      "low": 73.41999816894531,
      "close": 73.47000122070312,
      "volume": 9844300
    },
    {
      "time": "2026-04-07",
      "open": 73.48999786376953,
      "high": 73.5999984741211,
      "low": 73.25,
      "close": 73.58000183105469,
      "volume": 7270000
    },
    {
      "time": "2026-04-08",
      "open": 73.94000244140625,
      "high": 73.94999694824219,
      "low": 73.66999816894531,
      "close": 73.72000122070312,
      "volume": 5760200
    },
    {
      "time": "2026-04-09",
      "open": 73.68000030517578,
      "high": 73.88999938964844,
      "low": 73.58000183105469,
      "close": 73.75,
      "volume": 5646600
    },
    {
      "time": "2026-04-10",
      "open": 73.73999786376953,
      "high": 73.7699966430664,
      "low": 73.62999725341797,
      "close": 73.63999938964844,
      "volume": 6334300
    },
    {
      "time": "2026-04-13",
      "open": 73.63999938964844,
      "high": 73.81999969482422,
      "low": 73.5999984741211,
      "close": 73.80000305175781,
      "volume": 6438100
    },
    {
      "time": "2026-04-14",
      "open": 73.83999633789062,
      "high": 73.98999786376953,
      "low": 73.77999877929688,
      "close": 73.9800033569336,
      "volume": 5600100
    },
    {
      "time": "2026-04-15",
      "open": 73.9000015258789,
      "high": 73.93000030517578,
      "low": 73.81999969482422,
      "close": 73.87999725341797,
      "volume": 6724300
    },
    {
      "time": "2026-04-16",
      "open": 73.94999694824219,
      "high": 73.95999908447266,
      "low": 73.72000122070312,
      "close": 73.7699966430664,
      "volume": 7582500
    },
    {
      "time": "2026-04-17",
      "open": 74.05999755859375,
      "high": 74.1500015258789,
      "low": 74.01000213623047,
      "close": 74.05999755859375,
      "volume": 5806900
    },
    {
      "time": "2026-04-20",
      "open": 74.05000305175781,
      "high": 74.05999755859375,
      "low": 73.93000030517578,
      "close": 74.01000213623047,
      "volume": 7609600
    },
    {
      "time": "2026-04-21",
      "open": 73.94000244140625,
      "high": 73.9800033569336,
      "low": 73.7699966430664,
      "close": 73.77999877929688,
      "volume": 5852600
    },
    {
      "time": "2026-04-22",
      "open": 73.95999908447266,
      "high": 73.9800033569336,
      "low": 73.8499984741211,
      "close": 73.86000061035156,
      "volume": 5936800
    },
    {
      "time": "2026-04-23",
      "open": 73.86000061035156,
      "high": 73.93000030517578,
      "low": 73.62000274658203,
      "close": 73.7300033569336,
      "volume": 6181500
    },
    {
      "time": "2026-04-24",
      "open": 73.75,
      "high": 73.88999938964844,
      "low": 73.66000366210938,
      "close": 73.86000061035156,
      "volume": 5118200
    },
    {
      "time": "2026-04-27",
      "open": 73.80000305175781,
      "high": 73.8499984741211,
      "low": 73.69999694824219,
      "close": 73.73999786376953,
      "volume": 6095200
    },
    {
      "time": "2026-04-28",
      "open": 73.6500015258789,
      "high": 73.72000122070312,
      "low": 73.5999984741211,
      "close": 73.72000122070312,
      "volume": 7242000
    },
    {
      "time": "2026-04-29",
      "open": 73.55000305175781,
      "high": 73.55000305175781,
      "low": 73.31999969482422,
      "close": 73.38999938964844,
      "volume": 7207000
    },
    {
      "time": "2026-04-30",
      "open": 73.52999877929688,
      "high": 73.58000183105469,
      "low": 73.44999694824219,
      "close": 73.5,
      "volume": 7829100
    },
    {
      "time": "2026-05-01",
      "open": 73.30000305175781,
      "high": 73.52999877929688,
      "low": 73.26000213623047,
      "close": 73.36000061035156,
      "volume": 6933100
    },
    {
      "time": "2026-05-04",
      "open": 73.26000213623047,
      "high": 73.27999877929688,
      "low": 72.9800033569336,
      "close": 73.11000061035156,
      "volume": 7912200
    },
    {
      "time": "2026-05-05",
      "open": 73.19000244140625,
      "high": 73.30999755859375,
      "low": 73.18000030517578,
      "close": 73.23999786376953,
      "volume": 8336200
    },
    {
      "time": "2026-05-06",
      "open": 73.5,
      "high": 73.56999969482422,
      "low": 73.47000122070312,
      "close": 73.55000305175781,
      "volume": 7658300
    },
    {
      "time": "2026-05-07",
      "open": 73.6500015258789,
      "high": 73.6500015258789,
      "low": 73.31999969482422,
      "close": 73.36000061035156,
      "volume": 9777000
    },
    {
      "time": "2026-05-08",
      "open": 73.55999755859375,
      "high": 73.61000061035156,
      "low": 73.5199966430664,
      "close": 73.55000305175781,
      "volume": 7382800
    },
    {
      "time": "2026-05-11",
      "open": 73.47000122070312,
      "high": 73.5,
      "low": 73.36000061035156,
      "close": 73.37000274658203,
      "volume": 9494200
    },
    {
      "time": "2026-05-12",
      "open": 73.20999908447266,
      "high": 73.2300033569336,
      "low": 73.12999725341797,
      "close": 73.1500015258789,
      "volume": 7431700
    },
    {
      "time": "2026-05-13",
      "open": 73.12999725341797,
      "high": 73.19000244140625,
      "low": 73.02999877929688,
      "close": 73.18000030517578,
      "volume": 10761000
    },
    {
      "time": "2026-05-14",
      "open": 73.22000122070312,
      "high": 73.37999725341797,
      "low": 73.1500015258789,
      "close": 73.16000366210938,
      "volume": 6262500
    },
    {
      "time": "2026-05-15",
      "open": 72.81999969482422,
      "high": 72.83999633789062,
      "low": 72.69999694824219,
      "close": 72.73999786376953,
      "volume": 12189900
    },
    {
      "time": "2026-05-18",
      "open": 72.77999877929688,
      "high": 72.86000061035156,
      "low": 72.58999633789062,
      "close": 72.69000244140625,
      "volume": 8771700
    },
    {
      "time": "2026-05-19",
      "open": 72.47000122070312,
      "high": 72.55000305175781,
      "low": 72.33999633789062,
      "close": 72.44999694824219,
      "volume": 13221200
    },
    {
      "time": "2026-05-20",
      "open": 72.4800033569336,
      "high": 72.9000015258789,
      "low": 72.45999908447266,
      "close": 72.8499984741211,
      "volume": 11123000
    },
    {
      "time": "2026-05-21",
      "open": 72.6500015258789,
      "high": 72.94000244140625,
      "low": 72.58000183105469,
      "close": 72.93000030517578,
      "volume": 10364600
    },
    {
      "time": "2026-05-22",
      "open": 73.04000091552734,
      "high": 73.05000305175781,
      "low": 72.81999969482422,
      "close": 73,
      "volume": 6817600
    },
    {
      "time": "2026-05-26",
      "open": 73.26000213623047,
      "high": 73.27999877929688,
      "low": 73.12999725341797,
      "close": 73.20999908447266,
      "volume": 7374200
    },
    {
      "time": "2026-05-27",
      "open": 73.29000091552734,
      "high": 73.33999633789062,
      "low": 73.23999786376953,
      "close": 73.27999877929688,
      "volume": 7349100
    },
    {
      "time": "2026-05-28",
      "open": 73.29000091552734,
      "high": 73.4800033569336,
      "low": 73.23999786376953,
      "close": 73.41999816894531,
      "volume": 7239100
    },
    {
      "time": "2026-05-29",
      "open": 73.47000122070312,
      "high": 73.55000305175781,
      "low": 73.37999725341797,
      "close": 73.45999908447266,
      "volume": 9177400
    },
    {
      "time": "2026-06-01",
      "open": 73,
      "high": 73.19000244140625,
      "low": 72.94000244140625,
      "close": 73.18000030517578,
      "volume": 7268300
    },
    {
      "time": "2026-06-02",
      "open": 73.2699966430664,
      "high": 73.30000305175781,
      "low": 73.16000366210938,
      "close": 73.19999694824219,
      "volume": 7682700
    },
    {
      "time": "2026-06-03",
      "open": 73.04000091552734,
      "high": 73.12000274658203,
      "low": 72.9800033569336,
      "close": 73.05999755859375,
      "volume": 9330700
    },
    {
      "time": "2026-06-04",
      "open": 73.19000244140625,
      "high": 73.2300033569336,
      "low": 73.12999725341797,
      "close": 73.16000366210938,
      "volume": 6815000
    },
    {
      "time": "2026-06-05",
      "open": 72.94000244140625,
      "high": 72.94999694824219,
      "low": 72.81999969482422,
      "close": 72.83000183105469,
      "volume": 8487200
    },
    {
      "time": "2026-06-08",
      "open": 72.9800033569336,
      "high": 73.01000213623047,
      "low": 72.80000305175781,
      "close": 72.80999755859375,
      "volume": 14019000
    },
    {
      "time": "2026-06-09",
      "open": 72.91999816894531,
      "high": 73,
      "low": 72.83999633789062,
      "close": 72.97000122070312,
      "volume": 8703500
    },
    {
      "time": "2026-06-10",
      "open": 72.97000122070312,
      "high": 73.04000091552734,
      "low": 72.83999633789062,
      "close": 72.91000366210938,
      "volume": 5252500
    },
    {
      "time": "2026-06-11",
      "open": 72.9800033569336,
      "high": 73.36000061035156,
      "low": 72.93000030517578,
      "close": 73.33000183105469,
      "volume": 9058700
    },
    {
      "time": "2026-06-12",
      "open": 73.20999908447266,
      "high": 73.29000091552734,
      "low": 73.11000061035156,
      "close": 73.23999786376953,
      "volume": 7379300
    },
    {
      "time": "2026-06-15",
      "open": 73.37999725341797,
      "high": 73.43000030517578,
      "low": 73.29000091552734,
      "close": 73.30000305175781,
      "volume": 7738300
    },
    {
      "time": "2026-06-16",
      "open": 73.33999633789062,
      "high": 73.4800033569336,
      "low": 73.31999969482422,
      "close": 73.41000366210938,
      "volume": 5902800
    },
    {
      "time": "2026-06-17",
      "open": 73.41999816894531,
      "high": 73.47000122070312,
      "low": 73.12000274658203,
      "close": 73.13999938964844,
      "volume": 8531600
    },
    {
      "time": "2026-06-18",
      "open": 73.31999969482422,
      "high": 73.5,
      "low": 73.31999969482422,
      "close": 73.33999633789062,
      "volume": 6312500
    },
    {
      "time": "2026-06-22",
      "open": 73.16999816894531,
      "high": 73.22000122070312,
      "low": 73.11000061035156,
      "close": 73.13999938964844,
      "volume": 7359400
    },
    {
      "time": "2026-06-23",
      "open": 73.18000030517578,
      "high": 73.30000305175781,
      "low": 73.18000030517578,
      "close": 73.22000122070312,
      "volume": 7081800
    },
    {
      "time": "2026-06-24",
      "open": 73.4800033569336,
      "high": 73.5999984741211,
      "low": 73.45999908447266,
      "close": 73.55000305175781,
      "volume": 7819400
    },
    {
      "time": "2026-06-25",
      "open": 73.6500015258789,
      "high": 73.7300033569336,
      "low": 73.58999633789062,
      "close": 73.5999984741211,
      "volume": 7638100
    },
    {
      "time": "2026-06-26",
      "open": 73.56999969482422,
      "high": 73.72000122070312,
      "low": 73.55999755859375,
      "close": 73.66999816894531,
      "volume": 5965100
    },
    {
      "time": "2026-06-29",
      "open": 73.69000244140625,
      "high": 73.7300033569336,
      "low": 73.63999938964844,
      "close": 73.70999908447266,
      "volume": 7224800
    },
    {
      "time": "2026-06-30",
      "open": 73.62000274658203,
      "high": 73.62000274658203,
      "low": 73.4000015258789,
      "close": 73.41000366210938,
      "volume": 11653200
    },
    {
      "time": "2026-07-01",
      "open": 73.02999877929688,
      "high": 73.13999938964844,
      "low": 72.98999786376953,
      "close": 73.05999755859375,
      "volume": 20719000
    },
    {
      "time": "2026-07-02",
      "open": 73.05999755859375,
      "high": 73.16999816894531,
      "low": 73.04000091552734,
      "close": 73.11000061035156,
      "volume": 7627600
    },
    {
      "time": "2026-07-06",
      "open": 73.08999633789062,
      "high": 73.13999938964844,
      "low": 73.02999877929688,
      "close": 73.13999938964844,
      "volume": 10191800
    },
    {
      "time": "2026-07-07",
      "open": 73.01000213623047,
      "high": 73.04000091552734,
      "low": 72.80000305175781,
      "close": 72.8499984741211,
      "volume": 8412400
    },
    {
      "time": "2026-07-08",
      "open": 72.7300033569336,
      "high": 72.73999786376953,
      "low": 72.58999633789062,
      "close": 72.69999694824219,
      "volume": 8944900
    },
    {
      "time": "2026-07-09",
      "open": 72.75,
      "high": 72.91999816894531,
      "low": 72.75,
      "close": 72.83000183105469,
      "volume": 8250700
    },
    {
      "time": "2026-07-10",
      "open": 72.83000183105469,
      "high": 72.8499984741211,
      "low": 72.69999694824219,
      "close": 72.7699966430664,
      "volume": 7170500
    },
    {
      "time": "2026-07-13",
      "open": 72.6500015258789,
      "high": 72.75,
      "low": 72.48999786376953,
      "close": 72.5,
      "volume": 7595500
    },
    {
      "time": "2026-07-14",
      "open": 72.69000244140625,
      "high": 72.79000091552734,
      "low": 72.62999725341797,
      "close": 72.69999694824219,
      "volume": 8081100
    },
    {
      "time": "2026-07-15",
      "open": 72.75,
      "high": 72.88999938964844,
      "low": 72.72000122070312,
      "close": 72.81999969482422,
      "volume": 6181200
    },
    {
      "time": "2026-07-16",
      "open": 72.7300033569336,
      "high": 72.83000183105469,
      "low": 72.69000244140625,
      "close": 72.80999755859375,
      "volume": 6108700
    },
    {
      "time": "2026-07-17",
      "open": 72.88999938964844,
      "high": 73,
      "low": 72.83999633789062,
      "close": 72.86000061035156,
      "volume": 5836000
    },
    {
      "time": "2026-07-20",
      "open": 72.83000183105469,
      "high": 72.83999633789062,
      "low": 72.62000274658203,
      "close": 72.68000030517578,
      "volume": 5578300
    },
    {
      "time": "2026-07-21",
      "open": 72.56999969482422,
      "high": 72.58000183105469,
      "low": 72.4800033569336,
      "close": 72.5199966430664,
      "volume": 5679100
    },
    {
      "time": "2026-07-22",
      "open": 72.48999786376953,
      "high": 72.5199966430664,
      "low": 72.37999725341797,
      "close": 72.4000015258789,
      "volume": 5863000
    },
    {
      "time": "2026-07-23",
      "open": 72.19999694824219,
      "high": 72.2699966430664,
      "low": 72.16999816894531,
      "close": 72.25,
      "volume": 7641600
    },
    {
      "time": "2026-07-24",
      "open": 72.2699966430664,
      "high": 72.43000030517578,
      "low": 72.2699966430664,
      "close": 72.30999755859375,
      "volume": 5695400
    },
    {
      "time": "2026-07-27",
      "open": 72.43000030517578,
      "high": 72.5,
      "low": 72.38999938964844,
      "close": 72.45999908447266,
      "volume": 5667200
    },
    {
      "time": "2026-07-28",
      "open": 72.52999877929688,
      "high": 72.69999694824219,
      "low": 72.51000213623047,
      "close": 72.63999938964844,
      "volume": 5279700
    },
    {
      "time": "2026-07-29",
      "open": 72.55999755859375,
      "high": 72.62999725341797,
      "low": 72.37000274658203,
      "close": 72.37999725341797,
      "volume": 6755300
    },
    {
      "time": "2026-07-30",
      "open": 72.44000244140625,
      "high": 72.4800033569336,
      "low": 72.36000061035156,
      "close": 72.41999816894531,
      "volume": 7744200
    },
    {
      "time": "2026-07-31",
      "open": 72.30000305175781,
      "high": 72.33000183105469,
      "low": 72.12999725341797,
      "close": 72.2300033569336,
      "volume": 6366400
    },
    {
      "time": "2026-08-03",
      "open": 72.12000274658203,
      "high": 72.18000030517578,
      "low": 72.06999969482422,
      "close": 72.1500015258789,
      "volume": 6747500
    },
    {
      "time": "2026-08-04",
      "open": 72.33999633789062,
      "high": 72.44999694824219,
      "low": 72.33000183105469,
      "close": 72.44000244140625,
      "volume": 7988700
    },
    {
      "time": "2026-08-05",
      "open": 72.41999816894531,
      "high": 72.5,
      "low": 72.37000274658203,
      "close": 72.45999908447266,
      "volume": 11713600
    },
    {
      "time": "2026-08-06",
      "open": 72.3499984741211,
      "high": 72.37999725341797,
      "low": 72.22000122070312,
      "close": 72.25,
      "volume": 9424200
    },
    {
      "time": "2026-08-07",
      "open": 72.44999694824219,
      "high": 72.4800033569336,
      "low": 72.31999969482422,
      "close": 72.4000015258789,
      "volume": 10067600
    },
    {
      "time": "2026-08-10",
      "open": 72.37000274658203,
      "high": 72.37000274658203,
      "low": 72.13999938964844,
      "close": 72.1500015258789,
      "volume": 5899200
    },
    {
      "time": "2026-08-11",
      "open": 72.25,
      "high": 72.31999969482422,
      "low": 72.19999694824219,
      "close": 72.20999908447266,
      "volume": 9482900
    },
    {
      "time": "2026-08-12",
      "open": 72.38999938964844,
      "high": 72.38999938964844,
      "low": 72.25,
      "close": 72.27999877929688,
      "volume": 7233400
    },
    {
      "time": "2026-08-13",
      "open": 72.48999786376953,
      "high": 72.61000061035156,
      "low": 72.44999694824219,
      "close": 72.4800033569336,
      "volume": 16962500
    },
    {
      "time": "2026-08-14",
      "open": 72.47000122070312,
      "high": 72.4800033569336,
      "low": 72.2699966430664,
      "close": 72.30999755859375,
      "volume": 6219800
    },
    {
      "time": "2026-08-17",
      "open": 72.23999786376953,
      "high": 72.29000091552734,
      "low": 72.12999725341797,
      "close": 72.16000366210938,
      "volume": 7752100
    },
    {
      "time": "2026-08-18",
      "open": 72.08000183105469,
      "high": 72.26000213623047,
      "low": 72.06999969482422,
      "close": 72.22000122070312,
      "volume": 6902300
    },
    {
      "time": "2026-08-19",
      "open": 72.51000213623047,
      "high": 72.56999969482422,
      "low": 72.38999938964844,
      "close": 72.55999755859375,
      "volume": 6644700
    },
    {
      "time": "2026-08-20",
      "open": 72.33000183105469,
      "high": 72.43000030517578,
      "low": 72.2699966430664,
      "close": 72.33999633789062,
      "volume": 7095400
    },
    {
      "time": "2026-08-21",
      "open": 72.30000305175781,
      "high": 72.3499984741211,
      "low": 72.19999694824219,
      "close": 72.2300033569336,
      "volume": 7013600
    },
    {
      "time": "2026-08-24",
      "open": 72.30000305175781,
      "high": 72.43000030517578,
      "low": 72.30000305175781,
      "close": 72.37000274658203,
      "volume": 6783800
    },
    {
      "time": "2026-08-25",
      "open": 72.55000305175781,
      "high": 72.68000030517578,
      "low": 72.5199966430664,
      "close": 72.66999816894531,
      "volume": 6290400
    },
    {
      "time": "2026-08-26",
      "open": 72.58000183105469,
      "high": 72.58999633789062,
      "low": 72.5,
      "close": 72.58000183105469,
      "volume": 7061900
    },
    {
      "time": "2026-08-27",
      "open": 72.58000183105469,
      "high": 72.62999725341797,
      "low": 72.5,
      "close": 72.54000091552734,
      "volume": 6872800
    },
    {
      "time": "2026-08-28",
      "open": 72.51000213623047,
      "high": 72.66000366210938,
      "low": 72.30000305175781,
      "close": 72.30999755859375,
      "volume": 7870400
    },
    {
      "time": "2026-08-31",
      "open": 72.2300033569336,
      "high": 72.26000213623047,
      "low": 72.16000366210938,
      "close": 72.23999786376953,
      "volume": 6571400
    },
    {
      "time": "2026-09-01",
      "open": 71.8499984741211,
      "high": 71.98999786376953,
      "low": 71.7699966430664,
      "close": 71.79000091552734,
      "volume": 8138500
    },
    {
      "time": "2026-09-02",
      "open": 71.80999755859375,
      "high": 71.86000061035156,
      "low": 71.73999786376953,
      "close": 71.83000183105469,
      "volume": 11187400
    },
    {
      "time": "2026-09-03",
      "open": 72.01000213623047,
      "high": 72.05000305175781,
      "low": 71.91999816894531,
      "close": 71.93000030517578,
      "volume": 9479200
    },
    {
      "time": "2026-09-04",
      "open": 71.94999694824219,
      "high": 72.0199966430664,
      "low": 71.91999816894531,
      "close": 71.94999694824219,
      "volume": 8164800
    },
    {
      "time": "2026-09-08",
      "open": 71.94999694824219,
      "high": 72,
      "low": 71.80999755859375,
      "close": 71.88999938964844,
      "volume": 10852600
    },
    {
      "time": "2026-09-09",
      "open": 71.8499984741211,
      "high": 71.9000015258789,
      "low": 71.6500015258789,
      "close": 71.7300033569336,
      "volume": 9970700
    },
    {
      "time": "2026-09-10",
      "open": 71.41000366210938,
      "high": 71.51000213623047,
      "low": 71.25,
      "close": 71.2699966430664,
      "volume": 12570600
    },
    {
      "time": "2026-09-11",
      "open": 71.41000366210938,
      "high": 71.44999694824219,
      "low": 71.18000030517578,
      "close": 71.22000122070312,
      "volume": 9358600
    },
    {
      "time": "2026-09-14",
      "open": 71.13999938964844,
      "high": 71.3499984741211,
      "low": 71.02999877929688,
      "close": 71.26499938964844,
      "volume": 7668930
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 74.5047998046875
    },
    {
      "time": "2025-11-24",
      "value": 74.50359985351562
    },
    {
      "time": "2025-11-25",
      "value": 74.50559982299805
    },
    {
      "time": "2025-11-26",
      "value": 74.51179992675782
    },
    {
      "time": "2025-11-28",
      "value": 74.51939987182617
    },
    {
      "time": "2025-12-01",
      "value": 74.51579986572266
    },
    {
      "time": "2025-12-02",
      "value": 74.5163998413086
    },
    {
      "time": "2025-12-03",
      "value": 74.51619979858398
    },
    {
      "time": "2025-12-04",
      "value": 74.51619979858398
    },
    {
      "time": "2025-12-05",
      "value": 74.51599975585937
    },
    {
      "time": "2025-12-08",
      "value": 74.51359970092773
    },
    {
      "time": "2025-12-09",
      "value": 74.5063996887207
    },
    {
      "time": "2025-12-10",
      "value": 74.50419967651368
    },
    {
      "time": "2025-12-11",
      "value": 74.5029997253418
    },
    {
      "time": "2025-12-12",
      "value": 74.49559967041016
    },
    {
      "time": "2025-12-15",
      "value": 74.49179977416992
    },
    {
      "time": "2025-12-16",
      "value": 74.49419982910156
    },
    {
      "time": "2025-12-17",
      "value": 74.49339981079102
    },
    {
      "time": "2025-12-18",
      "value": 74.49079986572265
    },
    {
      "time": "2025-12-19",
      "value": 74.48699981689452
    },
    {
      "time": "2025-12-22",
      "value": 74.47699981689453
    },
    {
      "time": "2025-12-23",
      "value": 74.46439987182617
    },
    {
      "time": "2025-12-24",
      "value": 74.4531999206543
    },
    {
      "time": "2025-12-26",
      "value": 74.44300003051758
    },
    {
      "time": "2025-12-29",
      "value": 74.42940002441406
    },
    {
      "time": "2025-12-30",
      "value": 74.41720001220703
    },
    {
      "time": "2025-12-31",
      "value": 74.39899993896485
    },
    {
      "time": "2026-01-02",
      "value": 74.37839996337891
    },
    {
      "time": "2026-01-05",
      "value": 74.36059997558594
    },
    {
      "time": "2026-01-06",
      "value": 74.34580001831054
    },
    {
      "time": "2026-01-07",
      "value": 74.33060012817383
    },
    {
      "time": "2026-01-08",
      "value": 74.31200012207032
    },
    {
      "time": "2026-01-09",
      "value": 74.29580017089843
    },
    {
      "time": "2026-01-12",
      "value": 74.28560012817383
    },
    {
      "time": "2026-01-13",
      "value": 74.27920013427735
    },
    {
      "time": "2026-01-14",
      "value": 74.27620010375976
    },
    {
      "time": "2026-01-15",
      "value": 74.27760009765625
    },
    {
      "time": "2026-01-16",
      "value": 74.27580001831055
    },
    {
      "time": "2026-01-20",
      "value": 74.27279998779296
    },
    {
      "time": "2026-01-21",
      "value": 74.2681999206543
    },
    {
      "time": "2026-01-22",
      "value": 74.26499984741211
    },
    {
      "time": "2026-01-23",
      "value": 74.26379989624023
    },
    {
      "time": "2026-01-26",
      "value": 74.26019989013672
    },
    {
      "time": "2026-01-27",
      "value": 74.25599990844727
    },
    {
      "time": "2026-01-28",
      "value": 74.25559997558594
    },
    {
      "time": "2026-01-29",
      "value": 74.25759994506836
    },
    {
      "time": "2026-01-30",
      "value": 74.2582000732422
    },
    {
      "time": "2026-02-02",
      "value": 74.25120010375977
    },
    {
      "time": "2026-02-03",
      "value": 74.2452000427246
    },
    {
      "time": "2026-02-04",
      "value": 74.23640014648437
    },
    {
      "time": "2026-02-05",
      "value": 74.2304002380371
    },
    {
      "time": "2026-02-06",
      "value": 74.2220002746582
    },
    {
      "time": "2026-02-09",
      "value": 74.21060028076172
    },
    {
      "time": "2026-02-10",
      "value": 74.2020002746582
    },
    {
      "time": "2026-02-11",
      "value": 74.19280029296876
    },
    {
      "time": "2026-02-12",
      "value": 74.20100036621093
    },
    {
      "time": "2026-02-13",
      "value": 74.21220031738281
    },
    {
      "time": "2026-02-17",
      "value": 74.22100036621094
    },
    {
      "time": "2026-02-18",
      "value": 74.23100036621094
    },
    {
      "time": "2026-02-19",
      "value": 74.24340042114258
    },
    {
      "time": "2026-02-20",
      "value": 74.25780044555664
    },
    {
      "time": "2026-02-23",
      "value": 74.27640045166015
    },
    {
      "time": "2026-02-24",
      "value": 74.28980041503907
    },
    {
      "time": "2026-02-25",
      "value": 74.30280044555664
    },
    {
      "time": "2026-02-26",
      "value": 74.32260040283204
    },
    {
      "time": "2026-02-27",
      "value": 74.3436003112793
    },
    {
      "time": "2026-03-02",
      "value": 74.35120025634765
    },
    {
      "time": "2026-03-03",
      "value": 74.35760025024415
    },
    {
      "time": "2026-03-04",
      "value": 74.36480026245117
    },
    {
      "time": "2026-03-05",
      "value": 74.37080017089843
    },
    {
      "time": "2026-03-06",
      "value": 74.3752001953125
    },
    {
      "time": "2026-03-09",
      "value": 74.38400009155274
    },
    {
      "time": "2026-03-10",
      "value": 74.38460006713868
    },
    {
      "time": "2026-03-11",
      "value": 74.37860000610351
    },
    {
      "time": "2026-03-12",
      "value": 74.365
    },
    {
      "time": "2026-03-13",
      "value": 74.35060012817382
    },
    {
      "time": "2026-03-16",
      "value": 74.34580017089844
    },
    {
      "time": "2026-03-17",
      "value": 74.34460021972656
    },
    {
      "time": "2026-03-18",
      "value": 74.33460021972657
    },
    {
      "time": "2026-03-19",
      "value": 74.32620025634766
    },
    {
      "time": "2026-03-20",
      "value": 74.30440017700195
    },
    {
      "time": "2026-03-23",
      "value": 74.29080017089844
    },
    {
      "time": "2026-03-24",
      "value": 74.2702001953125
    },
    {
      "time": "2026-03-25",
      "value": 74.25660018920898
    },
    {
      "time": "2026-03-26",
      "value": 74.23320022583007
    },
    {
      "time": "2026-03-27",
      "value": 74.2068002319336
    },
    {
      "time": "2026-03-30",
      "value": 74.19000030517579
    },
    {
      "time": "2026-03-31",
      "value": 74.17880035400391
    },
    {
      "time": "2026-04-01",
      "value": 74.16860031127929
    },
    {
      "time": "2026-04-02",
      "value": 74.15740036010742
    },
    {
      "time": "2026-04-06",
      "value": 74.14340042114257
    },
    {
      "time": "2026-04-07",
      "value": 74.13000045776367
    },
    {
      "time": "2026-04-08",
      "value": 74.11760055541993
    },
    {
      "time": "2026-04-09",
      "value": 74.10700057983398
    },
    {
      "time": "2026-04-10",
      "value": 74.09480056762695
    },
    {
      "time": "2026-04-13",
      "value": 74.0856005859375
    },
    {
      "time": "2026-04-14",
      "value": 74.0806005859375
    },
    {
      "time": "2026-04-15",
      "value": 74.08000045776367
    },
    {
      "time": "2026-04-16",
      "value": 74.07680038452149
    },
    {
      "time": "2026-04-17",
      "value": 74.08000030517579
    },
    {
      "time": "2026-04-20",
      "value": 74.07580032348633
    },
    {
      "time": "2026-04-21",
      "value": 74.0668002319336
    },
    {
      "time": "2026-04-22",
      "value": 74.05900024414062
    },
    {
      "time": "2026-04-23",
      "value": 74.04420028686523
    },
    {
      "time": "2026-04-24",
      "value": 74.03500030517579
    },
    {
      "time": "2026-04-27",
      "value": 74.01660018920899
    },
    {
      "time": "2026-04-28",
      "value": 73.9934002685547
    },
    {
      "time": "2026-04-29",
      "value": 73.96380020141602
    },
    {
      "time": "2026-04-30",
      "value": 73.93800018310547
    },
    {
      "time": "2026-05-01",
      "value": 73.90880020141601
    },
    {
      "time": "2026-05-04",
      "value": 73.87480026245117
    },
    {
      "time": "2026-05-05",
      "value": 73.8402001953125
    },
    {
      "time": "2026-05-06",
      "value": 73.81260025024415
    },
    {
      "time": "2026-05-07",
      "value": 73.78160018920899
    },
    {
      "time": "2026-05-08",
      "value": 73.75220031738282
    },
    {
      "time": "2026-05-11",
      "value": 73.71620040893555
    },
    {
      "time": "2026-05-12",
      "value": 73.68640045166016
    },
    {
      "time": "2026-05-13",
      "value": 73.6588005065918
    },
    {
      "time": "2026-05-14",
      "value": 73.63180053710937
    },
    {
      "time": "2026-05-15",
      "value": 73.59980056762696
    },
    {
      "time": "2026-05-18",
      "value": 73.56880065917969
    },
    {
      "time": "2026-05-19",
      "value": 73.5288006591797
    },
    {
      "time": "2026-05-20",
      "value": 73.50140060424805
    },
    {
      "time": "2026-05-21",
      "value": 73.4822006225586
    },
    {
      "time": "2026-05-22",
      "value": 73.46980056762695
    },
    {
      "time": "2026-05-26",
      "value": 73.46300048828125
    },
    {
      "time": "2026-05-27",
      "value": 73.45200042724609
    },
    {
      "time": "2026-05-28",
      "value": 73.44080032348633
    },
    {
      "time": "2026-05-29",
      "value": 73.43640029907226
    },
    {
      "time": "2026-06-01",
      "value": 73.42480026245117
    },
    {
      "time": "2026-06-02",
      "value": 73.42540023803711
    },
    {
      "time": "2026-06-03",
      "value": 73.41760025024413
    },
    {
      "time": "2026-06-04",
      "value": 73.41560028076172
    },
    {
      "time": "2026-06-05",
      "value": 73.40140029907226
    },
    {
      "time": "2026-06-08",
      "value": 73.39540023803711
    },
    {
      "time": "2026-06-09",
      "value": 73.39260025024414
    },
    {
      "time": "2026-06-10",
      "value": 73.38120025634765
    },
    {
      "time": "2026-06-11",
      "value": 73.37500030517577
    },
    {
      "time": "2026-06-12",
      "value": 73.37140029907226
    },
    {
      "time": "2026-06-15",
      "value": 73.36580032348633
    },
    {
      "time": "2026-06-16",
      "value": 73.36460037231446
    },
    {
      "time": "2026-06-17",
      "value": 73.35580032348633
    },
    {
      "time": "2026-06-18",
      "value": 73.34820022583008
    },
    {
      "time": "2026-06-22",
      "value": 73.33600021362305
    },
    {
      "time": "2026-06-23",
      "value": 73.32760025024415
    },
    {
      "time": "2026-06-24",
      "value": 73.32260025024414
    },
    {
      "time": "2026-06-25",
      "value": 73.31500015258788
    },
    {
      "time": "2026-06-26",
      "value": 73.31080017089843
    },
    {
      "time": "2026-06-29",
      "value": 73.30960021972656
    },
    {
      "time": "2026-06-30",
      "value": 73.29660034179688
    },
    {
      "time": "2026-07-01",
      "value": 73.27760025024413
    },
    {
      "time": "2026-07-02",
      "value": 73.26420028686523
    },
    {
      "time": "2026-07-06",
      "value": 73.24980026245117
    },
    {
      "time": "2026-07-07",
      "value": 73.23220016479492
    },
    {
      "time": "2026-07-08",
      "value": 73.20900009155274
    },
    {
      "time": "2026-07-09",
      "value": 73.19080017089844
    },
    {
      "time": "2026-07-10",
      "value": 73.1718000793457
    },
    {
      "time": "2026-07-13",
      "value": 73.15400009155273
    },
    {
      "time": "2026-07-14",
      "value": 73.13800003051757
    },
    {
      "time": "2026-07-15",
      "value": 73.12720001220703
    },
    {
      "time": "2026-07-16",
      "value": 73.12119995117187
    },
    {
      "time": "2026-07-17",
      "value": 73.11360000610351
    },
    {
      "time": "2026-07-20",
      "value": 73.09619995117187
    },
    {
      "time": "2026-07-21",
      "value": 73.07939987182617
    },
    {
      "time": "2026-07-22",
      "value": 73.05639984130859
    },
    {
      "time": "2026-07-23",
      "value": 73.03399978637695
    },
    {
      "time": "2026-07-24",
      "value": 73.01719970703125
    },
    {
      "time": "2026-07-27",
      "value": 73.0027996826172
    },
    {
      "time": "2026-07-28",
      "value": 72.99239959716797
    },
    {
      "time": "2026-07-29",
      "value": 72.98519958496094
    },
    {
      "time": "2026-07-30",
      "value": 72.97979949951171
    },
    {
      "time": "2026-07-31",
      "value": 72.97539962768555
    },
    {
      "time": "2026-08-03",
      "value": 72.9613996887207
    },
    {
      "time": "2026-08-04",
      "value": 72.95159973144531
    },
    {
      "time": "2026-08-05",
      "value": 72.94079971313477
    },
    {
      "time": "2026-08-06",
      "value": 72.92159973144531
    },
    {
      "time": "2026-08-07",
      "value": 72.90399978637696
    },
    {
      "time": "2026-08-10",
      "value": 72.87859985351562
    },
    {
      "time": "2026-08-11",
      "value": 72.85359985351562
    },
    {
      "time": "2026-08-12",
      "value": 72.83559982299805
    },
    {
      "time": "2026-08-13",
      "value": 72.82119995117188
    },
    {
      "time": "2026-08-14",
      "value": 72.80619995117188
    },
    {
      "time": "2026-08-17",
      "value": 72.78619995117188
    },
    {
      "time": "2026-08-18",
      "value": 72.77399993896485
    },
    {
      "time": "2026-08-19",
      "value": 72.76899993896484
    },
    {
      "time": "2026-08-20",
      "value": 72.75639984130859
    },
    {
      "time": "2026-08-21",
      "value": 72.74279983520508
    },
    {
      "time": "2026-08-24",
      "value": 72.72359985351562
    },
    {
      "time": "2026-08-25",
      "value": 72.71219985961915
    },
    {
      "time": "2026-08-26",
      "value": 72.69779983520507
    },
    {
      "time": "2026-08-27",
      "value": 72.68039978027343
    },
    {
      "time": "2026-08-28",
      "value": 72.66379974365235
    },
    {
      "time": "2026-08-31",
      "value": 72.64179977416993
    },
    {
      "time": "2026-09-01",
      "value": 72.6147998046875
    },
    {
      "time": "2026-09-02",
      "value": 72.58699981689453
    },
    {
      "time": "2026-09-03",
      "value": 72.55459976196289
    },
    {
      "time": "2026-09-04",
      "value": 72.5215997314453
    },
    {
      "time": "2026-09-08",
      "value": 72.48599975585938
    },
    {
      "time": "2026-09-09",
      "value": 72.44639984130859
    },
    {
      "time": "2026-09-10",
      "value": 72.40359970092773
    },
    {
      "time": "2026-09-11",
      "value": 72.36679977416992
    },
    {
      "time": "2026-09-14",
      "value": 72.32989974975585
    }
  ],
  "analysis": null
}