{
  "ok": true,
  "cached": false,
  "ticker": "FXH",
  "price": 131.16,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Trust Health Care AlphaDEX ETF (FXH) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/first-trust-health-care-alphadex-102002964.html",
      "published": "2026-08-25"
    },
    {
      "title": "Should You Invest in the First Trust Health Care AlphaDEX ETF (FXH)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/invest-first-trust-health-care-102002097.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 109.1500015258789,
      "high": 109.27999877929688,
      "low": 108.16000366210938,
      "close": 108.19000244140625,
      "volume": 18200
    },
    {
      "time": "2025-09-16",
      "open": 108.04000091552734,
      "high": 108.36000061035156,
      "low": 107.91999816894531,
      "close": 108.08000183105469,
      "volume": 13000
    },
    {
      "time": "2025-09-17",
      "open": 108.20999908447266,
      "high": 109.01000213623047,
      "low": 108.20999908447266,
      "close": 108.36000061035156,
      "volume": 63600
    },
    {
      "time": "2025-09-18",
      "open": 108.66999816894531,
      "high": 109.6500015258789,
      "low": 108.54000091552734,
      "close": 109.5199966430664,
      "volume": 41600
    },
    {
      "time": "2025-09-19",
      "open": 109.77999877929688,
      "high": 109.77999877929688,
      "low": 108.83999633789062,
      "close": 109.04000091552734,
      "volume": 19500
    },
    {
      "time": "2025-09-22",
      "open": 109,
      "high": 109.45999908447266,
      "low": 108.68000030517578,
      "close": 109.11000061035156,
      "volume": 15800
    },
    {
      "time": "2025-09-23",
      "open": 108.94999694824219,
      "high": 109.7699966430664,
      "low": 108.94999694824219,
      "close": 109.08999633789062,
      "volume": 13500
    },
    {
      "time": "2025-09-24",
      "open": 109.05000305175781,
      "high": 109.26000213623047,
      "low": 108.66999816894531,
      "close": 108.9000015258789,
      "volume": 11900
    },
    {
      "time": "2025-09-25",
      "open": 107.80999755859375,
      "high": 107.80999755859375,
      "low": 105.93000030517578,
      "close": 106.45999908447266,
      "volume": 24400
    },
    {
      "time": "2025-09-26",
      "open": 106.86000061035156,
      "high": 107.68000030517578,
      "low": 106.86000061035156,
      "close": 107.63999938964844,
      "volume": 19100
    },
    {
      "time": "2025-09-29",
      "open": 107.88999938964844,
      "high": 108.11000061035156,
      "low": 107.33000183105469,
      "close": 108.05000305175781,
      "volume": 17200
    },
    {
      "time": "2025-09-30",
      "open": 108.05000305175781,
      "high": 109.80999755859375,
      "low": 108.05000305175781,
      "close": 109.66999816894531,
      "volume": 23500
    },
    {
      "time": "2025-10-01",
      "open": 109.63999938964844,
      "high": 111.6500015258789,
      "low": 109.63999938964844,
      "close": 111.6500015258789,
      "volume": 34700
    },
    {
      "time": "2025-10-02",
      "open": 111.3499984741211,
      "high": 112.51000213623047,
      "low": 111.3499984741211,
      "close": 112.5,
      "volume": 15400
    },
    {
      "time": "2025-10-03",
      "open": 112.97000122070312,
      "high": 114.38999938964844,
      "low": 112.97000122070312,
      "close": 114.05000305175781,
      "volume": 34800
    },
    {
      "time": "2025-10-06",
      "open": 114.19000244140625,
      "high": 114.19000244140625,
      "low": 113.25,
      "close": 113.30999755859375,
      "volume": 19600
    },
    {
      "time": "2025-10-07",
      "open": 113.5999984741211,
      "high": 113.87999725341797,
      "low": 112.80999755859375,
      "close": 113,
      "volume": 17900
    },
    {
      "time": "2025-10-08",
      "open": 113.61000061035156,
      "high": 113.61000061035156,
      "low": 112.93000030517578,
      "close": 113.12000274658203,
      "volume": 13700
    },
    {
      "time": "2025-10-09",
      "open": 113.29000091552734,
      "high": 113.51000213623047,
      "low": 112.19000244140625,
      "close": 112.20999908447266,
      "volume": 17300
    },
    {
      "time": "2025-10-10",
      "open": 112.1500015258789,
      "high": 112.1500015258789,
      "low": 109.58000183105469,
      "close": 109.58000183105469,
      "volume": 10600
    },
    {
      "time": "2025-10-13",
      "open": 109.76000213623047,
      "high": 110.69999694824219,
      "low": 109.76000213623047,
      "close": 110.01000213623047,
      "volume": 13800
    },
    {
      "time": "2025-10-14",
      "open": 109.19999694824219,
      "high": 111.01000213623047,
      "low": 109.05999755859375,
      "close": 110.37999725341797,
      "volume": 10600
    },
    {
      "time": "2025-10-15",
      "open": 110.55000305175781,
      "high": 111.30000305175781,
      "low": 110.05000305175781,
      "close": 110.77999877929688,
      "volume": 18200
    },
    {
      "time": "2025-10-16",
      "open": 110.91999816894531,
      "high": 111.93000030517578,
      "low": 110.5199966430664,
      "close": 110.95999908447266,
      "volume": 8500
    },
    {
      "time": "2025-10-17",
      "open": 111.26000213623047,
      "high": 111.87000274658203,
      "low": 110.7699966430664,
      "close": 111.66000366210938,
      "volume": 17700
    },
    {
      "time": "2025-10-20",
      "open": 112.13999938964844,
      "high": 113.27999877929688,
      "low": 112.13999938964844,
      "close": 113.12999725341797,
      "volume": 7400
    },
    {
      "time": "2025-10-21",
      "open": 113.12000274658203,
      "high": 113.54000091552734,
      "low": 112.62000274658203,
      "close": 113.43000030517578,
      "volume": 14100
    },
    {
      "time": "2025-10-22",
      "open": 113.44999694824219,
      "high": 113.54000091552734,
      "low": 112.5199966430664,
      "close": 112.81999969482422,
      "volume": 10700
    },
    {
      "time": "2025-10-23",
      "open": 112.23999786376953,
      "high": 113.08999633789062,
      "low": 112.08000183105469,
      "close": 113.04000091552734,
      "volume": 10400
    },
    {
      "time": "2025-10-24",
      "open": 113.68000030517578,
      "high": 113.68000030517578,
      "low": 113.19999694824219,
      "close": 113.19999694824219,
      "volume": 5500
    },
    {
      "time": "2025-10-27",
      "open": 113.37000274658203,
      "high": 113.4000015258789,
      "low": 112.79000091552734,
      "close": 113.4000015258789,
      "volume": 8800
    },
    {
      "time": "2025-10-28",
      "open": 113.54000091552734,
      "high": 113.54000091552734,
      "low": 112.30999755859375,
      "close": 112.69000244140625,
      "volume": 20600
    },
    {
      "time": "2025-10-29",
      "open": 112.23999786376953,
      "high": 113.08000183105469,
      "low": 111.31999969482422,
      "close": 111.61000061035156,
      "volume": 10900
    },
    {
      "time": "2025-10-30",
      "open": 110.94999694824219,
      "high": 111.70999908447266,
      "low": 110.1500015258789,
      "close": 110.1500015258789,
      "volume": 21700
    },
    {
      "time": "2025-10-31",
      "open": 110.2300033569336,
      "high": 111.61000061035156,
      "low": 110.2300033569336,
      "close": 111.45999908447266,
      "volume": 11100
    },
    {
      "time": "2025-11-03",
      "open": 111.30000305175781,
      "high": 111.31999969482422,
      "low": 109.5,
      "close": 111.31999969482422,
      "volume": 8300
    },
    {
      "time": "2025-11-04",
      "open": 110.41000366210938,
      "high": 111.83999633789062,
      "low": 110.41000366210938,
      "close": 111.2699966430664,
      "volume": 16500
    },
    {
      "time": "2025-11-05",
      "open": 110.54000091552734,
      "high": 111.66000366210938,
      "low": 110.19000244140625,
      "close": 111.47000122070312,
      "volume": 23100
    },
    {
      "time": "2025-11-06",
      "open": 110.91000366210938,
      "high": 110.91000366210938,
      "low": 110.04000091552734,
      "close": 110.31999969482422,
      "volume": 9900
    },
    {
      "time": "2025-11-07",
      "open": 110.19999694824219,
      "high": 111.0199966430664,
      "low": 109.75,
      "close": 111.0199966430664,
      "volume": 20200
    },
    {
      "time": "2025-11-10",
      "open": 110.77999877929688,
      "high": 110.87999725341797,
      "low": 109.97000122070312,
      "close": 110.69999694824219,
      "volume": 12200
    },
    {
      "time": "2025-11-11",
      "open": 110.8499984741211,
      "high": 112.91000366210938,
      "low": 110.8499984741211,
      "close": 112.79000091552734,
      "volume": 9100
    },
    {
      "time": "2025-11-12",
      "open": 112.51000213623047,
      "high": 113.76000213623047,
      "low": 112.51000213623047,
      "close": 113.22000122070312,
      "volume": 14600
    },
    {
      "time": "2025-11-13",
      "open": 112.8499984741211,
      "high": 113.86000061035156,
      "low": 112.23999786376953,
      "close": 112.23999786376953,
      "volume": 13000
    },
    {
      "time": "2025-11-14",
      "open": 111.3499984741211,
      "high": 112.55999755859375,
      "low": 111.3499984741211,
      "close": 111.72000122070312,
      "volume": 8800
    },
    {
      "time": "2025-11-17",
      "open": 111.9000015258789,
      "high": 112.69999694824219,
      "low": 111.11000061035156,
      "close": 111.2300033569336,
      "volume": 42200
    },
    {
      "time": "2025-11-18",
      "open": 111.4000015258789,
      "high": 112.36000061035156,
      "low": 110.87999725341797,
      "close": 111.87999725341797,
      "volume": 14300
    },
    {
      "time": "2025-11-19",
      "open": 111.91000366210938,
      "high": 112.23999786376953,
      "low": 110.7699966430664,
      "close": 111.51000213623047,
      "volume": 13900
    },
    {
      "time": "2025-11-20",
      "open": 112.22000122070312,
      "high": 112.62999725341797,
      "low": 110.54000091552734,
      "close": 110.83999633789062,
      "volume": 20100
    },
    {
      "time": "2025-11-21",
      "open": 110.93000030517578,
      "high": 114.16999816894531,
      "low": 110.93000030517578,
      "close": 113.63999938964844,
      "volume": 29800
    },
    {
      "time": "2025-11-24",
      "open": 114.55000305175781,
      "high": 115.79000091552734,
      "low": 114.55000305175781,
      "close": 115.77999877929688,
      "volume": 19400
    },
    {
      "time": "2025-11-25",
      "open": 116.13999938964844,
      "high": 118.19999694824219,
      "low": 116.13999938964844,
      "close": 118.18000030517578,
      "volume": 12600
    },
    {
      "time": "2025-11-26",
      "open": 118.11000061035156,
      "high": 118.77999877929688,
      "low": 118.11000061035156,
      "close": 118.44000244140625,
      "volume": 13500
    },
    {
      "time": "2025-11-28",
      "open": 118.5,
      "high": 118.5,
      "low": 118.01000213623047,
      "close": 118.13999938964844,
      "volume": 2900
    },
    {
      "time": "2025-12-01",
      "open": 117.33999633789062,
      "high": 117.88999938964844,
      "low": 116.33999633789062,
      "close": 116.33999633789062,
      "volume": 55500
    },
    {
      "time": "2025-12-02",
      "open": 116.76000213623047,
      "high": 116.76000213623047,
      "low": 115.66999816894531,
      "close": 115.91000366210938,
      "volume": 12700
    },
    {
      "time": "2025-12-03",
      "open": 115.79000091552734,
      "high": 116.51000213623047,
      "low": 115.76000213623047,
      "close": 115.76000213623047,
      "volume": 51500
    },
    {
      "time": "2025-12-04",
      "open": 115.9800033569336,
      "high": 116.05000305175781,
      "low": 115.05000305175781,
      "close": 115.58999633789062,
      "volume": 38300
    },
    {
      "time": "2025-12-05",
      "open": 115.87999725341797,
      "high": 116.2699966430664,
      "low": 115.62999725341797,
      "close": 115.95999908447266,
      "volume": 50500
    },
    {
      "time": "2025-12-08",
      "open": 116.08999633789062,
      "high": 116.08999633789062,
      "low": 114.0199966430664,
      "close": 114.02999877929688,
      "volume": 12100
    },
    {
      "time": "2025-12-09",
      "open": 114.45999908447266,
      "high": 115.18000030517578,
      "low": 113.16999816894531,
      "close": 113.4800033569336,
      "volume": 31600
    },
    {
      "time": "2025-12-10",
      "open": 113.5,
      "high": 114.70999908447266,
      "low": 113.5,
      "close": 114.62999725341797,
      "volume": 11200
    },
    {
      "time": "2025-12-11",
      "open": 114.44999694824219,
      "high": 115.69000244140625,
      "low": 114.44999694824219,
      "close": 115.4800033569336,
      "volume": 13400
    },
    {
      "time": "2025-12-12",
      "open": 115.56999969482422,
      "high": 115.56999969482422,
      "low": 114.5999984741211,
      "close": 114.88999938964844,
      "volume": 10400
    },
    {
      "time": "2025-12-15",
      "open": 115.5,
      "high": 115.5,
      "low": 115.08000183105469,
      "close": 115.47000122070312,
      "volume": 8900
    },
    {
      "time": "2025-12-16",
      "open": 115.0199966430664,
      "high": 115.0199966430664,
      "low": 113.45999908447266,
      "close": 114.26000213623047,
      "volume": 19700
    },
    {
      "time": "2025-12-17",
      "open": 114.05000305175781,
      "high": 114.58999633789062,
      "low": 113.66999816894531,
      "close": 113.66999816894531,
      "volume": 21200
    },
    {
      "time": "2025-12-18",
      "open": 113.55000305175781,
      "high": 113.86000061035156,
      "low": 112.76000213623047,
      "close": 113.0999984741211,
      "volume": 16700
    },
    {
      "time": "2025-12-19",
      "open": 113.20999908447266,
      "high": 114.94999694824219,
      "low": 112.9800033569336,
      "close": 114.83999633789062,
      "volume": 7600
    },
    {
      "time": "2025-12-22",
      "open": 114.73999786376953,
      "high": 115.79000091552734,
      "low": 114.73999786376953,
      "close": 115.62999725341797,
      "volume": 9000
    },
    {
      "time": "2025-12-23",
      "open": 115.29000091552734,
      "high": 115.66000366210938,
      "low": 115.02999877929688,
      "close": 115.12999725341797,
      "volume": 11200
    },
    {
      "time": "2025-12-24",
      "open": 115.19000244140625,
      "high": 115.5199966430664,
      "low": 115.16000366210938,
      "close": 115.41999816894531,
      "volume": 4100
    },
    {
      "time": "2025-12-26",
      "open": 115.16999816894531,
      "high": 115.55000305175781,
      "low": 115.13999938964844,
      "close": 115.55000305175781,
      "volume": 3500
    },
    {
      "time": "2025-12-29",
      "open": 115.56999969482422,
      "high": 115.62999725341797,
      "low": 114.94000244140625,
      "close": 115.06999969482422,
      "volume": 9500
    },
    {
      "time": "2025-12-30",
      "open": 115.2699966430664,
      "high": 115.38999938964844,
      "low": 114.7300033569336,
      "close": 115.0999984741211,
      "volume": 121800
    },
    {
      "time": "2025-12-31",
      "open": 114.43000030517578,
      "high": 114.43000030517578,
      "low": 113.81999969482422,
      "close": 113.81999969482422,
      "volume": 15200
    },
    {
      "time": "2026-01-02",
      "open": 114.04000091552734,
      "high": 114.72000122070312,
      "low": 113.19000244140625,
      "close": 114.5999984741211,
      "volume": 50000
    },
    {
      "time": "2026-01-05",
      "open": 114.5199966430664,
      "high": 116.38999938964844,
      "low": 114.4800033569336,
      "close": 116.38999938964844,
      "volume": 29700
    },
    {
      "time": "2026-01-06",
      "open": 116.0999984741211,
      "high": 119.12999725341797,
      "low": 116.0999984741211,
      "close": 118.83999633789062,
      "volume": 28700
    },
    {
      "time": "2026-01-07",
      "open": 119.37999725341797,
      "high": 120.33999633789062,
      "low": 118.76000213623047,
      "close": 119.30999755859375,
      "volume": 9900
    },
    {
      "time": "2026-01-08",
      "open": 118.83999633789062,
      "high": 119.4800033569336,
      "low": 118.11000061035156,
      "close": 118.29000091552734,
      "volume": 12800
    },
    {
      "time": "2026-01-09",
      "open": 119.05999755859375,
      "high": 119.05999755859375,
      "low": 118.04000091552734,
      "close": 118.19999694824219,
      "volume": 23900
    },
    {
      "time": "2026-01-12",
      "open": 118,
      "high": 118,
      "low": 116.13999938964844,
      "close": 117.01000213623047,
      "volume": 13100
    },
    {
      "time": "2026-01-13",
      "open": 117.19000244140625,
      "high": 117.19000244140625,
      "low": 115.2300033569336,
      "close": 115.7300033569336,
      "volume": 57100
    },
    {
      "time": "2026-01-14",
      "open": 115.80999755859375,
      "high": 116.47000122070312,
      "low": 115.3499984741211,
      "close": 116.30000305175781,
      "volume": 16000
    },
    {
      "time": "2026-01-15",
      "open": 116.44999694824219,
      "high": 117.16000366210938,
      "low": 115.44999694824219,
      "close": 116.83999633789062,
      "volume": 20700
    },
    {
      "time": "2026-01-16",
      "open": 116.72000122070312,
      "high": 116.72000122070312,
      "low": 115.69000244140625,
      "close": 115.69000244140625,
      "volume": 10600
    },
    {
      "time": "2026-01-20",
      "open": 114.73999786376953,
      "high": 116.68000030517578,
      "low": 114.12000274658203,
      "close": 116.11000061035156,
      "volume": 15000
    },
    {
      "time": "2026-01-21",
      "open": 116.33000183105469,
      "high": 117.86000061035156,
      "low": 116.30000305175781,
      "close": 117.8499984741211,
      "volume": 18100
    },
    {
      "time": "2026-01-22",
      "open": 117.7300033569336,
      "high": 118.62999725341797,
      "low": 117.27999877929688,
      "close": 118.12999725341797,
      "volume": 15900
    },
    {
      "time": "2026-01-23",
      "open": 118.11000061035156,
      "high": 118.11000061035156,
      "low": 116.98999786376953,
      "close": 117.2300033569336,
      "volume": 31300
    },
    {
      "time": "2026-01-26",
      "open": 118,
      "high": 118,
      "low": 117.44000244140625,
      "close": 117.4800033569336,
      "volume": 33900
    },
    {
      "time": "2026-01-27",
      "open": 116.88999938964844,
      "high": 117.4000015258789,
      "low": 115.9800033569336,
      "close": 116.33999633789062,
      "volume": 29500
    },
    {
      "time": "2026-01-28",
      "open": 115.61000061035156,
      "high": 115.61000061035156,
      "low": 114.91999816894531,
      "close": 114.91999816894531,
      "volume": 11800
    },
    {
      "time": "2026-01-29",
      "open": 115.19999694824219,
      "high": 115.19999694824219,
      "low": 114.29000091552734,
      "close": 114.52999877929688,
      "volume": 61900
    },
    {
      "time": "2026-01-30",
      "open": 113.98999786376953,
      "high": 114.51000213623047,
      "low": 113.41000366210938,
      "close": 114.33000183105469,
      "volume": 259800
    },
    {
      "time": "2026-02-02",
      "open": 114.19999694824219,
      "high": 114.79000091552734,
      "low": 113.9800033569336,
      "close": 114.72000122070312,
      "volume": 65800
    },
    {
      "time": "2026-02-03",
      "open": 114.26000213623047,
      "high": 115.94000244140625,
      "low": 113.58000183105469,
      "close": 114.04000091552734,
      "volume": 23500
    },
    {
      "time": "2026-02-04",
      "open": 114.55999755859375,
      "high": 115.19000244140625,
      "low": 114.12000274658203,
      "close": 114.43000030517578,
      "volume": 18400
    },
    {
      "time": "2026-02-05",
      "open": 114.30000305175781,
      "high": 115.13999938964844,
      "low": 113.80999755859375,
      "close": 114,
      "volume": 13200
    },
    {
      "time": "2026-02-06",
      "open": 113.93000030517578,
      "high": 115.79000091552734,
      "low": 113.93000030517578,
      "close": 115.79000091552734,
      "volume": 23100
    },
    {
      "time": "2026-02-09",
      "open": 115.30999755859375,
      "high": 115.30999755859375,
      "low": 114.04000091552734,
      "close": 114.19000244140625,
      "volume": 15700
    },
    {
      "time": "2026-02-10",
      "open": 114.2699966430664,
      "high": 114.69999694824219,
      "low": 113.58000183105469,
      "close": 113.58000183105469,
      "volume": 44300
    },
    {
      "time": "2026-02-11",
      "open": 113.38999938964844,
      "high": 115.01000213623047,
      "low": 113,
      "close": 114.81999969482422,
      "volume": 32600
    },
    {
      "time": "2026-02-12",
      "open": 114.5199966430664,
      "high": 114.80999755859375,
      "low": 113.08000183105469,
      "close": 113.18000030517578,
      "volume": 22300
    },
    {
      "time": "2026-02-13",
      "open": 113.58000183105469,
      "high": 115.4000015258789,
      "low": 113.58000183105469,
      "close": 114.6500015258789,
      "volume": 12500
    },
    {
      "time": "2026-02-17",
      "open": 114.7300033569336,
      "high": 115.1500015258789,
      "low": 114.23999786376953,
      "close": 114.80000305175781,
      "volume": 16600
    },
    {
      "time": "2026-02-18",
      "open": 114.43000030517578,
      "high": 115.87999725341797,
      "low": 114.43000030517578,
      "close": 115.5199966430664,
      "volume": 14300
    },
    {
      "time": "2026-02-19",
      "open": 115.2300033569336,
      "high": 115.6500015258789,
      "low": 114.56999969482422,
      "close": 115.6500015258789,
      "volume": 49500
    },
    {
      "time": "2026-02-20",
      "open": 115.1500015258789,
      "high": 115.75,
      "low": 114.9000015258789,
      "close": 115.75,
      "volume": 6700
    },
    {
      "time": "2026-02-23",
      "open": 115.83000183105469,
      "high": 116.0199966430664,
      "low": 115.37999725341797,
      "close": 116.0199966430664,
      "volume": 8400
    },
    {
      "time": "2026-02-24",
      "open": 115.79000091552734,
      "high": 116.12000274658203,
      "low": 115.69999694824219,
      "close": 115.91999816894531,
      "volume": 9200
    },
    {
      "time": "2026-02-25",
      "open": 116.58999633789062,
      "high": 116.75,
      "low": 115.83000183105469,
      "close": 116.04000091552734,
      "volume": 23200
    },
    {
      "time": "2026-02-26",
      "open": 115.83999633789062,
      "high": 115.83999633789062,
      "low": 114.51000213623047,
      "close": 115.62000274658203,
      "volume": 13800
    },
    {
      "time": "2026-02-27",
      "open": 114.8499984741211,
      "high": 116.23999786376953,
      "low": 114.8499984741211,
      "close": 116.23999786376953,
      "volume": 6600
    },
    {
      "time": "2026-03-02",
      "open": 115.23999786376953,
      "high": 115.37000274658203,
      "low": 114.37999725341797,
      "close": 115.04000091552734,
      "volume": 55500
    },
    {
      "time": "2026-03-03",
      "open": 113.11000061035156,
      "high": 113.7699966430664,
      "low": 111.83000183105469,
      "close": 113.12000274658203,
      "volume": 11300
    },
    {
      "time": "2026-03-04",
      "open": 113.62999725341797,
      "high": 114.37000274658203,
      "low": 112.77999877929688,
      "close": 113.94000244140625,
      "volume": 6600
    },
    {
      "time": "2026-03-05",
      "open": 113.01000213623047,
      "high": 113.01000213623047,
      "low": 111.38999938964844,
      "close": 111.80999755859375,
      "volume": 12300
    },
    {
      "time": "2026-03-06",
      "open": 110.94000244140625,
      "high": 111.13999938964844,
      "low": 109.9800033569336,
      "close": 111,
      "volume": 9300
    },
    {
      "time": "2026-03-09",
      "open": 109.93000030517578,
      "high": 111.94000244140625,
      "low": 109.16000366210938,
      "close": 111.88999938964844,
      "volume": 20500
    },
    {
      "time": "2026-03-10",
      "open": 111.70999908447266,
      "high": 111.87000274658203,
      "low": 110.68000030517578,
      "close": 110.68000030517578,
      "volume": 18600
    },
    {
      "time": "2026-03-11",
      "open": 110.1500015258789,
      "high": 110.68000030517578,
      "low": 110.02999877929688,
      "close": 110.30000305175781,
      "volume": 13800
    },
    {
      "time": "2026-03-12",
      "open": 109.2300033569336,
      "high": 110.23999786376953,
      "low": 108.2300033569336,
      "close": 108.2300033569336,
      "volume": 13200
    },
    {
      "time": "2026-03-13",
      "open": 109.33000183105469,
      "high": 109.33000183105469,
      "low": 107.8499984741211,
      "close": 107.94000244140625,
      "volume": 12900
    },
    {
      "time": "2026-03-16",
      "open": 108.68000030517578,
      "high": 109.25,
      "low": 108.47000122070312,
      "close": 108.5999984741211,
      "volume": 12200
    },
    {
      "time": "2026-03-17",
      "open": 108.77999877929688,
      "high": 110.08999633789062,
      "low": 108.77999877929688,
      "close": 109.16999816894531,
      "volume": 8900
    },
    {
      "time": "2026-03-18",
      "open": 108.4800033569336,
      "high": 108.4800033569336,
      "low": 107.2300033569336,
      "close": 107.2300033569336,
      "volume": 19000
    },
    {
      "time": "2026-03-19",
      "open": 107.41000366210938,
      "high": 107.58999633789062,
      "low": 106.66000366210938,
      "close": 106.95999908447266,
      "volume": 8500
    },
    {
      "time": "2026-03-20",
      "open": 106.66000366210938,
      "high": 106.73999786376953,
      "low": 105.38999938964844,
      "close": 105.44999694824219,
      "volume": 33800
    },
    {
      "time": "2026-03-23",
      "open": 106.87999725341797,
      "high": 107.30000305175781,
      "low": 106.0999984741211,
      "close": 106.41000366210938,
      "volume": 23800
    },
    {
      "time": "2026-03-24",
      "open": 105.54000091552734,
      "high": 106.38999938964844,
      "low": 104.63999938964844,
      "close": 105.80999755859375,
      "volume": 36300
    },
    {
      "time": "2026-03-25",
      "open": 106.83000183105469,
      "high": 108.0999984741211,
      "low": 106.83000183105469,
      "close": 108.06999969482422,
      "volume": 24000
    },
    {
      "time": "2026-03-26",
      "open": 107.05000305175781,
      "high": 108.52999877929688,
      "low": 107.05000305175781,
      "close": 107.33000183105469,
      "volume": 27900
    },
    {
      "time": "2026-03-27",
      "open": 106.95999908447266,
      "high": 106.95999908447266,
      "low": 104.52999877929688,
      "close": 104.58000183105469,
      "volume": 22000
    },
    {
      "time": "2026-03-30",
      "open": 105.7699966430664,
      "high": 105.81999969482422,
      "low": 104.94999694824219,
      "close": 105.19000244140625,
      "volume": 21400
    },
    {
      "time": "2026-03-31",
      "open": 108.11000061035156,
      "high": 109.7699966430664,
      "low": 108.01000213623047,
      "close": 109.7699966430664,
      "volume": 21600
    },
    {
      "time": "2026-04-01",
      "open": 110.12999725341797,
      "high": 111.16000366210938,
      "low": 110.11000061035156,
      "close": 110.62999725341797,
      "volume": 39900
    },
    {
      "time": "2026-04-02",
      "open": 109.33999633789062,
      "high": 110.5,
      "low": 108.87000274658203,
      "close": 110.38999938964844,
      "volume": 7500
    },
    {
      "time": "2026-04-06",
      "open": 110.18000030517578,
      "high": 110.97000122070312,
      "low": 110.18000030517578,
      "close": 110.56999969482422,
      "volume": 14300
    },
    {
      "time": "2026-04-07",
      "open": 110.63999938964844,
      "high": 110.91000366210938,
      "low": 110.0199966430664,
      "close": 110.69000244140625,
      "volume": 9500
    },
    {
      "time": "2026-04-08",
      "open": 112.52999877929688,
      "high": 112.77999877929688,
      "low": 112.2300033569336,
      "close": 112.6500015258789,
      "volume": 11600
    },
    {
      "time": "2026-04-09",
      "open": 112,
      "high": 112.98999786376953,
      "low": 111.61000061035156,
      "close": 112.80000305175781,
      "volume": 10700
    },
    {
      "time": "2026-04-10",
      "open": 113.31999969482422,
      "high": 113.31999969482422,
      "low": 111.61000061035156,
      "close": 111.87000274658203,
      "volume": 10400
    },
    {
      "time": "2026-04-13",
      "open": 111.66999816894531,
      "high": 113.04000091552734,
      "low": 111.37000274658203,
      "close": 113.04000091552734,
      "volume": 9400
    },
    {
      "time": "2026-04-14",
      "open": 113.19999694824219,
      "high": 114.6500015258789,
      "low": 113.16000366210938,
      "close": 114.01000213623047,
      "volume": 16700
    },
    {
      "time": "2026-04-15",
      "open": 114.16000366210938,
      "high": 114.19000244140625,
      "low": 112.98999786376953,
      "close": 113.56999969482422,
      "volume": 10800
    },
    {
      "time": "2026-04-16",
      "open": 113.4800033569336,
      "high": 114.05000305175781,
      "low": 112.5999984741211,
      "close": 112.7300033569336,
      "volume": 10800
    },
    {
      "time": "2026-04-17",
      "open": 113.55999755859375,
      "high": 115.08999633789062,
      "low": 113.55999755859375,
      "close": 114.81999969482422,
      "volume": 13500
    },
    {
      "time": "2026-04-20",
      "open": 114.4800033569336,
      "high": 114.5,
      "low": 114.05000305175781,
      "close": 114.20999908447266,
      "volume": 8600
    },
    {
      "time": "2026-04-21",
      "open": 114.9000015258789,
      "high": 114.94999694824219,
      "low": 113.1500015258789,
      "close": 113.20999908447266,
      "volume": 8900
    },
    {
      "time": "2026-04-22",
      "open": 113.87000274658203,
      "high": 114.2300033569336,
      "low": 113.30000305175781,
      "close": 113.58000183105469,
      "volume": 8200
    },
    {
      "time": "2026-04-23",
      "open": 113.4000015258789,
      "high": 113.4000015258789,
      "low": 111.66000366210938,
      "close": 112.41999816894531,
      "volume": 8200
    },
    {
      "time": "2026-04-24",
      "open": 112.87999725341797,
      "high": 112.87999725341797,
      "low": 111.48999786376953,
      "close": 112.5199966430664,
      "volume": 15000
    },
    {
      "time": "2026-04-27",
      "open": 112.98999786376953,
      "high": 114.13999938964844,
      "low": 112.98999786376953,
      "close": 113.62000274658203,
      "volume": 87300
    },
    {
      "time": "2026-04-28",
      "open": 113.88999938964844,
      "high": 113.88999938964844,
      "low": 112.19000244140625,
      "close": 112.30999755859375,
      "volume": 19900
    },
    {
      "time": "2026-04-29",
      "open": 111.5,
      "high": 111.94000244140625,
      "low": 111.31999969482422,
      "close": 111.91000366210938,
      "volume": 11000
    },
    {
      "time": "2026-04-30",
      "open": 111.75,
      "high": 112.93000030517578,
      "low": 111.75,
      "close": 112.93000030517578,
      "volume": 18300
    },
    {
      "time": "2026-05-01",
      "open": 112.91999816894531,
      "high": 112.91999816894531,
      "low": 112.33999633789062,
      "close": 112.44999694824219,
      "volume": 38400
    },
    {
      "time": "2026-05-04",
      "open": 112.37999725341797,
      "high": 112.87000274658203,
      "low": 112.0999984741211,
      "close": 112.54000091552734,
      "volume": 11500
    },
    {
      "time": "2026-05-05",
      "open": 112.6500015258789,
      "high": 113.0999984741211,
      "low": 112.41999816894531,
      "close": 112.93000030517578,
      "volume": 10600
    },
    {
      "time": "2026-05-06",
      "open": 113.58999633789062,
      "high": 115.08999633789062,
      "low": 113.58999633789062,
      "close": 115.06999969482422,
      "volume": 30600
    },
    {
      "time": "2026-05-07",
      "open": 114.41000366210938,
      "high": 114.41000366210938,
      "low": 113.3499984741211,
      "close": 113.4800033569336,
      "volume": 10700
    },
    {
      "time": "2026-05-08",
      "open": 114.04000091552734,
      "high": 114.04000091552734,
      "low": 112.75,
      "close": 113.22000122070312,
      "volume": 4700
    },
    {
      "time": "2026-05-11",
      "open": 113.36000061035156,
      "high": 113.4000015258789,
      "low": 112.08000183105469,
      "close": 112.47000122070312,
      "volume": 8700
    },
    {
      "time": "2026-05-12",
      "open": 112.69000244140625,
      "high": 114.38999938964844,
      "low": 112.30000305175781,
      "close": 114.2300033569336,
      "volume": 143400
    },
    {
      "time": "2026-05-13",
      "open": 113.47000122070312,
      "high": 114.25,
      "low": 113.47000122070312,
      "close": 114.11000061035156,
      "volume": 13000
    },
    {
      "time": "2026-05-14",
      "open": 114.05000305175781,
      "high": 114.33999633789062,
      "low": 113.62000274658203,
      "close": 113.62000274658203,
      "volume": 7100
    },
    {
      "time": "2026-05-15",
      "open": 113.62000274658203,
      "high": 113.62000274658203,
      "low": 112.61000061035156,
      "close": 112.61000061035156,
      "volume": 10500
    },
    {
      "time": "2026-05-18",
      "open": 112.41000366210938,
      "high": 113.69999694824219,
      "low": 112.41000366210938,
      "close": 113.33000183105469,
      "volume": 29600
    },
    {
      "time": "2026-05-19",
      "open": 112.7300033569336,
      "high": 114.12000274658203,
      "low": 112.52999877929688,
      "close": 113.58000183105469,
      "volume": 18700
    },
    {
      "time": "2026-05-20",
      "open": 113.36000061035156,
      "high": 114.1500015258789,
      "low": 113.36000061035156,
      "close": 113.98999786376953,
      "volume": 8400
    },
    {
      "time": "2026-05-21",
      "open": 113.52999877929688,
      "high": 114.41999816894531,
      "low": 113.44000244140625,
      "close": 114.41999816894531,
      "volume": 14500
    },
    {
      "time": "2026-05-22",
      "open": 114.47000122070312,
      "high": 115.31999969482422,
      "low": 114.37999725341797,
      "close": 114.77999877929688,
      "volume": 14200
    },
    {
      "time": "2026-05-26",
      "open": 114.81999969482422,
      "high": 114.81999969482422,
      "low": 113.87000274658203,
      "close": 114.2699966430664,
      "volume": 35200
    },
    {
      "time": "2026-05-27",
      "open": 114.61000061035156,
      "high": 115.54000091552734,
      "low": 114.19999694824219,
      "close": 114.30000305175781,
      "volume": 14300
    },
    {
      "time": "2026-05-28",
      "open": 114.22000122070312,
      "high": 115.80999755859375,
      "low": 114.22000122070312,
      "close": 115.48999786376953,
      "volume": 15800
    },
    {
      "time": "2026-05-29",
      "open": 115.52999877929688,
      "high": 115.72000122070312,
      "low": 115,
      "close": 115.16999816894531,
      "volume": 68900
    },
    {
      "time": "2026-06-01",
      "open": 114.5199966430664,
      "high": 114.80999755859375,
      "low": 114.05999755859375,
      "close": 114.5199966430664,
      "volume": 13300
    },
    {
      "time": "2026-06-02",
      "open": 112.87000274658203,
      "high": 113.13999938964844,
      "low": 112.66000366210938,
      "close": 112.73999786376953,
      "volume": 6900
    },
    {
      "time": "2026-06-03",
      "open": 112.37000274658203,
      "high": 114.4000015258789,
      "low": 112.37000274658203,
      "close": 114.4000015258789,
      "volume": 7300
    },
    {
      "time": "2026-06-04",
      "open": 115.75,
      "high": 117.41000366210938,
      "low": 115.75,
      "close": 116.66999816894531,
      "volume": 13000
    },
    {
      "time": "2026-06-05",
      "open": 116.72000122070312,
      "high": 116.72000122070312,
      "low": 116.2699966430664,
      "close": 116.62000274658203,
      "volume": 5500
    },
    {
      "time": "2026-06-08",
      "open": 116.51000213623047,
      "high": 116.51000213623047,
      "low": 115.58999633789062,
      "close": 115.87999725341797,
      "volume": 6100
    },
    {
      "time": "2026-06-09",
      "open": 116.4800033569336,
      "high": 118.37000274658203,
      "low": 116.4800033569336,
      "close": 118.3499984741211,
      "volume": 11900
    },
    {
      "time": "2026-06-10",
      "open": 118.26000213623047,
      "high": 118.37000274658203,
      "low": 116.6500015258789,
      "close": 116.76000213623047,
      "volume": 11500
    },
    {
      "time": "2026-06-11",
      "open": 116.69999694824219,
      "high": 117.91000366210938,
      "low": 116.56999969482422,
      "close": 117.38999938964844,
      "volume": 14900
    },
    {
      "time": "2026-06-12",
      "open": 117.25,
      "high": 118.01000213623047,
      "low": 117.05999755859375,
      "close": 117.5199966430664,
      "volume": 234600
    },
    {
      "time": "2026-06-15",
      "open": 117.94000244140625,
      "high": 117.94000244140625,
      "low": 116.87999725341797,
      "close": 117.44999694824219,
      "volume": 65700
    },
    {
      "time": "2026-06-16",
      "open": 117.7300033569336,
      "high": 118.02999877929688,
      "low": 117.12999725341797,
      "close": 117.16000366210938,
      "volume": 25200
    },
    {
      "time": "2026-06-17",
      "open": 117.05000305175781,
      "high": 117.7300033569336,
      "low": 115.4000015258789,
      "close": 115.94000244140625,
      "volume": 82700
    },
    {
      "time": "2026-06-18",
      "open": 116.23999786376953,
      "high": 116.23999786376953,
      "low": 114.87999725341797,
      "close": 115.44999694824219,
      "volume": 44300
    },
    {
      "time": "2026-06-22",
      "open": 115.4800033569336,
      "high": 116.05000305175781,
      "low": 115.05999755859375,
      "close": 115.63999938964844,
      "volume": 32200
    },
    {
      "time": "2026-06-23",
      "open": 115.88999938964844,
      "high": 117.11000061035156,
      "low": 115.88999938964844,
      "close": 116.69000244140625,
      "volume": 31600
    },
    {
      "time": "2026-06-24",
      "open": 117.31999969482422,
      "high": 119.12000274658203,
      "low": 117.31999969482422,
      "close": 118.75,
      "volume": 32400
    },
    {
      "time": "2026-06-25",
      "open": 118.95999908447266,
      "high": 121.38999938964844,
      "low": 118.95999908447266,
      "close": 120.44999694824219,
      "volume": 40800
    },
    {
      "time": "2026-06-26",
      "open": 120.06999969482422,
      "high": 122.91999816894531,
      "low": 120.06999969482422,
      "close": 122.91999816894531,
      "volume": 14300
    },
    {
      "time": "2026-06-29",
      "open": 123.16000366210938,
      "high": 123.16000366210938,
      "low": 122.16999816894531,
      "close": 122.88999938964844,
      "volume": 162200
    },
    {
      "time": "2026-06-30",
      "open": 122.9800033569336,
      "high": 122.9800033569336,
      "low": 121.41000366210938,
      "close": 122.4000015258789,
      "volume": 69000
    },
    {
      "time": "2026-07-01",
      "open": 122.33999633789062,
      "high": 123.83999633789062,
      "low": 122.33999633789062,
      "close": 123.51000213623047,
      "volume": 59200
    },
    {
      "time": "2026-07-02",
      "open": 124.26000213623047,
      "high": 126.19999694824219,
      "low": 124.26000213623047,
      "close": 126.19999694824219,
      "volume": 65100
    },
    {
      "time": "2026-07-06",
      "open": 126.1500015258789,
      "high": 126.1500015258789,
      "low": 124.36000061035156,
      "close": 125.81999969482422,
      "volume": 46000
    },
    {
      "time": "2026-07-07",
      "open": 126.68000030517578,
      "high": 127.54000091552734,
      "low": 126.25,
      "close": 126.73999786376953,
      "volume": 63000
    },
    {
      "time": "2026-07-08",
      "open": 125.61000061035156,
      "high": 125.61000061035156,
      "low": 124.05999755859375,
      "close": 124.37999725341797,
      "volume": 41600
    },
    {
      "time": "2026-07-09",
      "open": 123.88999938964844,
      "high": 125.7699966430664,
      "low": 123.88999938964844,
      "close": 125.19999694824219,
      "volume": 49100
    },
    {
      "time": "2026-07-10",
      "open": 125.56999969482422,
      "high": 125.56999969482422,
      "low": 123.44000244140625,
      "close": 123.93000030517578,
      "volume": 52700
    },
    {
      "time": "2026-07-13",
      "open": 123.70999908447266,
      "high": 124.19999694824219,
      "low": 123.54000091552734,
      "close": 123.66000366210938,
      "volume": 30400
    },
    {
      "time": "2026-07-14",
      "open": 122.36000061035156,
      "high": 122.41999816894531,
      "low": 121.26000213623047,
      "close": 121.87999725341797,
      "volume": 128700
    },
    {
      "time": "2026-07-15",
      "open": 121.5199966430664,
      "high": 122.87999725341797,
      "low": 121.31999969482422,
      "close": 122.62999725341797,
      "volume": 42400
    },
    {
      "time": "2026-07-16",
      "open": 123.5,
      "high": 124.62999725341797,
      "low": 123.5,
      "close": 124.19999694824219,
      "volume": 75400
    },
    {
      "time": "2026-07-17",
      "open": 123.6500015258789,
      "high": 124.87999725341797,
      "low": 123.08000183105469,
      "close": 123.44000244140625,
      "volume": 42100
    },
    {
      "time": "2026-07-20",
      "open": 123.1500015258789,
      "high": 123.1500015258789,
      "low": 121.97000122070312,
      "close": 122.13999938964844,
      "volume": 40400
    },
    {
      "time": "2026-07-21",
      "open": 121.19000244140625,
      "high": 122.83000183105469,
      "low": 120.45999908447266,
      "close": 122.83000183105469,
      "volume": 73500
    },
    {
      "time": "2026-07-22",
      "open": 123.19000244140625,
      "high": 123.19000244140625,
      "low": 121.62999725341797,
      "close": 121.6500015258789,
      "volume": 22100
    },
    {
      "time": "2026-07-23",
      "open": 121.93000030517578,
      "high": 123.3499984741211,
      "low": 121.93000030517578,
      "close": 123.0199966430664,
      "volume": 33900
    },
    {
      "time": "2026-07-24",
      "open": 123.83999633789062,
      "high": 124.81999969482422,
      "low": 123.83999633789062,
      "close": 124.05000305175781,
      "volume": 34900
    },
    {
      "time": "2026-07-27",
      "open": 124.91999816894531,
      "high": 125.95999908447266,
      "low": 124.91999816894531,
      "close": 125.11000061035156,
      "volume": 36800
    },
    {
      "time": "2026-07-28",
      "open": 126.18000030517578,
      "high": 128.3000030517578,
      "low": 126.18000030517578,
      "close": 128.3000030517578,
      "volume": 122900
    },
    {
      "time": "2026-07-29",
      "open": 128,
      "high": 128.6699981689453,
      "low": 127.66999816894531,
      "close": 128.24000549316406,
      "volume": 84600
    },
    {
      "time": "2026-07-30",
      "open": 127.38999938964844,
      "high": 127.9800033569336,
      "low": 126.48999786376953,
      "close": 127.9800033569336,
      "volume": 22000
    },
    {
      "time": "2026-07-31",
      "open": 127.91000366210938,
      "high": 127.91000366210938,
      "low": 125.62999725341797,
      "close": 127.08000183105469,
      "volume": 66300
    },
    {
      "time": "2026-08-03",
      "open": 127.98999786376953,
      "high": 128.2100067138672,
      "low": 127.56999969482422,
      "close": 127.98999786376953,
      "volume": 153400
    },
    {
      "time": "2026-08-04",
      "open": 127.5199966430664,
      "high": 128.60000610351562,
      "low": 127.16999816894531,
      "close": 128.39999389648438,
      "volume": 47300
    },
    {
      "time": "2026-08-05",
      "open": 128.58999633789062,
      "high": 128.58999633789062,
      "low": 127.45999908447266,
      "close": 128.3000030517578,
      "volume": 102100
    },
    {
      "time": "2026-08-06",
      "open": 129,
      "high": 129,
      "low": 127.05000305175781,
      "close": 127.58999633789062,
      "volume": 39600
    },
    {
      "time": "2026-08-07",
      "open": 129.6699981689453,
      "high": 130.97000122070312,
      "low": 129.05999755859375,
      "close": 130.97000122070312,
      "volume": 41800
    },
    {
      "time": "2026-08-10",
      "open": 130.82000732421875,
      "high": 132.27000427246094,
      "low": 130.82000732421875,
      "close": 132.22999572753906,
      "volume": 54900
    },
    {
      "time": "2026-08-11",
      "open": 132.33999633789062,
      "high": 132.39999389648438,
      "low": 131.4499969482422,
      "close": 131.52000427246094,
      "volume": 46400
    },
    {
      "time": "2026-08-12",
      "open": 130.52999877929688,
      "high": 131.85000610351562,
      "low": 130.27999877929688,
      "close": 131.8300018310547,
      "volume": 33800
    },
    {
      "time": "2026-08-13",
      "open": 132.3699951171875,
      "high": 132.3800048828125,
      "low": 131.27999877929688,
      "close": 131.5,
      "volume": 30500
    },
    {
      "time": "2026-08-14",
      "open": 131.55999755859375,
      "high": 131.55999755859375,
      "low": 130.91000366210938,
      "close": 131.22000122070312,
      "volume": 29500
    },
    {
      "time": "2026-08-17",
      "open": 130.63999938964844,
      "high": 131.49000549316406,
      "low": 130.63999938964844,
      "close": 131.13999938964844,
      "volume": 155700
    },
    {
      "time": "2026-08-18",
      "open": 131.5800018310547,
      "high": 132.97999572753906,
      "low": 131.5800018310547,
      "close": 132.08999633789062,
      "volume": 34600
    },
    {
      "time": "2026-08-19",
      "open": 133.77999877929688,
      "high": 135.4499969482422,
      "low": 133.77999877929688,
      "close": 134.99000549316406,
      "volume": 42500
    },
    {
      "time": "2026-08-20",
      "open": 134.69000244140625,
      "high": 135.17999267578125,
      "low": 133.77999877929688,
      "close": 133.8699951171875,
      "volume": 17300
    },
    {
      "time": "2026-08-21",
      "open": 134.1699981689453,
      "high": 135.38999938964844,
      "low": 134.1699981689453,
      "close": 135.22000122070312,
      "volume": 12700
    },
    {
      "time": "2026-08-24",
      "open": 134.8000030517578,
      "high": 134.9199981689453,
      "low": 134.4199981689453,
      "close": 134.8000030517578,
      "volume": 18200
    },
    {
      "time": "2026-08-25",
      "open": 134.94000244140625,
      "high": 135.3800048828125,
      "low": 134.58999633789062,
      "close": 135.3000030517578,
      "volume": 24200
    },
    {
      "time": "2026-08-26",
      "open": 134.75,
      "high": 135.82000732421875,
      "low": 134.6699981689453,
      "close": 135.08999633789062,
      "volume": 21100
    },
    {
      "time": "2026-08-27",
      "open": 134.17999267578125,
      "high": 135.36000061035156,
      "low": 134.17999267578125,
      "close": 134.33999633789062,
      "volume": 132600
    },
    {
      "time": "2026-08-28",
      "open": 134.33999633789062,
      "high": 134.33999633789062,
      "low": 133.00999450683594,
      "close": 133.17999267578125,
      "volume": 41000
    },
    {
      "time": "2026-08-31",
      "open": 132.75,
      "high": 132.99000549316406,
      "low": 131.66000366210938,
      "close": 132.88999938964844,
      "volume": 54700
    },
    {
      "time": "2026-09-01",
      "open": 133.00999450683594,
      "high": 134.00999450683594,
      "low": 132.8300018310547,
      "close": 133.00999450683594,
      "volume": 36500
    },
    {
      "time": "2026-09-02",
      "open": 133.27999877929688,
      "high": 134.80999755859375,
      "low": 133.27999877929688,
      "close": 134.2100067138672,
      "volume": 136300
    },
    {
      "time": "2026-09-03",
      "open": 134.83999633789062,
      "high": 134.83999633789062,
      "low": 133.16000366210938,
      "close": 134.4600067138672,
      "volume": 34700
    },
    {
      "time": "2026-09-04",
      "open": 133.24000549316406,
      "high": 133.72000122070312,
      "low": 132.9199981689453,
      "close": 133.4600067138672,
      "volume": 52900
    },
    {
      "time": "2026-09-08",
      "open": 131.89999389648438,
      "high": 132.16000366210938,
      "low": 130.6999969482422,
      "close": 130.6999969482422,
      "volume": 47700
    },
    {
      "time": "2026-09-09",
      "open": 130.5,
      "high": 131.0399932861328,
      "low": 129.9199981689453,
      "close": 130.8699951171875,
      "volume": 112000
    },
    {
      "time": "2026-09-10",
      "open": 130.3300018310547,
      "high": 130.3300018310547,
      "low": 129.17999267578125,
      "close": 129.3000030517578,
      "volume": 58600
    },
    {
      "time": "2026-09-11",
      "open": 130.32000732421875,
      "high": 130.5800018310547,
      "low": 129.22999572753906,
      "close": 129.66000366210938,
      "volume": 125500
    },
    {
      "time": "2026-09-14",
      "open": 130.8800048828125,
      "high": 131.25999450683594,
      "low": 130.55099487304688,
      "close": 131.16000366210938,
      "volume": 51260
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 111.1083999633789
    },
    {
      "time": "2025-11-24",
      "value": 111.26019989013672
    },
    {
      "time": "2025-11-25",
      "value": 111.46219985961915
    },
    {
      "time": "2025-11-26",
      "value": 111.66379989624023
    },
    {
      "time": "2025-11-28",
      "value": 111.83619995117188
    },
    {
      "time": "2025-12-01",
      "value": 111.98219985961914
    },
    {
      "time": "2025-12-02",
      "value": 112.11819992065429
    },
    {
      "time": "2025-12-03",
      "value": 112.2516000366211
    },
    {
      "time": "2025-12-04",
      "value": 112.38539993286133
    },
    {
      "time": "2025-12-05",
      "value": 112.57539993286133
    },
    {
      "time": "2025-12-08",
      "value": 112.7031999206543
    },
    {
      "time": "2025-12-09",
      "value": 112.81179992675781
    },
    {
      "time": "2025-12-10",
      "value": 112.91099990844727
    },
    {
      "time": "2025-12-11",
      "value": 112.98759994506835
    },
    {
      "time": "2025-12-12",
      "value": 113.03539993286132
    },
    {
      "time": "2025-12-15",
      "value": 113.06379989624024
    },
    {
      "time": "2025-12-16",
      "value": 113.08279998779297
    },
    {
      "time": "2025-12-17",
      "value": 113.09619995117187
    },
    {
      "time": "2025-12-18",
      "value": 113.09579986572265
    },
    {
      "time": "2025-12-19",
      "value": 113.14839981079102
    },
    {
      "time": "2025-12-22",
      "value": 113.26939971923828
    },
    {
      "time": "2025-12-23",
      "value": 113.37179962158203
    },
    {
      "time": "2025-12-24",
      "value": 113.47259963989258
    },
    {
      "time": "2025-12-26",
      "value": 113.56799972534179
    },
    {
      "time": "2025-12-29",
      "value": 113.65019973754883
    },
    {
      "time": "2025-12-30",
      "value": 113.71899963378907
    },
    {
      "time": "2025-12-31",
      "value": 113.73279968261718
    },
    {
      "time": "2026-01-02",
      "value": 113.75619964599609
    },
    {
      "time": "2026-01-05",
      "value": 113.82759963989258
    },
    {
      "time": "2026-01-06",
      "value": 113.94359954833985
    },
    {
      "time": "2026-01-07",
      "value": 114.06579956054688
    },
    {
      "time": "2026-01-08",
      "value": 114.16359954833985
    },
    {
      "time": "2026-01-09",
      "value": 114.27379943847656
    },
    {
      "time": "2026-01-12",
      "value": 114.38179946899415
    },
    {
      "time": "2026-01-13",
      "value": 114.49339950561523
    },
    {
      "time": "2026-01-14",
      "value": 114.59019958496094
    },
    {
      "time": "2026-01-15",
      "value": 114.70059951782227
    },
    {
      "time": "2026-01-16",
      "value": 114.78899963378906
    },
    {
      "time": "2026-01-20",
      "value": 114.88179962158203
    },
    {
      "time": "2026-01-21",
      "value": 115.03239959716797
    },
    {
      "time": "2026-01-22",
      "value": 115.174599609375
    },
    {
      "time": "2026-01-23",
      "value": 115.30519973754883
    },
    {
      "time": "2026-01-26",
      "value": 115.39899978637695
    },
    {
      "time": "2026-01-27",
      "value": 115.4613996887207
    },
    {
      "time": "2026-01-28",
      "value": 115.51499969482421
    },
    {
      "time": "2026-01-29",
      "value": 115.57119964599609
    },
    {
      "time": "2026-01-30",
      "value": 115.63319961547852
    },
    {
      "time": "2026-02-02",
      "value": 115.68999969482422
    },
    {
      "time": "2026-02-03",
      "value": 115.74059967041016
    },
    {
      "time": "2026-02-04",
      "value": 115.81239974975585
    },
    {
      "time": "2026-02-05",
      "value": 115.81959976196289
    },
    {
      "time": "2026-02-06",
      "value": 115.8197998046875
    },
    {
      "time": "2026-02-09",
      "value": 115.73999984741211
    },
    {
      "time": "2026-02-10",
      "value": 115.64279983520508
    },
    {
      "time": "2026-02-11",
      "value": 115.5763998413086
    },
    {
      "time": "2026-02-12",
      "value": 115.5131999206543
    },
    {
      "time": "2026-02-13",
      "value": 115.48799987792968
    },
    {
      "time": "2026-02-17",
      "value": 115.46879989624023
    },
    {
      "time": "2026-02-18",
      "value": 115.46739990234374
    },
    {
      "time": "2026-02-19",
      "value": 115.46119995117188
    },
    {
      "time": "2026-02-20",
      "value": 115.49559997558593
    },
    {
      "time": "2026-02-23",
      "value": 115.5463998413086
    },
    {
      "time": "2026-02-24",
      "value": 115.57219985961915
    },
    {
      "time": "2026-02-25",
      "value": 115.58339981079102
    },
    {
      "time": "2026-02-26",
      "value": 115.59799987792968
    },
    {
      "time": "2026-02-27",
      "value": 115.61339981079101
    },
    {
      "time": "2026-03-02",
      "value": 115.62899978637695
    },
    {
      "time": "2026-03-03",
      "value": 115.61799987792969
    },
    {
      "time": "2026-03-04",
      "value": 115.63479995727539
    },
    {
      "time": "2026-03-05",
      "value": 115.57419998168945
    },
    {
      "time": "2026-03-06",
      "value": 115.48160003662109
    },
    {
      "time": "2026-03-09",
      "value": 115.4168000793457
    },
    {
      "time": "2026-03-10",
      "value": 115.3220001220703
    },
    {
      "time": "2026-03-11",
      "value": 115.21700012207032
    },
    {
      "time": "2026-03-12",
      "value": 115.0802001953125
    },
    {
      "time": "2026-03-13",
      "value": 114.9370002746582
    },
    {
      "time": "2026-03-16",
      "value": 114.83260025024414
    },
    {
      "time": "2026-03-17",
      "value": 114.72400024414063
    },
    {
      "time": "2026-03-18",
      "value": 114.54080032348632
    },
    {
      "time": "2026-03-19",
      "value": 114.30320037841797
    },
    {
      "time": "2026-03-20",
      "value": 114.02600036621094
    },
    {
      "time": "2026-03-23",
      "value": 113.78840042114258
    },
    {
      "time": "2026-03-24",
      "value": 113.54060043334961
    },
    {
      "time": "2026-03-25",
      "value": 113.36180038452149
    },
    {
      "time": "2026-03-26",
      "value": 113.19380035400391
    },
    {
      "time": "2026-03-27",
      "value": 112.95940032958984
    },
    {
      "time": "2026-03-30",
      "value": 112.72640045166015
    },
    {
      "time": "2026-03-31",
      "value": 112.60800033569336
    },
    {
      "time": "2026-04-01",
      "value": 112.49840026855469
    },
    {
      "time": "2026-04-02",
      "value": 112.34920028686524
    },
    {
      "time": "2026-04-06",
      "value": 112.19800033569337
    },
    {
      "time": "2026-04-07",
      "value": 112.06720031738281
    },
    {
      "time": "2026-04-08",
      "value": 111.97060028076172
    },
    {
      "time": "2026-04-09",
      "value": 111.89980041503907
    },
    {
      "time": "2026-04-10",
      "value": 111.8388005065918
    },
    {
      "time": "2026-04-13",
      "value": 111.80900054931641
    },
    {
      "time": "2026-04-14",
      "value": 111.80260055541993
    },
    {
      "time": "2026-04-15",
      "value": 111.77960052490235
    },
    {
      "time": "2026-04-16",
      "value": 111.75340057373047
    },
    {
      "time": "2026-04-17",
      "value": 111.76120056152344
    },
    {
      "time": "2026-04-20",
      "value": 111.76540054321289
    },
    {
      "time": "2026-04-21",
      "value": 111.7138005065918
    },
    {
      "time": "2026-04-22",
      "value": 111.70160049438476
    },
    {
      "time": "2026-04-23",
      "value": 111.67840042114258
    },
    {
      "time": "2026-04-24",
      "value": 111.63240036010743
    },
    {
      "time": "2026-04-27",
      "value": 111.64120040893555
    },
    {
      "time": "2026-04-28",
      "value": 111.59440032958985
    },
    {
      "time": "2026-04-29",
      "value": 111.53660034179687
    },
    {
      "time": "2026-04-30",
      "value": 111.48480041503906
    },
    {
      "time": "2026-05-01",
      "value": 111.42080032348633
    },
    {
      "time": "2026-05-04",
      "value": 111.35660034179688
    },
    {
      "time": "2026-05-05",
      "value": 111.29480041503906
    },
    {
      "time": "2026-05-06",
      "value": 111.27780044555664
    },
    {
      "time": "2026-05-07",
      "value": 111.22660049438477
    },
    {
      "time": "2026-05-08",
      "value": 111.17860046386718
    },
    {
      "time": "2026-05-11",
      "value": 111.10320053100585
    },
    {
      "time": "2026-05-12",
      "value": 111.08700057983398
    },
    {
      "time": "2026-05-13",
      "value": 111.10680053710938
    },
    {
      "time": "2026-05-14",
      "value": 111.10040054321288
    },
    {
      "time": "2026-05-15",
      "value": 111.11640060424804
    },
    {
      "time": "2026-05-18",
      "value": 111.16300064086914
    },
    {
      "time": "2026-05-19",
      "value": 111.19680068969727
    },
    {
      "time": "2026-05-20",
      "value": 111.26300064086914
    },
    {
      "time": "2026-05-21",
      "value": 111.34540054321289
    },
    {
      "time": "2026-05-22",
      "value": 111.47640045166015
    },
    {
      "time": "2026-05-26",
      "value": 111.60300033569337
    },
    {
      "time": "2026-05-27",
      "value": 111.71700042724609
    },
    {
      "time": "2026-05-28",
      "value": 111.84340042114258
    },
    {
      "time": "2026-05-29",
      "value": 112.00220031738282
    },
    {
      "time": "2026-06-01",
      "value": 112.15340026855469
    },
    {
      "time": "2026-06-02",
      "value": 112.29920028686523
    },
    {
      "time": "2026-06-03",
      "value": 112.45900024414063
    },
    {
      "time": "2026-06-04",
      "value": 112.67620025634766
    },
    {
      "time": "2026-06-05",
      "value": 112.84720031738281
    },
    {
      "time": "2026-06-08",
      "value": 113.01820022583007
    },
    {
      "time": "2026-06-09",
      "value": 113.2936001586914
    },
    {
      "time": "2026-06-10",
      "value": 113.5250001525879
    },
    {
      "time": "2026-06-11",
      "value": 113.67740020751953
    },
    {
      "time": "2026-06-12",
      "value": 113.8152001953125
    },
    {
      "time": "2026-06-15",
      "value": 113.95640014648437
    },
    {
      "time": "2026-06-16",
      "value": 114.08820022583008
    },
    {
      "time": "2026-06-17",
      "value": 114.19320022583008
    },
    {
      "time": "2026-06-18",
      "value": 114.24920013427734
    },
    {
      "time": "2026-06-22",
      "value": 114.30600006103515
    },
    {
      "time": "2026-06-23",
      "value": 114.40240005493165
    },
    {
      "time": "2026-06-24",
      "value": 114.5166000366211
    },
    {
      "time": "2026-06-25",
      "value": 114.64539993286132
    },
    {
      "time": "2026-06-26",
      "value": 114.83239990234375
    },
    {
      "time": "2026-06-29",
      "value": 115.03559982299805
    },
    {
      "time": "2026-06-30",
      "value": 115.18719985961914
    },
    {
      "time": "2026-07-01",
      "value": 115.3731999206543
    },
    {
      "time": "2026-07-02",
      "value": 115.63299987792969
    },
    {
      "time": "2026-07-06",
      "value": 115.87779983520508
    },
    {
      "time": "2026-07-07",
      "value": 116.16419982910156
    },
    {
      "time": "2026-07-08",
      "value": 116.40139984130859
    },
    {
      "time": "2026-07-09",
      "value": 116.63299972534179
    },
    {
      "time": "2026-07-10",
      "value": 116.86539978027344
    },
    {
      "time": "2026-07-13",
      "value": 117.10039978027343
    },
    {
      "time": "2026-07-14",
      "value": 117.27939971923828
    },
    {
      "time": "2026-07-15",
      "value": 117.4829997253418
    },
    {
      "time": "2026-07-16",
      "value": 117.7161996459961
    },
    {
      "time": "2026-07-17",
      "value": 117.9263996887207
    },
    {
      "time": "2026-07-20",
      "value": 118.06779968261719
    },
    {
      "time": "2026-07-21",
      "value": 118.2547996520996
    },
    {
      "time": "2026-07-22",
      "value": 118.42339965820312
    },
    {
      "time": "2026-07-23",
      "value": 118.63439956665039
    },
    {
      "time": "2026-07-24",
      "value": 118.83079956054688
    },
    {
      "time": "2026-07-27",
      "value": 119.05079956054688
    },
    {
      "time": "2026-07-28",
      "value": 119.3443995666504
    },
    {
      "time": "2026-07-29",
      "value": 119.65699966430664
    },
    {
      "time": "2026-07-30",
      "value": 119.94999969482421
    },
    {
      "time": "2026-07-31",
      "value": 120.21999969482422
    },
    {
      "time": "2026-08-03",
      "value": 120.49999969482423
    },
    {
      "time": "2026-08-04",
      "value": 120.779599609375
    },
    {
      "time": "2026-08-05",
      "value": 121.04999969482422
    },
    {
      "time": "2026-08-06",
      "value": 121.31639968872071
    },
    {
      "time": "2026-08-07",
      "value": 121.6497996520996
    },
    {
      "time": "2026-08-10",
      "value": 121.984599609375
    },
    {
      "time": "2026-08-11",
      "value": 122.31159973144531
    },
    {
      "time": "2026-08-12",
      "value": 122.65779983520508
    },
    {
      "time": "2026-08-13",
      "value": 123.03299987792968
    },
    {
      "time": "2026-08-14",
      "value": 123.36939987182618
    },
    {
      "time": "2026-08-17",
      "value": 123.65879989624024
    },
    {
      "time": "2026-08-18",
      "value": 123.96819976806641
    },
    {
      "time": "2026-08-19",
      "value": 124.35039993286132
    },
    {
      "time": "2026-08-20",
      "value": 124.66079986572265
    },
    {
      "time": "2026-08-21",
      "value": 125.02999984741211
    },
    {
      "time": "2026-08-24",
      "value": 125.3781999206543
    },
    {
      "time": "2026-08-25",
      "value": 125.73380004882813
    },
    {
      "time": "2026-08-26",
      "value": 126.08660003662109
    },
    {
      "time": "2026-08-27",
      "value": 126.43019989013672
    },
    {
      "time": "2026-08-28",
      "value": 126.77499969482422
    },
    {
      "time": "2026-08-31",
      "value": 127.12379974365234
    },
    {
      "time": "2026-09-01",
      "value": 127.4711996459961
    },
    {
      "time": "2026-09-02",
      "value": 127.82159973144532
    },
    {
      "time": "2026-09-03",
      "value": 128.13579986572265
    },
    {
      "time": "2026-09-04",
      "value": 128.39600006103515
    },
    {
      "time": "2026-09-08",
      "value": 128.5516000366211
    },
    {
      "time": "2026-09-09",
      "value": 128.71119995117186
    },
    {
      "time": "2026-09-10",
      "value": 128.84919998168945
    },
    {
      "time": "2026-09-11",
      "value": 128.97220001220703
    },
    {
      "time": "2026-09-14",
      "value": 129.07140014648436
    }
  ],
  "analysis": null
}