{
  "ok": true,
  "cached": false,
  "ticker": "IVOO",
  "price": 124.89,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-p-mid-cap-400-102002588.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 111.73999786376953,
      "high": 112.06999969482422,
      "low": 111.23999786376953,
      "close": 111.29000091552734,
      "volume": 48800
    },
    {
      "time": "2025-09-16",
      "open": 111.41999816894531,
      "high": 111.47000122070312,
      "low": 110.44000244140625,
      "close": 111.02999877929688,
      "volume": 46500
    },
    {
      "time": "2025-09-17",
      "open": 111.33000183105469,
      "high": 112.25,
      "low": 110.08999633789062,
      "close": 110.98999786376953,
      "volume": 60300
    },
    {
      "time": "2025-09-18",
      "open": 111.56999969482422,
      "high": 112.44000244140625,
      "low": 111.18000030517578,
      "close": 112.27999877929688,
      "volume": 61700
    },
    {
      "time": "2025-09-19",
      "open": 112.29000091552734,
      "high": 112.41999816894531,
      "low": 111.19000244140625,
      "close": 111.37999725341797,
      "volume": 41300
    },
    {
      "time": "2025-09-22",
      "open": 111.13999938964844,
      "high": 111.52999877929688,
      "low": 110.73999786376953,
      "close": 111.30000305175781,
      "volume": 38900
    },
    {
      "time": "2025-09-23",
      "open": 111.58999633789062,
      "high": 112.41000366210938,
      "low": 111.16000366210938,
      "close": 111.30000305175781,
      "volume": 71500
    },
    {
      "time": "2025-09-24",
      "open": 111.19999694824219,
      "high": 111.27999877929688,
      "low": 110.06999969482422,
      "close": 110.06999969482422,
      "volume": 46200
    },
    {
      "time": "2025-09-25",
      "open": 109.23999786376953,
      "high": 109.52999877929688,
      "low": 108.83999633789062,
      "close": 109.45999908447266,
      "volume": 36700
    },
    {
      "time": "2025-09-26",
      "open": 109.69000244140625,
      "high": 110.66999816894531,
      "low": 109.69000244140625,
      "close": 110.54000091552734,
      "volume": 63800
    },
    {
      "time": "2025-09-29",
      "open": 111.11000061035156,
      "high": 111.11000061035156,
      "low": 110,
      "close": 110.29000091552734,
      "volume": 50000
    },
    {
      "time": "2025-09-30",
      "open": 110.20999908447266,
      "high": 110.5199966430664,
      "low": 109.43000030517578,
      "close": 110.37999725341797,
      "volume": 81600
    },
    {
      "time": "2025-10-01",
      "open": 110.01000213623047,
      "high": 110.87000274658203,
      "low": 110.01000213623047,
      "close": 110.73999786376953,
      "volume": 48800
    },
    {
      "time": "2025-10-02",
      "open": 110.80000305175781,
      "high": 111.04000091552734,
      "low": 110.06999969482422,
      "close": 110.91000366210938,
      "volume": 63800
    },
    {
      "time": "2025-10-03",
      "open": 111.33000183105469,
      "high": 111.93000030517578,
      "low": 111.0999984741211,
      "close": 111.23999786376953,
      "volume": 46400
    },
    {
      "time": "2025-10-06",
      "open": 111.9000015258789,
      "high": 111.94999694824219,
      "low": 111.16000366210938,
      "close": 111.45999908447266,
      "volume": 105200
    },
    {
      "time": "2025-10-07",
      "open": 111.70999908447266,
      "high": 111.70999908447266,
      "low": 109.87000274658203,
      "close": 110.2300033569336,
      "volume": 62600
    },
    {
      "time": "2025-10-08",
      "open": 110.7699966430664,
      "high": 111.47000122070312,
      "low": 110.2699966430664,
      "close": 111.27999877929688,
      "volume": 53900
    },
    {
      "time": "2025-10-09",
      "open": 111.2300033569336,
      "high": 111.52999877929688,
      "low": 109.87999725341797,
      "close": 110.12000274658203,
      "volume": 55700
    },
    {
      "time": "2025-10-10",
      "open": 110.30000305175781,
      "high": 110.48999786376953,
      "low": 106.94000244140625,
      "close": 106.97000122070312,
      "volume": 92500
    },
    {
      "time": "2025-10-13",
      "open": 108.43000030517578,
      "high": 109.41999816894531,
      "low": 108.22000122070312,
      "close": 109.04000091552734,
      "volume": 54400
    },
    {
      "time": "2025-10-14",
      "open": 107.95999908447266,
      "high": 110.63999938964844,
      "low": 107.95999908447266,
      "close": 110.06999969482422,
      "volume": 80100
    },
    {
      "time": "2025-10-15",
      "open": 110.83000183105469,
      "high": 111.33000183105469,
      "low": 109.33000183105469,
      "close": 110.16999816894531,
      "volume": 67000
    },
    {
      "time": "2025-10-16",
      "open": 110.44000244140625,
      "high": 110.44000244140625,
      "low": 108.43000030517578,
      "close": 108.81999969482422,
      "volume": 83800
    },
    {
      "time": "2025-10-17",
      "open": 108.68000030517578,
      "high": 109.2300033569336,
      "low": 108.33000183105469,
      "close": 109.11000061035156,
      "volume": 53800
    },
    {
      "time": "2025-10-20",
      "open": 109.94999694824219,
      "high": 110.55000305175781,
      "low": 109.83999633789062,
      "close": 110.37000274658203,
      "volume": 50700
    },
    {
      "time": "2025-10-21",
      "open": 110.4000015258789,
      "high": 111.16999816894531,
      "low": 110,
      "close": 110.81999969482422,
      "volume": 52800
    },
    {
      "time": "2025-10-22",
      "open": 110.80000305175781,
      "high": 110.9000015258789,
      "low": 109.08000183105469,
      "close": 109.55999755859375,
      "volume": 75200
    },
    {
      "time": "2025-10-23",
      "open": 109.94000244140625,
      "high": 111.22000122070312,
      "low": 109.94000244140625,
      "close": 110.98999786376953,
      "volume": 61400
    },
    {
      "time": "2025-10-24",
      "open": 112.19000244140625,
      "high": 112.26000213623047,
      "low": 111.66000366210938,
      "close": 111.66000366210938,
      "volume": 72300
    },
    {
      "time": "2025-10-27",
      "open": 112.5999984741211,
      "high": 112.61000061035156,
      "low": 111.7699966430664,
      "close": 112.08000183105469,
      "volume": 85600
    },
    {
      "time": "2025-10-28",
      "open": 112.0199966430664,
      "high": 112.0199966430664,
      "low": 110.9800033569336,
      "close": 111.08999633789062,
      "volume": 79400
    },
    {
      "time": "2025-10-29",
      "open": 110.69999694824219,
      "high": 111.62999725341797,
      "low": 109.9000015258789,
      "close": 110.41999816894531,
      "volume": 79300
    },
    {
      "time": "2025-10-30",
      "open": 109.58999633789062,
      "high": 110.68000030517578,
      "low": 109.19999694824219,
      "close": 109.2300033569336,
      "volume": 55800
    },
    {
      "time": "2025-10-31",
      "open": 109.41999816894531,
      "high": 110.02999877929688,
      "low": 109.0999984741211,
      "close": 109.9000015258789,
      "volume": 57200
    },
    {
      "time": "2025-11-03",
      "open": 109.77999877929688,
      "high": 109.80999755859375,
      "low": 108.51000213623047,
      "close": 109.80999755859375,
      "volume": 60700
    },
    {
      "time": "2025-11-04",
      "open": 108.37999725341797,
      "high": 109.23999786376953,
      "low": 108.37999725341797,
      "close": 108.88999938964844,
      "volume": 58300
    },
    {
      "time": "2025-11-05",
      "open": 109.05999755859375,
      "high": 110.29000091552734,
      "low": 109.05000305175781,
      "close": 109.62000274658203,
      "volume": 40300
    },
    {
      "time": "2025-11-06",
      "open": 109.69000244140625,
      "high": 109.95999908447266,
      "low": 108.20999908447266,
      "close": 108.5999984741211,
      "volume": 101200
    },
    {
      "time": "2025-11-07",
      "open": 107.80999755859375,
      "high": 109.79000091552734,
      "low": 107.80999755859375,
      "close": 109.79000091552734,
      "volume": 58800
    },
    {
      "time": "2025-11-10",
      "open": 110.77999877929688,
      "high": 110.87999725341797,
      "low": 109.5999984741211,
      "close": 110.48999786376953,
      "volume": 60900
    },
    {
      "time": "2025-11-11",
      "open": 110.33999633789062,
      "high": 110.8499984741211,
      "low": 110.0999984741211,
      "close": 110.5,
      "volume": 30200
    },
    {
      "time": "2025-11-12",
      "open": 110.80000305175781,
      "high": 111.48999786376953,
      "low": 110.80000305175781,
      "close": 110.87999725341797,
      "volume": 56900
    },
    {
      "time": "2025-11-13",
      "open": 110.43000030517578,
      "high": 110.73999786376953,
      "low": 108.55999755859375,
      "close": 108.79000091552734,
      "volume": 106500
    },
    {
      "time": "2025-11-14",
      "open": 107.58000183105469,
      "high": 109.19999694824219,
      "low": 107.58000183105469,
      "close": 108.5999984741211,
      "volume": 60300
    },
    {
      "time": "2025-11-17",
      "open": 108.36000061035156,
      "high": 108.61000061035156,
      "low": 106.23999786376953,
      "close": 106.55999755859375,
      "volume": 68100
    },
    {
      "time": "2025-11-18",
      "open": 106.08999633789062,
      "high": 107.38999938964844,
      "low": 105.87999725341797,
      "close": 106.91000366210938,
      "volume": 259200
    },
    {
      "time": "2025-11-19",
      "open": 106.9800033569336,
      "high": 107.55999755859375,
      "low": 106.55999755859375,
      "close": 107.0199966430664,
      "volume": 62000
    },
    {
      "time": "2025-11-20",
      "open": 108.38999938964844,
      "high": 108.7699966430664,
      "low": 105.29000091552734,
      "close": 105.37999725341797,
      "volume": 90300
    },
    {
      "time": "2025-11-21",
      "open": 105.77999877929688,
      "high": 108.45999908447266,
      "low": 105.69999694824219,
      "close": 107.91000366210938,
      "volume": 67800
    },
    {
      "time": "2025-11-24",
      "open": 108.08999633789062,
      "high": 109.2300033569336,
      "low": 107.91000366210938,
      "close": 108.95999908447266,
      "volume": 73200
    },
    {
      "time": "2025-11-25",
      "open": 108.95999908447266,
      "high": 111.06999969482422,
      "low": 108.95999908447266,
      "close": 110.98999786376953,
      "volume": 51200
    },
    {
      "time": "2025-11-26",
      "open": 111.04000091552734,
      "high": 112.37999725341797,
      "low": 110.95999908447266,
      "close": 111.6500015258789,
      "volume": 47200
    },
    {
      "time": "2025-11-28",
      "open": 111.91999816894531,
      "high": 112.31999969482422,
      "low": 111.62999725341797,
      "close": 112.26000213623047,
      "volume": 32600
    },
    {
      "time": "2025-12-01",
      "open": 111.20999908447266,
      "high": 112.38999938964844,
      "low": 111.20999908447266,
      "close": 111.62999725341797,
      "volume": 46100
    },
    {
      "time": "2025-12-02",
      "open": 112.12000274658203,
      "high": 112.12000274658203,
      "low": 111.16000366210938,
      "close": 111.16999816894531,
      "volume": 66300
    },
    {
      "time": "2025-12-03",
      "open": 111.0999984741211,
      "high": 112.08000183105469,
      "low": 111.08000183105469,
      "close": 111.98999786376953,
      "volume": 45900
    },
    {
      "time": "2025-12-04",
      "open": 111.86000061035156,
      "high": 112.83000183105469,
      "low": 111.86000061035156,
      "close": 112.5,
      "volume": 46200
    },
    {
      "time": "2025-12-05",
      "open": 112.62999725341797,
      "high": 113.16000366210938,
      "low": 112.33999633789062,
      "close": 112.58999633789062,
      "volume": 72200
    },
    {
      "time": "2025-12-08",
      "open": 112.73999786376953,
      "high": 112.73999786376953,
      "low": 111.8499984741211,
      "close": 111.97000122070312,
      "volume": 69600
    },
    {
      "time": "2025-12-09",
      "open": 111.69000244140625,
      "high": 112.80999755859375,
      "low": 111.69000244140625,
      "close": 111.88999938964844,
      "volume": 55400
    },
    {
      "time": "2025-12-10",
      "open": 111.97000122070312,
      "high": 114.30999755859375,
      "low": 111.97000122070312,
      "close": 114.01000213623047,
      "volume": 57200
    },
    {
      "time": "2025-12-11",
      "open": 113.91000366210938,
      "high": 115.2699966430664,
      "low": 113.9000015258789,
      "close": 115.18000030517578,
      "volume": 106500
    },
    {
      "time": "2025-12-12",
      "open": 115.31999969482422,
      "high": 115.33999633789062,
      "low": 113.3499984741211,
      "close": 113.6500015258789,
      "volume": 45100
    },
    {
      "time": "2025-12-15",
      "open": 114.30999755859375,
      "high": 114.31999969482422,
      "low": 113.1500015258789,
      "close": 113.41999816894531,
      "volume": 91500
    },
    {
      "time": "2025-12-16",
      "open": 113.4000015258789,
      "high": 113.58000183105469,
      "low": 112.18000030517578,
      "close": 112.69000244140625,
      "volume": 38000
    },
    {
      "time": "2025-12-17",
      "open": 113.02999877929688,
      "high": 113.69000244140625,
      "low": 112.06999969482422,
      "close": 112.22000122070312,
      "volume": 71700
    },
    {
      "time": "2025-12-18",
      "open": 113.25,
      "high": 113.69999694824219,
      "low": 112.5,
      "close": 112.7300033569336,
      "volume": 34700
    },
    {
      "time": "2025-12-19",
      "open": 113.04000091552734,
      "high": 113.80999755859375,
      "low": 113,
      "close": 113.66000366210938,
      "volume": 56100
    },
    {
      "time": "2025-12-22",
      "open": 113.80000305175781,
      "high": 114.47000122070312,
      "low": 113.75,
      "close": 114.19999694824219,
      "volume": 94100
    },
    {
      "time": "2025-12-23",
      "open": 113.87000274658203,
      "high": 114.27999877929688,
      "low": 113.55000305175781,
      "close": 113.87000274658203,
      "volume": 71900
    },
    {
      "time": "2025-12-24",
      "open": 113.81999969482422,
      "high": 114.29000091552734,
      "low": 113.69999694824219,
      "close": 113.94000244140625,
      "volume": 53000
    },
    {
      "time": "2025-12-26",
      "open": 114.11000061035156,
      "high": 114.11000061035156,
      "low": 113.6500015258789,
      "close": 114.06999969482422,
      "volume": 58000
    },
    {
      "time": "2025-12-29",
      "open": 113.70999908447266,
      "high": 114.04000091552734,
      "low": 113.08000183105469,
      "close": 113.37000274658203,
      "volume": 105800
    },
    {
      "time": "2025-12-30",
      "open": 113.55000305175781,
      "high": 113.55000305175781,
      "low": 112.91999816894531,
      "close": 113,
      "volume": 114200
    },
    {
      "time": "2025-12-31",
      "open": 112.94000244140625,
      "high": 112.94000244140625,
      "low": 111.7699966430664,
      "close": 111.80000305175781,
      "volume": 49600
    },
    {
      "time": "2026-01-02",
      "open": 112.37000274658203,
      "high": 113.44999694824219,
      "low": 111.86000061035156,
      "close": 113.33000183105469,
      "volume": 74900
    },
    {
      "time": "2026-01-05",
      "open": 113.68000030517578,
      "high": 115.1500015258789,
      "low": 113.68000030517578,
      "close": 114.80000305175781,
      "volume": 71000
    },
    {
      "time": "2026-01-06",
      "open": 114.52999877929688,
      "high": 116.54000091552734,
      "low": 114.26000213623047,
      "close": 116.45999908447266,
      "volume": 256300
    },
    {
      "time": "2026-01-07",
      "open": 116.51000213623047,
      "high": 116.51000213623047,
      "low": 115.37000274658203,
      "close": 115.58000183105469,
      "volume": 63900
    },
    {
      "time": "2026-01-08",
      "open": 115.3499984741211,
      "high": 116.25,
      "low": 115.19999694824219,
      "close": 116.08000183105469,
      "volume": 256400
    },
    {
      "time": "2026-01-09",
      "open": 116.43000030517578,
      "high": 117.18000030517578,
      "low": 116.16999816894531,
      "close": 117,
      "volume": 113900
    },
    {
      "time": "2026-01-12",
      "open": 116.56999969482422,
      "high": 117.30000305175781,
      "low": 116.26000213623047,
      "close": 117.19000244140625,
      "volume": 53300
    },
    {
      "time": "2026-01-13",
      "open": 117.61000061035156,
      "high": 117.88999938964844,
      "low": 117,
      "close": 117.44000244140625,
      "volume": 44900
    },
    {
      "time": "2026-01-14",
      "open": 117.37000274658203,
      "high": 117.81999969482422,
      "low": 116.9800033569336,
      "close": 117.5999984741211,
      "volume": 125000
    },
    {
      "time": "2026-01-15",
      "open": 118.26000213623047,
      "high": 119.38999938964844,
      "low": 118.26000213623047,
      "close": 119,
      "volume": 73100
    },
    {
      "time": "2026-01-16",
      "open": 118.94999694824219,
      "high": 119.13999938964844,
      "low": 118.2699966430664,
      "close": 118.58999633789062,
      "volume": 73800
    },
    {
      "time": "2026-01-20",
      "open": 117.22000122070312,
      "high": 118.11000061035156,
      "low": 116.80999755859375,
      "close": 116.97000122070312,
      "volume": 91000
    },
    {
      "time": "2026-01-21",
      "open": 117.97000122070312,
      "high": 119.61000061035156,
      "low": 117.8499984741211,
      "close": 119.13999938964844,
      "volume": 139200
    },
    {
      "time": "2026-01-22",
      "open": 119.9000015258789,
      "high": 120.2699966430664,
      "low": 118.94000244140625,
      "close": 119.0999984741211,
      "volume": 76500
    },
    {
      "time": "2026-01-23",
      "open": 118.97000122070312,
      "high": 119.04000091552734,
      "low": 117.55999755859375,
      "close": 117.91999816894531,
      "volume": 124500
    },
    {
      "time": "2026-01-26",
      "open": 118.05000305175781,
      "high": 118.62999725341797,
      "low": 117.61000061035156,
      "close": 117.83000183105469,
      "volume": 60600
    },
    {
      "time": "2026-01-27",
      "open": 118.08000183105469,
      "high": 118.08000183105469,
      "low": 117.4800033569336,
      "close": 117.9000015258789,
      "volume": 69500
    },
    {
      "time": "2026-01-28",
      "open": 118.19000244140625,
      "high": 118.30000305175781,
      "low": 117.3499984741211,
      "close": 117.62000274658203,
      "volume": 151700
    },
    {
      "time": "2026-01-29",
      "open": 118.08000183105469,
      "high": 118.2300033569336,
      "low": 116.08999633789062,
      "close": 117.41000366210938,
      "volume": 114100
    },
    {
      "time": "2026-01-30",
      "open": 116.66999816894531,
      "high": 117.51000213623047,
      "low": 115.61000061035156,
      "close": 116.37000274658203,
      "volume": 55800
    },
    {
      "time": "2026-02-02",
      "open": 116.0199966430664,
      "high": 117.66999816894531,
      "low": 116.0199966430664,
      "close": 117.33000183105469,
      "volume": 166000
    },
    {
      "time": "2026-02-03",
      "open": 117.66000366210938,
      "high": 118.30000305175781,
      "low": 116.44999694824219,
      "close": 117.55000305175781,
      "volume": 140300
    },
    {
      "time": "2026-02-04",
      "open": 118.13999938964844,
      "high": 119.0199966430664,
      "low": 116.94000244140625,
      "close": 118.37999725341797,
      "volume": 107200
    },
    {
      "time": "2026-02-05",
      "open": 117.43000030517578,
      "high": 118.72000122070312,
      "low": 117.27999877929688,
      "close": 117.77999877929688,
      "volume": 80200
    },
    {
      "time": "2026-02-06",
      "open": 119.19000244140625,
      "high": 121.58999633789062,
      "low": 119.12000274658203,
      "close": 121.51000213623047,
      "volume": 102700
    },
    {
      "time": "2026-02-09",
      "open": 121.31999969482422,
      "high": 121.91999816894531,
      "low": 120.87000274658203,
      "close": 121.63999938964844,
      "volume": 57700
    },
    {
      "time": "2026-02-10",
      "open": 121.66999816894531,
      "high": 122.08999633789062,
      "low": 121.33999633789062,
      "close": 121.58999633789062,
      "volume": 106400
    },
    {
      "time": "2026-02-11",
      "open": 122.16999816894531,
      "high": 122.58000183105469,
      "low": 120.62000274658203,
      "close": 121.25,
      "volume": 101500
    },
    {
      "time": "2026-02-12",
      "open": 122.05999755859375,
      "high": 122.69000244140625,
      "low": 119,
      "close": 119.54000091552734,
      "volume": 75600
    },
    {
      "time": "2026-02-13",
      "open": 119.68000030517578,
      "high": 121.30000305175781,
      "low": 118.81999969482422,
      "close": 120.62000274658203,
      "volume": 82400
    },
    {
      "time": "2026-02-17",
      "open": 120.58000183105469,
      "high": 121.0999984741211,
      "low": 119.38999938964844,
      "close": 120.83000183105469,
      "volume": 134400
    },
    {
      "time": "2026-02-18",
      "open": 120.94999694824219,
      "high": 122.19999694824219,
      "low": 120.58999633789062,
      "close": 121.38999938964844,
      "volume": 96400
    },
    {
      "time": "2026-02-19",
      "open": 120.95999908447266,
      "high": 121.41000366210938,
      "low": 120.61000061035156,
      "close": 121.3499984741211,
      "volume": 54500
    },
    {
      "time": "2026-02-20",
      "open": 121.04000091552734,
      "high": 122.73999786376953,
      "low": 121,
      "close": 122.0999984741211,
      "volume": 70100
    },
    {
      "time": "2026-02-23",
      "open": 121.68000030517578,
      "high": 121.81999969482422,
      "low": 119.4000015258789,
      "close": 119.9800033569336,
      "volume": 64300
    },
    {
      "time": "2026-02-24",
      "open": 120.0999984741211,
      "high": 121.2699966430664,
      "low": 120.0999984741211,
      "close": 121.16000366210938,
      "volume": 49500
    },
    {
      "time": "2026-02-25",
      "open": 121.98999786376953,
      "high": 121.98999786376953,
      "low": 120.69000244140625,
      "close": 121.63999938964844,
      "volume": 85400
    },
    {
      "time": "2026-02-26",
      "open": 121.9000015258789,
      "high": 122.12000274658203,
      "low": 120.83999633789062,
      "close": 122.05000305175781,
      "volume": 116300
    },
    {
      "time": "2026-02-27",
      "open": 120.63999938964844,
      "high": 121.0999984741211,
      "low": 120.0199966430664,
      "close": 121.05999755859375,
      "volume": 59300
    },
    {
      "time": "2026-03-02",
      "open": 120.2300033569336,
      "high": 122.3499984741211,
      "low": 120.02999877929688,
      "close": 122.12000274658203,
      "volume": 98200
    },
    {
      "time": "2026-03-03",
      "open": 119.37999725341797,
      "high": 120.52999877929688,
      "low": 117.2699966430664,
      "close": 120.01000213623047,
      "volume": 129800
    },
    {
      "time": "2026-03-04",
      "open": 120.62000274658203,
      "high": 120.77999877929688,
      "low": 119.19000244140625,
      "close": 119.97000122070312,
      "volume": 60600
    },
    {
      "time": "2026-03-05",
      "open": 119,
      "high": 119.91000366210938,
      "low": 117.5,
      "close": 118.3499984741211,
      "volume": 87900
    },
    {
      "time": "2026-03-06",
      "open": 116.45999908447266,
      "high": 116.45999908447266,
      "low": 115,
      "close": 115.55999755859375,
      "volume": 132900
    },
    {
      "time": "2026-03-09",
      "open": 114.58000183105469,
      "high": 116.87000274658203,
      "low": 112.94000244140625,
      "close": 116.69999694824219,
      "volume": 107800
    },
    {
      "time": "2026-03-10",
      "open": 116.5999984741211,
      "high": 118.08000183105469,
      "low": 116.0199966430664,
      "close": 116.11000061035156,
      "volume": 84300
    },
    {
      "time": "2026-03-11",
      "open": 115.72000122070312,
      "high": 116.37000274658203,
      "low": 115.06999969482422,
      "close": 115.83999633789062,
      "volume": 98900
    },
    {
      "time": "2026-03-12",
      "open": 114.5999984741211,
      "high": 114.77999877929688,
      "low": 113.41999816894531,
      "close": 113.41999816894531,
      "volume": 69500
    },
    {
      "time": "2026-03-13",
      "open": 114.19999694824219,
      "high": 114.7300033569336,
      "low": 113.01000213623047,
      "close": 113.26000213623047,
      "volume": 119100
    },
    {
      "time": "2026-03-16",
      "open": 114.55000305175781,
      "high": 115.33999633789062,
      "low": 114.0999984741211,
      "close": 114.13999938964844,
      "volume": 113800
    },
    {
      "time": "2026-03-17",
      "open": 114.72000122070312,
      "high": 115.69000244140625,
      "low": 114.72000122070312,
      "close": 115.11000061035156,
      "volume": 47300
    },
    {
      "time": "2026-03-18",
      "open": 114.75,
      "high": 115.47000122070312,
      "low": 114.05000305175781,
      "close": 114.08999633789062,
      "volume": 65600
    },
    {
      "time": "2026-03-19",
      "open": 112.76000213623047,
      "high": 114.93000030517578,
      "low": 112.75,
      "close": 114.37000274658203,
      "volume": 74600
    },
    {
      "time": "2026-03-20",
      "open": 113.98999786376953,
      "high": 113.98999786376953,
      "low": 111,
      "close": 111.79000091552734,
      "volume": 100500
    },
    {
      "time": "2026-03-23",
      "open": 114,
      "high": 115.6500015258789,
      "low": 113.47000122070312,
      "close": 113.9000015258789,
      "volume": 73400
    },
    {
      "time": "2026-03-24",
      "open": 112.76000213623047,
      "high": 114.91000366210938,
      "low": 112.62000274658203,
      "close": 114.44000244140625,
      "volume": 109400
    },
    {
      "time": "2026-03-25",
      "open": 115.75,
      "high": 116.05000305175781,
      "low": 114.22000122070312,
      "close": 115.5,
      "volume": 121900
    },
    {
      "time": "2026-03-26",
      "open": 114.30000305175781,
      "high": 115.55000305175781,
      "low": 113.69999694824219,
      "close": 113.76000213623047,
      "volume": 108200
    },
    {
      "time": "2026-03-27",
      "open": 113.2300033569336,
      "high": 113.30999755859375,
      "low": 111.70999908447266,
      "close": 111.91999816894531,
      "volume": 68800
    },
    {
      "time": "2026-03-30",
      "open": 113.06999969482422,
      "high": 113.06999969482422,
      "low": 110.68000030517578,
      "close": 111.0199966430664,
      "volume": 64100
    },
    {
      "time": "2026-03-31",
      "open": 112.41999816894531,
      "high": 114.68000030517578,
      "low": 112.16000366210938,
      "close": 114.31999969482422,
      "volume": 135400
    },
    {
      "time": "2026-04-01",
      "open": 115.0199966430664,
      "high": 116.04000091552734,
      "low": 115.01000213623047,
      "close": 115.2300033569336,
      "volume": 63400
    },
    {
      "time": "2026-04-02",
      "open": 113.56999969482422,
      "high": 115.95999908447266,
      "low": 113.2300033569336,
      "close": 115.36000061035156,
      "volume": 109700
    },
    {
      "time": "2026-04-06",
      "open": 115.23999786376953,
      "high": 115.88999938964844,
      "low": 114.81999969482422,
      "close": 115.81999969482422,
      "volume": 78800
    },
    {
      "time": "2026-04-07",
      "open": 115.5,
      "high": 116.56999969482422,
      "low": 115.33000183105469,
      "close": 116.05000305175781,
      "volume": 81300
    },
    {
      "time": "2026-04-08",
      "open": 119.2300033569336,
      "high": 120.02999877929688,
      "low": 119.01000213623047,
      "close": 119.33000183105469,
      "volume": 84000
    },
    {
      "time": "2026-04-09",
      "open": 118.8499984741211,
      "high": 120.05999755859375,
      "low": 118.75,
      "close": 119.62999725341797,
      "volume": 74700
    },
    {
      "time": "2026-04-10",
      "open": 119.86000061035156,
      "high": 119.95999908447266,
      "low": 119.05999755859375,
      "close": 119.2300033569336,
      "volume": 203100
    },
    {
      "time": "2026-04-13",
      "open": 118.77999877929688,
      "high": 120.56999969482422,
      "low": 118.69999694824219,
      "close": 120.54000091552734,
      "volume": 91200
    },
    {
      "time": "2026-04-14",
      "open": 120.95999908447266,
      "high": 121.41000366210938,
      "low": 120.6500015258789,
      "close": 121.11000061035156,
      "volume": 70800
    },
    {
      "time": "2026-04-15",
      "open": 121.13999938964844,
      "high": 121.33000183105469,
      "low": 120.48999786376953,
      "close": 120.79000091552734,
      "volume": 73600
    },
    {
      "time": "2026-04-16",
      "open": 120.98999786376953,
      "high": 121.54000091552734,
      "low": 120.6500015258789,
      "close": 120.97000122070312,
      "volume": 41400
    },
    {
      "time": "2026-04-17",
      "open": 122.19999694824219,
      "high": 124.0999984741211,
      "low": 122.13999938964844,
      "close": 123.44000244140625,
      "volume": 66200
    },
    {
      "time": "2026-04-20",
      "open": 123.08999633789062,
      "high": 124.20999908447266,
      "low": 123.08999633789062,
      "close": 124.16999816894531,
      "volume": 71400
    },
    {
      "time": "2026-04-21",
      "open": 124.51000213623047,
      "high": 125.30000305175781,
      "low": 123.12000274658203,
      "close": 123.44999694824219,
      "volume": 82100
    },
    {
      "time": "2026-04-22",
      "open": 124.7300033569336,
      "high": 124.7300033569336,
      "low": 122.6500015258789,
      "close": 122.97000122070312,
      "volume": 85500
    },
    {
      "time": "2026-04-23",
      "open": 122.94000244140625,
      "high": 123.51000213623047,
      "low": 121.66000366210938,
      "close": 122.91999816894531,
      "volume": 73500
    },
    {
      "time": "2026-04-24",
      "open": 123.41000366210938,
      "high": 123.83000183105469,
      "low": 122.68000030517578,
      "close": 123.20999908447266,
      "volume": 79000
    },
    {
      "time": "2026-04-27",
      "open": 123.37999725341797,
      "high": 123.76000213623047,
      "low": 122.94999694824219,
      "close": 123.2300033569336,
      "volume": 67700
    },
    {
      "time": "2026-04-28",
      "open": 123.0999984741211,
      "high": 123.22000122070312,
      "low": 121.69000244140625,
      "close": 122,
      "volume": 107000
    },
    {
      "time": "2026-04-29",
      "open": 122.05999755859375,
      "high": 122.05999755859375,
      "low": 120.63999938964844,
      "close": 121.16000366210938,
      "volume": 108500
    },
    {
      "time": "2026-04-30",
      "open": 121.55000305175781,
      "high": 123.29000091552734,
      "low": 121.55000305175781,
      "close": 123.18000030517578,
      "volume": 52100
    },
    {
      "time": "2026-05-01",
      "open": 123.62999725341797,
      "high": 123.62999725341797,
      "low": 122.98999786376953,
      "close": 123.1500015258789,
      "volume": 80000
    },
    {
      "time": "2026-05-04",
      "open": 122.81999969482422,
      "high": 123.61000061035156,
      "low": 121.94999694824219,
      "close": 122.44000244140625,
      "volume": 81900
    },
    {
      "time": "2026-05-05",
      "open": 123.33000183105469,
      "high": 124.16999816894531,
      "low": 122.86000061035156,
      "close": 124.04000091552734,
      "volume": 77800
    },
    {
      "time": "2026-05-06",
      "open": 125.62000274658203,
      "high": 126.44000244140625,
      "low": 125.36000061035156,
      "close": 126.30999755859375,
      "volume": 139800
    },
    {
      "time": "2026-05-07",
      "open": 127.08000183105469,
      "high": 127.08000183105469,
      "low": 124.61000061035156,
      "close": 124.70999908447266,
      "volume": 64500
    },
    {
      "time": "2026-05-08",
      "open": 125.56999969482422,
      "high": 125.56999969482422,
      "low": 124.77999877929688,
      "close": 125.25,
      "volume": 47200
    },
    {
      "time": "2026-05-11",
      "open": 125.37000274658203,
      "high": 125.41000366210938,
      "low": 124.69000244140625,
      "close": 124.9000015258789,
      "volume": 67600
    },
    {
      "time": "2026-05-12",
      "open": 124.63999938964844,
      "high": 124.63999938964844,
      "low": 122.66000366210938,
      "close": 124.04000091552734,
      "volume": 64100
    },
    {
      "time": "2026-05-13",
      "open": 124.31999969482422,
      "high": 124.31999969482422,
      "low": 123.13999938964844,
      "close": 123.7699966430664,
      "volume": 75400
    },
    {
      "time": "2026-05-14",
      "open": 124.41000366210938,
      "high": 124.83999633789062,
      "low": 123.95999908447266,
      "close": 124.25,
      "volume": 64700
    },
    {
      "time": "2026-05-15",
      "open": 123.47000122070312,
      "high": 123.47000122070312,
      "low": 122.08999633789062,
      "close": 122.22000122070312,
      "volume": 41200
    },
    {
      "time": "2026-05-18",
      "open": 122.70999908447266,
      "high": 123.0999984741211,
      "low": 121.73999786376953,
      "close": 122.08000183105469,
      "volume": 90100
    },
    {
      "time": "2026-05-19",
      "open": 121.55000305175781,
      "high": 121.68000030517578,
      "low": 120.54000091552734,
      "close": 120.87999725341797,
      "volume": 78000
    },
    {
      "time": "2026-05-20",
      "open": 121.62000274658203,
      "high": 123.26000213623047,
      "low": 120.72000122070312,
      "close": 123.23999786376953,
      "volume": 83300
    },
    {
      "time": "2026-05-21",
      "open": 122.51000213623047,
      "high": 123.73999786376953,
      "low": 121.7699966430664,
      "close": 123.3499984741211,
      "volume": 82100
    },
    {
      "time": "2026-05-22",
      "open": 124.05000305175781,
      "high": 124.62999725341797,
      "low": 123.62999725341797,
      "close": 124.43000030517578,
      "volume": 46700
    },
    {
      "time": "2026-05-26",
      "open": 125.5199966430664,
      "high": 126.37999725341797,
      "low": 125.1500015258789,
      "close": 126.37999725341797,
      "volume": 60400
    },
    {
      "time": "2026-05-27",
      "open": 126.58000183105469,
      "high": 126.69999694824219,
      "low": 125.80000305175781,
      "close": 125.9000015258789,
      "volume": 58900
    },
    {
      "time": "2026-05-28",
      "open": 125.5,
      "high": 126.44000244140625,
      "low": 124.8499984741211,
      "close": 126.02999877929688,
      "volume": 46000
    },
    {
      "time": "2026-05-29",
      "open": 126.06999969482422,
      "high": 126.58999633789062,
      "low": 125.83000183105469,
      "close": 126.22000122070312,
      "volume": 51700
    },
    {
      "time": "2026-06-01",
      "open": 125.66000366210938,
      "high": 126.45999908447266,
      "low": 125.12999725341797,
      "close": 126.1500015258789,
      "volume": 67000
    },
    {
      "time": "2026-06-02",
      "open": 125.86000061035156,
      "high": 127.29000091552734,
      "low": 125.7699966430664,
      "close": 127.2300033569336,
      "volume": 60500
    },
    {
      "time": "2026-06-03",
      "open": 126.79000091552734,
      "high": 127.48999786376953,
      "low": 126.4000015258789,
      "close": 127.20999908447266,
      "volume": 62900
    },
    {
      "time": "2026-06-04",
      "open": 127.27999877929688,
      "high": 127.97000122070312,
      "low": 127,
      "close": 127.66999816894531,
      "volume": 56000
    },
    {
      "time": "2026-06-05",
      "open": 126.87999725341797,
      "high": 126.87999725341797,
      "low": 124.7699966430664,
      "close": 125.13999938964844,
      "volume": 57300
    },
    {
      "time": "2026-06-08",
      "open": 126.12000274658203,
      "high": 126.31999969482422,
      "low": 125.36000061035156,
      "close": 125.44000244140625,
      "volume": 46700
    },
    {
      "time": "2026-06-09",
      "open": 126.41000366210938,
      "high": 127.88999938964844,
      "low": 123.87999725341797,
      "close": 126.36000061035156,
      "volume": 116200
    },
    {
      "time": "2026-06-10",
      "open": 126.12000274658203,
      "high": 127.30999755859375,
      "low": 124.58000183105469,
      "close": 124.58000183105469,
      "volume": 62600
    },
    {
      "time": "2026-06-11",
      "open": 125.55000305175781,
      "high": 127.83000183105469,
      "low": 125.37000274658203,
      "close": 127.7300033569336,
      "volume": 84000
    },
    {
      "time": "2026-06-12",
      "open": 128.25,
      "high": 129.3000030517578,
      "low": 127.58000183105469,
      "close": 128.72999572753906,
      "volume": 57300
    },
    {
      "time": "2026-06-15",
      "open": 130.4199981689453,
      "high": 130.4199981689453,
      "low": 128.97999572753906,
      "close": 129.22999572753906,
      "volume": 120100
    },
    {
      "time": "2026-06-16",
      "open": 129.49000549316406,
      "high": 130.16000366210938,
      "low": 128.64999389648438,
      "close": 128.8000030517578,
      "volume": 87700
    },
    {
      "time": "2026-06-17",
      "open": 128.85000610351562,
      "high": 129.85000610351562,
      "low": 127,
      "close": 127.16999816894531,
      "volume": 63100
    },
    {
      "time": "2026-06-18",
      "open": 128.3800048828125,
      "high": 128.6300048828125,
      "low": 127.5999984741211,
      "close": 128.52999877929688,
      "volume": 49000
    },
    {
      "time": "2026-06-22",
      "open": 128.8699951171875,
      "high": 129.3000030517578,
      "low": 128.60000610351562,
      "close": 129.0800018310547,
      "volume": 88400
    },
    {
      "time": "2026-06-23",
      "open": 127.20999908447266,
      "high": 128.75,
      "low": 127.01000213623047,
      "close": 127.77999877929688,
      "volume": 84000
    },
    {
      "time": "2026-06-24",
      "open": 127.63999938964844,
      "high": 129.00999450683594,
      "low": 127.63999938964844,
      "close": 128.2100067138672,
      "volume": 45900
    },
    {
      "time": "2026-06-25",
      "open": 129.24000549316406,
      "high": 130.4499969482422,
      "low": 128.7899932861328,
      "close": 129.33999633789062,
      "volume": 107900
    },
    {
      "time": "2026-06-26",
      "open": 128.72999572753906,
      "high": 129.39999389648438,
      "low": 128.13999938964844,
      "close": 128.99000549316406,
      "volume": 147300
    },
    {
      "time": "2026-06-29",
      "open": 129.27999877929688,
      "high": 129.50999450683594,
      "low": 127.98999786376953,
      "close": 129.5,
      "volume": 101900
    },
    {
      "time": "2026-06-30",
      "open": 129.66000366210938,
      "high": 130.60000610351562,
      "low": 129.22999572753906,
      "close": 130.39999389648438,
      "volume": 90700
    },
    {
      "time": "2026-07-01",
      "open": 130.0399932861328,
      "high": 130.5399932861328,
      "low": 129.07000732421875,
      "close": 129.3000030517578,
      "volume": 317200
    },
    {
      "time": "2026-07-02",
      "open": 129.9499969482422,
      "high": 130.6199951171875,
      "low": 127.5,
      "close": 128.6699981689453,
      "volume": 68600
    },
    {
      "time": "2026-07-06",
      "open": 128.97000122070312,
      "high": 129.52000427246094,
      "low": 128.97000122070312,
      "close": 129.17999267578125,
      "volume": 77400
    },
    {
      "time": "2026-07-07",
      "open": 128.89999389648438,
      "high": 128.89999389648438,
      "low": 127.4800033569336,
      "close": 127.7300033569336,
      "volume": 98500
    },
    {
      "time": "2026-07-08",
      "open": 126.9000015258789,
      "high": 126.94999694824219,
      "low": 125.45999908447266,
      "close": 126.45999908447266,
      "volume": 70200
    },
    {
      "time": "2026-07-09",
      "open": 127.41000366210938,
      "high": 128.80999755859375,
      "low": 127.41000366210938,
      "close": 128.07000732421875,
      "volume": 76000
    },
    {
      "time": "2026-07-10",
      "open": 128.44000244140625,
      "high": 128.44000244140625,
      "low": 127.2300033569336,
      "close": 128.0500030517578,
      "volume": 70900
    },
    {
      "time": "2026-07-13",
      "open": 127.75,
      "high": 128.1999969482422,
      "low": 127.08000183105469,
      "close": 127.3499984741211,
      "volume": 70100
    },
    {
      "time": "2026-07-14",
      "open": 128.3800048828125,
      "high": 128.7899932861328,
      "low": 127.62000274658203,
      "close": 127.94000244140625,
      "volume": 58000
    },
    {
      "time": "2026-07-15",
      "open": 128.36000061035156,
      "high": 128.66000366210938,
      "low": 127.37000274658203,
      "close": 128.02999877929688,
      "volume": 51800
    },
    {
      "time": "2026-07-16",
      "open": 127.37999725341797,
      "high": 129.0500030517578,
      "low": 127.29000091552734,
      "close": 128.69000244140625,
      "volume": 69700
    },
    {
      "time": "2026-07-17",
      "open": 127.45999908447266,
      "high": 128.50999450683594,
      "low": 127.22000122070312,
      "close": 127.8499984741211,
      "volume": 69000
    },
    {
      "time": "2026-07-20",
      "open": 128.4199981689453,
      "high": 128.4199981689453,
      "low": 126.81999969482422,
      "close": 126.81999969482422,
      "volume": 64100
    },
    {
      "time": "2026-07-21",
      "open": 127.51000213623047,
      "high": 128.24000549316406,
      "low": 127.06999969482422,
      "close": 128.14999389648438,
      "volume": 96400
    },
    {
      "time": "2026-07-22",
      "open": 127.94999694824219,
      "high": 128.7899932861328,
      "low": 127.94999694824219,
      "close": 128.1300048828125,
      "volume": 84000
    },
    {
      "time": "2026-07-23",
      "open": 127.30000305175781,
      "high": 128.1699981689453,
      "low": 126.9000015258789,
      "close": 127.63999938964844,
      "volume": 79900
    },
    {
      "time": "2026-07-24",
      "open": 128.25999450683594,
      "high": 129.13999938964844,
      "low": 127.87999725341797,
      "close": 128.2100067138672,
      "volume": 69800
    },
    {
      "time": "2026-07-27",
      "open": 129.05999755859375,
      "high": 129.74000549316406,
      "low": 127.80000305175781,
      "close": 128.60000610351562,
      "volume": 92300
    },
    {
      "time": "2026-07-28",
      "open": 128.4600067138672,
      "high": 128.80999755859375,
      "low": 127.91000366210938,
      "close": 128.66000366210938,
      "volume": 53900
    },
    {
      "time": "2026-07-29",
      "open": 128.22999572753906,
      "high": 128.30999755859375,
      "low": 126.30000305175781,
      "close": 126.44000244140625,
      "volume": 59200
    },
    {
      "time": "2026-07-30",
      "open": 127.61000061035156,
      "high": 127.61000061035156,
      "low": 126.11000061035156,
      "close": 127.45999908447266,
      "volume": 80500
    },
    {
      "time": "2026-07-31",
      "open": 128.14999389648438,
      "high": 128.14999389648438,
      "low": 126.5999984741211,
      "close": 127.36000061035156,
      "volume": 45500
    },
    {
      "time": "2026-08-03",
      "open": 127.44999694824219,
      "high": 128.86000061035156,
      "low": 127.44000244140625,
      "close": 128.8300018310547,
      "volume": 104400
    },
    {
      "time": "2026-08-04",
      "open": 129.4600067138672,
      "high": 131.35000610351562,
      "low": 129.02999877929688,
      "close": 131.14999389648438,
      "volume": 67300
    },
    {
      "time": "2026-08-05",
      "open": 131.42999267578125,
      "high": 131.77999877929688,
      "low": 130.27999877929688,
      "close": 130.27999877929688,
      "volume": 69000
    },
    {
      "time": "2026-08-06",
      "open": 130.33999633789062,
      "high": 131.25999450683594,
      "low": 129.86000061035156,
      "close": 129.88999938964844,
      "volume": 77500
    },
    {
      "time": "2026-08-07",
      "open": 131.00999450683594,
      "high": 131.8800048828125,
      "low": 130.8300018310547,
      "close": 131.67999267578125,
      "volume": 68300
    },
    {
      "time": "2026-08-10",
      "open": 131.5399932861328,
      "high": 131.66000366210938,
      "low": 131.0800018310547,
      "close": 131.25,
      "volume": 57800
    },
    {
      "time": "2026-08-11",
      "open": 131.49000549316406,
      "high": 132.24000549316406,
      "low": 131.49000549316406,
      "close": 131.58999633789062,
      "volume": 60400
    },
    {
      "time": "2026-08-12",
      "open": 132.41000366210938,
      "high": 132.41000366210938,
      "low": 131.5,
      "close": 132.13999938964844,
      "volume": 81800
    },
    {
      "time": "2026-08-13",
      "open": 132.47999572753906,
      "high": 132.80999755859375,
      "low": 132.14999389648438,
      "close": 132.6300048828125,
      "volume": 100800
    },
    {
      "time": "2026-08-14",
      "open": 132.7100067138672,
      "high": 133.13999938964844,
      "low": 132.33999633789062,
      "close": 133.0800018310547,
      "volume": 115200
    },
    {
      "time": "2026-08-17",
      "open": 132.91000366210938,
      "high": 133.07000732421875,
      "low": 132.61000061035156,
      "close": 132.8300018310547,
      "volume": 108600
    },
    {
      "time": "2026-08-18",
      "open": 132.24000549316406,
      "high": 132.33999633789062,
      "low": 130.6999969482422,
      "close": 130.7100067138672,
      "volume": 66300
    },
    {
      "time": "2026-08-19",
      "open": 131.72000122070312,
      "high": 131.72000122070312,
      "low": 130.17999267578125,
      "close": 130.30999755859375,
      "volume": 66200
    },
    {
      "time": "2026-08-20",
      "open": 129.6199951171875,
      "high": 130.38999938964844,
      "low": 129.22999572753906,
      "close": 129.3000030517578,
      "volume": 63600
    },
    {
      "time": "2026-08-21",
      "open": 130.14999389648438,
      "high": 130.14999389648438,
      "low": 129.38999938964844,
      "close": 129.92999267578125,
      "volume": 55700
    },
    {
      "time": "2026-08-24",
      "open": 129.77999877929688,
      "high": 129.77999877929688,
      "low": 128.60000610351562,
      "close": 128.94000244140625,
      "volume": 73700
    },
    {
      "time": "2026-08-25",
      "open": 129.49000549316406,
      "high": 129.49000549316406,
      "low": 128.47999572753906,
      "close": 128.8800048828125,
      "volume": 79100
    },
    {
      "time": "2026-08-26",
      "open": 128.63999938964844,
      "high": 130.02999877929688,
      "low": 128.63999938964844,
      "close": 129.67999267578125,
      "volume": 73200
    },
    {
      "time": "2026-08-27",
      "open": 129.89999389648438,
      "high": 129.9199981689453,
      "low": 129.19000244140625,
      "close": 129.72000122070312,
      "volume": 62300
    },
    {
      "time": "2026-08-28",
      "open": 129.8800048828125,
      "high": 130.10000610351562,
      "low": 128.1699981689453,
      "close": 128.2100067138672,
      "volume": 70100
    },
    {
      "time": "2026-08-31",
      "open": 128.10000610351562,
      "high": 128.14999389648438,
      "low": 127.26000213623047,
      "close": 127.55999755859375,
      "volume": 52800
    },
    {
      "time": "2026-09-01",
      "open": 127,
      "high": 127.0999984741211,
      "low": 125.9800033569336,
      "close": 126.25,
      "volume": 55900
    },
    {
      "time": "2026-09-02",
      "open": 126.45999908447266,
      "high": 127.2300033569336,
      "low": 126.37999725341797,
      "close": 127.11000061035156,
      "volume": 51300
    },
    {
      "time": "2026-09-03",
      "open": 127.75,
      "high": 128.19000244140625,
      "low": 126.97000122070312,
      "close": 128.17999267578125,
      "volume": 68500
    },
    {
      "time": "2026-09-04",
      "open": 127.69000244140625,
      "high": 128.6699981689453,
      "low": 127.5999984741211,
      "close": 128.38999938964844,
      "volume": 44300
    },
    {
      "time": "2026-09-08",
      "open": 128.5800018310547,
      "high": 128.5800018310547,
      "low": 127.5,
      "close": 127.55999755859375,
      "volume": 71100
    },
    {
      "time": "2026-09-09",
      "open": 127.19999694824219,
      "high": 127.36000061035156,
      "low": 126.08000183105469,
      "close": 126.19000244140625,
      "volume": 130000
    },
    {
      "time": "2026-09-10",
      "open": 125.5,
      "high": 125.79000091552734,
      "low": 124.83999633789062,
      "close": 125.01000213623047,
      "volume": 60600
    },
    {
      "time": "2026-09-11",
      "open": 126.0999984741211,
      "high": 126.37999725341797,
      "low": 125.5999984741211,
      "close": 126.0199966430664,
      "volume": 67700
    },
    {
      "time": "2026-09-14",
      "open": 125.13999938964844,
      "high": 125.4000015258789,
      "low": 124.76000213623047,
      "close": 124.88999938964844,
      "volume": 51242
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 109.92679992675781
    },
    {
      "time": "2025-11-24",
      "value": 109.88019989013672
    },
    {
      "time": "2025-11-25",
      "value": 109.87939987182617
    },
    {
      "time": "2025-11-26",
      "value": 109.89259994506835
    },
    {
      "time": "2025-11-28",
      "value": 109.89220001220703
    },
    {
      "time": "2025-12-01",
      "value": 109.89720001220704
    },
    {
      "time": "2025-12-02",
      "value": 109.89459991455078
    },
    {
      "time": "2025-12-03",
      "value": 109.90839981079101
    },
    {
      "time": "2025-12-04",
      "value": 109.95699981689454
    },
    {
      "time": "2025-12-05",
      "value": 110.0195997619629
    },
    {
      "time": "2025-12-08",
      "value": 110.04819976806641
    },
    {
      "time": "2025-12-09",
      "value": 110.08019973754882
    },
    {
      "time": "2025-12-10",
      "value": 110.15279983520507
    },
    {
      "time": "2025-12-11",
      "value": 110.2415998840332
    },
    {
      "time": "2025-12-12",
      "value": 110.2963998413086
    },
    {
      "time": "2025-12-15",
      "value": 110.33999984741212
    },
    {
      "time": "2025-12-16",
      "value": 110.36459991455078
    },
    {
      "time": "2025-12-17",
      "value": 110.40439987182617
    },
    {
      "time": "2025-12-18",
      "value": 110.4333999633789
    },
    {
      "time": "2025-12-19",
      "value": 110.50419998168945
    },
    {
      "time": "2025-12-22",
      "value": 110.64879989624023
    },
    {
      "time": "2025-12-23",
      "value": 110.74539993286133
    },
    {
      "time": "2025-12-24",
      "value": 110.82279998779296
    },
    {
      "time": "2025-12-26",
      "value": 110.90080001831055
    },
    {
      "time": "2025-12-29",
      "value": 110.99180007934571
    },
    {
      "time": "2025-12-30",
      "value": 111.06960006713867
    },
    {
      "time": "2025-12-31",
      "value": 111.09820007324218
    },
    {
      "time": "2026-01-02",
      "value": 111.1484001159668
    },
    {
      "time": "2026-01-05",
      "value": 111.25320022583008
    },
    {
      "time": "2026-01-06",
      "value": 111.36260025024414
    },
    {
      "time": "2026-01-07",
      "value": 111.44100021362304
    },
    {
      "time": "2026-01-08",
      "value": 111.52100021362304
    },
    {
      "time": "2026-01-09",
      "value": 111.63920028686523
    },
    {
      "time": "2026-01-12",
      "value": 111.77460037231445
    },
    {
      "time": "2026-01-13",
      "value": 111.9388003540039
    },
    {
      "time": "2026-01-14",
      "value": 112.09280029296875
    },
    {
      "time": "2026-01-15",
      "value": 112.27660034179688
    },
    {
      "time": "2026-01-16",
      "value": 112.47060028076172
    },
    {
      "time": "2026-01-20",
      "value": 112.61760025024414
    },
    {
      "time": "2026-01-21",
      "value": 112.82840026855469
    },
    {
      "time": "2026-01-22",
      "value": 113.01460021972656
    },
    {
      "time": "2026-01-23",
      "value": 113.16320022583008
    },
    {
      "time": "2026-01-26",
      "value": 113.30980026245118
    },
    {
      "time": "2026-01-27",
      "value": 113.45020034790039
    },
    {
      "time": "2026-01-28",
      "value": 113.62680038452149
    },
    {
      "time": "2026-01-29",
      "value": 113.80300048828126
    },
    {
      "time": "2026-01-30",
      "value": 113.99920059204102
    },
    {
      "time": "2026-02-02",
      "value": 114.20760055541992
    },
    {
      "time": "2026-02-03",
      "value": 114.41820068359375
    },
    {
      "time": "2026-02-04",
      "value": 114.67820068359374
    },
    {
      "time": "2026-02-05",
      "value": 114.8756005859375
    },
    {
      "time": "2026-02-06",
      "value": 115.12660064697266
    },
    {
      "time": "2026-02-09",
      "value": 115.33960067749024
    },
    {
      "time": "2026-02-10",
      "value": 115.53840057373047
    },
    {
      "time": "2026-02-11",
      "value": 115.71820053100586
    },
    {
      "time": "2026-02-12",
      "value": 115.87640060424805
    },
    {
      "time": "2026-02-13",
      "value": 116.06540069580078
    },
    {
      "time": "2026-02-17",
      "value": 116.24220077514649
    },
    {
      "time": "2026-02-18",
      "value": 116.42000076293945
    },
    {
      "time": "2026-02-19",
      "value": 116.59520080566406
    },
    {
      "time": "2026-02-20",
      "value": 116.79780075073242
    },
    {
      "time": "2026-02-23",
      "value": 116.95960083007813
    },
    {
      "time": "2026-02-24",
      "value": 117.1026008605957
    },
    {
      "time": "2026-02-25",
      "value": 117.23180084228515
    },
    {
      "time": "2026-02-26",
      "value": 117.39980087280273
    },
    {
      "time": "2026-02-27",
      "value": 117.5526008605957
    },
    {
      "time": "2026-03-02",
      "value": 117.74120086669922
    },
    {
      "time": "2026-03-03",
      "value": 117.89700088500976
    },
    {
      "time": "2026-03-04",
      "value": 118.04180084228516
    },
    {
      "time": "2026-03-05",
      "value": 118.1356007385254
    },
    {
      "time": "2026-03-06",
      "value": 118.16280075073242
    },
    {
      "time": "2026-03-09",
      "value": 118.21940063476562
    },
    {
      "time": "2026-03-10",
      "value": 118.26280059814454
    },
    {
      "time": "2026-03-11",
      "value": 118.29820053100586
    },
    {
      "time": "2026-03-12",
      "value": 118.29920043945313
    },
    {
      "time": "2026-03-13",
      "value": 118.30440048217774
    },
    {
      "time": "2026-03-16",
      "value": 118.35120040893554
    },
    {
      "time": "2026-03-17",
      "value": 118.38680038452148
    },
    {
      "time": "2026-03-18",
      "value": 118.37260025024415
    },
    {
      "time": "2026-03-19",
      "value": 118.33080032348633
    },
    {
      "time": "2026-03-20",
      "value": 118.25500030517578
    },
    {
      "time": "2026-03-23",
      "value": 118.21140029907227
    },
    {
      "time": "2026-03-24",
      "value": 118.16020034790039
    },
    {
      "time": "2026-03-25",
      "value": 118.12640029907226
    },
    {
      "time": "2026-03-26",
      "value": 118.05280029296875
    },
    {
      "time": "2026-03-27",
      "value": 117.93920028686523
    },
    {
      "time": "2026-03-30",
      "value": 117.77960021972656
    },
    {
      "time": "2026-03-31",
      "value": 117.69420028686524
    },
    {
      "time": "2026-04-01",
      "value": 117.65940032958984
    },
    {
      "time": "2026-04-02",
      "value": 117.58380035400391
    },
    {
      "time": "2026-04-06",
      "value": 117.51820037841797
    },
    {
      "time": "2026-04-07",
      "value": 117.48080047607422
    },
    {
      "time": "2026-04-08",
      "value": 117.51080047607422
    },
    {
      "time": "2026-04-09",
      "value": 117.545400390625
    },
    {
      "time": "2026-04-10",
      "value": 117.57760040283203
    },
    {
      "time": "2026-04-13",
      "value": 117.64020034790039
    },
    {
      "time": "2026-04-14",
      "value": 117.73500030517579
    },
    {
      "time": "2026-04-15",
      "value": 117.80420028686524
    },
    {
      "time": "2026-04-16",
      "value": 117.87260025024415
    },
    {
      "time": "2026-04-17",
      "value": 117.97380035400391
    },
    {
      "time": "2026-04-20",
      "value": 118.10160034179688
    },
    {
      "time": "2026-04-21",
      "value": 118.1404002380371
    },
    {
      "time": "2026-04-22",
      "value": 118.1670002746582
    },
    {
      "time": "2026-04-23",
      "value": 118.1936003112793
    },
    {
      "time": "2026-04-24",
      "value": 118.23280029296875
    },
    {
      "time": "2026-04-27",
      "value": 118.30660034179688
    },
    {
      "time": "2026-04-28",
      "value": 118.33420028686524
    },
    {
      "time": "2026-04-29",
      "value": 118.34080032348633
    },
    {
      "time": "2026-04-30",
      "value": 118.37660034179687
    },
    {
      "time": "2026-05-01",
      "value": 118.41260040283203
    },
    {
      "time": "2026-05-04",
      "value": 118.41940048217774
    },
    {
      "time": "2026-05-05",
      "value": 118.5006004333496
    },
    {
      "time": "2026-05-06",
      "value": 118.6036003112793
    },
    {
      "time": "2026-05-07",
      "value": 118.66500030517578
    },
    {
      "time": "2026-05-08",
      "value": 118.72900024414062
    },
    {
      "time": "2026-05-11",
      "value": 118.80580032348632
    },
    {
      "time": "2026-05-12",
      "value": 118.84420028686523
    },
    {
      "time": "2026-05-13",
      "value": 118.91940017700195
    },
    {
      "time": "2026-05-14",
      "value": 119.0050001525879
    },
    {
      "time": "2026-05-15",
      "value": 119.08240020751953
    },
    {
      "time": "2026-05-18",
      "value": 119.21280029296875
    },
    {
      "time": "2026-05-19",
      "value": 119.29640029907226
    },
    {
      "time": "2026-05-20",
      "value": 119.43900024414063
    },
    {
      "time": "2026-05-21",
      "value": 119.58920028686524
    },
    {
      "time": "2026-05-22",
      "value": 119.80940032958985
    },
    {
      "time": "2026-05-26",
      "value": 120.0718002319336
    },
    {
      "time": "2026-05-27",
      "value": 120.30700027465821
    },
    {
      "time": "2026-05-28",
      "value": 120.52540023803711
    },
    {
      "time": "2026-05-29",
      "value": 120.76800033569336
    },
    {
      "time": "2026-06-01",
      "value": 121.0036003112793
    },
    {
      "time": "2026-06-02",
      "value": 121.31240036010742
    },
    {
      "time": "2026-06-03",
      "value": 121.5786003112793
    },
    {
      "time": "2026-06-04",
      "value": 121.84320022583007
    },
    {
      "time": "2026-06-05",
      "value": 122.03600021362304
    },
    {
      "time": "2026-06-08",
      "value": 122.26960021972656
    },
    {
      "time": "2026-06-09",
      "value": 122.55840026855469
    },
    {
      "time": "2026-06-10",
      "value": 122.82960037231446
    },
    {
      "time": "2026-06-11",
      "value": 123.09780044555664
    },
    {
      "time": "2026-06-12",
      "value": 123.36780029296875
    },
    {
      "time": "2026-06-15",
      "value": 123.6452001953125
    },
    {
      "time": "2026-06-16",
      "value": 123.90480026245118
    },
    {
      "time": "2026-06-17",
      "value": 124.12720016479493
    },
    {
      "time": "2026-06-18",
      "value": 124.31120010375976
    },
    {
      "time": "2026-06-22",
      "value": 124.5002001953125
    },
    {
      "time": "2026-06-23",
      "value": 124.67120010375976
    },
    {
      "time": "2026-06-24",
      "value": 124.82460021972656
    },
    {
      "time": "2026-06-25",
      "value": 124.98920013427734
    },
    {
      "time": "2026-06-26",
      "value": 125.15320022583008
    },
    {
      "time": "2026-06-29",
      "value": 125.32380020141602
    },
    {
      "time": "2026-06-30",
      "value": 125.46300003051758
    },
    {
      "time": "2026-07-01",
      "value": 125.56560012817383
    },
    {
      "time": "2026-07-02",
      "value": 125.67000015258789
    },
    {
      "time": "2026-07-06",
      "value": 125.79419998168946
    },
    {
      "time": "2026-07-07",
      "value": 125.89040008544922
    },
    {
      "time": "2026-07-08",
      "value": 125.95540008544921
    },
    {
      "time": "2026-07-09",
      "value": 126.05220016479493
    },
    {
      "time": "2026-07-10",
      "value": 126.17320022583007
    },
    {
      "time": "2026-07-13",
      "value": 126.29700012207032
    },
    {
      "time": "2026-07-14",
      "value": 126.39220016479493
    },
    {
      "time": "2026-07-15",
      "value": 126.48980010986328
    },
    {
      "time": "2026-07-16",
      "value": 126.61480010986328
    },
    {
      "time": "2026-07-17",
      "value": 126.69100006103515
    },
    {
      "time": "2026-07-20",
      "value": 126.70120010375976
    },
    {
      "time": "2026-07-21",
      "value": 126.77
    },
    {
      "time": "2026-07-22",
      "value": 126.82760009765624
    },
    {
      "time": "2026-07-23",
      "value": 126.88240005493164
    },
    {
      "time": "2026-07-24",
      "value": 126.96580017089843
    },
    {
      "time": "2026-07-27",
      "value": 127.06240036010742
    },
    {
      "time": "2026-07-28",
      "value": 127.15060043334961
    },
    {
      "time": "2026-07-29",
      "value": 127.23500045776368
    },
    {
      "time": "2026-07-30",
      "value": 127.34260040283203
    },
    {
      "time": "2026-07-31",
      "value": 127.4722004699707
    },
    {
      "time": "2026-08-03",
      "value": 127.5840005493164
    },
    {
      "time": "2026-08-04",
      "value": 127.74000045776367
    },
    {
      "time": "2026-08-05",
      "value": 127.85700042724609
    },
    {
      "time": "2026-08-06",
      "value": 127.9272004699707
    },
    {
      "time": "2026-08-07",
      "value": 128.04280029296876
    },
    {
      "time": "2026-08-10",
      "value": 128.1472003173828
    },
    {
      "time": "2026-08-11",
      "value": 128.25460021972657
    },
    {
      "time": "2026-08-12",
      "value": 128.37440017700195
    },
    {
      "time": "2026-08-13",
      "value": 128.48240020751953
    },
    {
      "time": "2026-08-14",
      "value": 128.59980026245117
    },
    {
      "time": "2026-08-17",
      "value": 128.70300033569336
    },
    {
      "time": "2026-08-18",
      "value": 128.81440048217775
    },
    {
      "time": "2026-08-19",
      "value": 128.91180038452148
    },
    {
      "time": "2026-08-20",
      "value": 128.9706004333496
    },
    {
      "time": "2026-08-21",
      "value": 129.07760025024413
    },
    {
      "time": "2026-08-24",
      "value": 129.1018002319336
    },
    {
      "time": "2026-08-25",
      "value": 129.10480041503905
    },
    {
      "time": "2026-08-26",
      "value": 129.1138003540039
    },
    {
      "time": "2026-08-27",
      "value": 129.13220031738283
    },
    {
      "time": "2026-08-28",
      "value": 129.15300048828124
    },
    {
      "time": "2026-08-31",
      "value": 129.1336004638672
    },
    {
      "time": "2026-09-01",
      "value": 129.0770004272461
    },
    {
      "time": "2026-09-02",
      "value": 129.06360046386717
    },
    {
      "time": "2026-09-03",
      "value": 129.06300018310546
    },
    {
      "time": "2026-09-04",
      "value": 129.04400024414062
    },
    {
      "time": "2026-09-08",
      "value": 129.01540008544922
    },
    {
      "time": "2026-09-09",
      "value": 128.94920013427733
    },
    {
      "time": "2026-09-10",
      "value": 128.84140029907226
    },
    {
      "time": "2026-09-11",
      "value": 128.77580017089844
    },
    {
      "time": "2026-09-14",
      "value": 128.7002001953125
    }
  ],
  "analysis": null
}