{
  "ok": true,
  "cached": false,
  "ticker": "IXUS",
  "price": 93.19,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "As U.S. Debt Surpasses GDP, These 2 ETFs Are Emerging Winners in the “Sell America” Trade",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/d156fcc8-6ab2-3354-9506-2312839fe270/as-u.s.-debt-surpasses-gdp%2C.html",
      "published": "2026-05-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 78.48999786376953,
      "high": 78.91999816894531,
      "low": 78.41000366210938,
      "close": 78.91999816894531,
      "volume": 974500
    },
    {
      "time": "2025-07-28",
      "open": 78.30999755859375,
      "high": 78.30999755859375,
      "low": 77.79000091552734,
      "close": 77.88999938964844,
      "volume": 1491000
    },
    {
      "time": "2025-07-29",
      "open": 77.91000366210938,
      "high": 78.01000213623047,
      "low": 77.7300033569336,
      "close": 77.86000061035156,
      "volume": 1748400
    },
    {
      "time": "2025-07-30",
      "open": 77.5999984741211,
      "high": 77.7699966430664,
      "low": 77.04000091552734,
      "close": 77.29000091552734,
      "volume": 1317400
    },
    {
      "time": "2025-07-31",
      "open": 77.08000183105469,
      "high": 77.08000183105469,
      "low": 76.51000213623047,
      "close": 76.66000366210938,
      "volume": 1992500
    },
    {
      "time": "2025-08-01",
      "open": 76.47000122070312,
      "high": 76.48999786376953,
      "low": 75.95999908447266,
      "close": 76.3499984741211,
      "volume": 2640400
    },
    {
      "time": "2025-08-04",
      "open": 77.16000366210938,
      "high": 77.37000274658203,
      "low": 77.11000061035156,
      "close": 77.37000274658203,
      "volume": 1602900
    },
    {
      "time": "2025-08-05",
      "open": 77.58999633789062,
      "high": 77.62999725341797,
      "low": 77.2300033569336,
      "close": 77.48999786376953,
      "volume": 2573000
    },
    {
      "time": "2025-08-06",
      "open": 77.83000183105469,
      "high": 78.08000183105469,
      "low": 77.72000122070312,
      "close": 77.98999786376953,
      "volume": 1357000
    },
    {
      "time": "2025-08-07",
      "open": 78.83999633789062,
      "high": 78.83999633789062,
      "low": 78.2699966430664,
      "close": 78.55999755859375,
      "volume": 1613500
    },
    {
      "time": "2025-08-08",
      "open": 78.7300033569336,
      "high": 78.94000244140625,
      "low": 78.62999725341797,
      "close": 78.81999969482422,
      "volume": 747800
    },
    {
      "time": "2025-08-11",
      "open": 78.61000061035156,
      "high": 78.7300033569336,
      "low": 78.47000122070312,
      "close": 78.55000305175781,
      "volume": 745600
    },
    {
      "time": "2025-08-12",
      "open": 78.88999938964844,
      "high": 79.48999786376953,
      "low": 78.80000305175781,
      "close": 79.4800033569336,
      "volume": 880500
    },
    {
      "time": "2025-08-13",
      "open": 79.83000183105469,
      "high": 80.04000091552734,
      "low": 79.80999755859375,
      "close": 79.9800033569336,
      "volume": 734700
    },
    {
      "time": "2025-08-14",
      "open": 79.51000213623047,
      "high": 79.66999816894531,
      "low": 79.36000061035156,
      "close": 79.61000061035156,
      "volume": 1082000
    },
    {
      "time": "2025-08-15",
      "open": 80.08000183105469,
      "high": 80.08000183105469,
      "low": 79.8499984741211,
      "close": 79.97000122070312,
      "volume": 944100
    },
    {
      "time": "2025-08-18",
      "open": 80,
      "high": 80.06999969482422,
      "low": 79.80999755859375,
      "close": 80.06999969482422,
      "volume": 2436200
    },
    {
      "time": "2025-08-19",
      "open": 80.16999816894531,
      "high": 80.23999786376953,
      "low": 79.7699966430664,
      "close": 79.83999633789062,
      "volume": 1480700
    },
    {
      "time": "2025-08-20",
      "open": 79.9000015258789,
      "high": 79.98999786376953,
      "low": 79.66000366210938,
      "close": 79.94000244140625,
      "volume": 986600
    },
    {
      "time": "2025-08-21",
      "open": 79.68000030517578,
      "high": 79.77999877929688,
      "low": 79.47000122070312,
      "close": 79.63999938964844,
      "volume": 1111600
    },
    {
      "time": "2025-08-22",
      "open": 79.9800033569336,
      "high": 81.06999969482422,
      "low": 79.93000030517578,
      "close": 80.9800033569336,
      "volume": 1931100
    },
    {
      "time": "2025-08-25",
      "open": 80.7300033569336,
      "high": 80.83000183105469,
      "low": 80.13999938964844,
      "close": 80.13999938964844,
      "volume": 1303600
    },
    {
      "time": "2025-08-26",
      "open": 80.01000213623047,
      "high": 80.1500015258789,
      "low": 79.94000244140625,
      "close": 80.12000274658203,
      "volume": 796700
    },
    {
      "time": "2025-08-27",
      "open": 79.5199966430664,
      "high": 79.93000030517578,
      "low": 79.41000366210938,
      "close": 79.88999938964844,
      "volume": 2961100
    },
    {
      "time": "2025-08-28",
      "open": 80.12000274658203,
      "high": 80.2699966430664,
      "low": 79.9800033569336,
      "close": 80.19000244140625,
      "volume": 755500
    },
    {
      "time": "2025-08-29",
      "open": 79.80999755859375,
      "high": 79.93000030517578,
      "low": 79.6500015258789,
      "close": 79.83000183105469,
      "volume": 988500
    },
    {
      "time": "2025-09-02",
      "open": 78.70999908447266,
      "high": 79.30999755859375,
      "low": 78.69000244140625,
      "close": 79.26000213623047,
      "volume": 1300200
    },
    {
      "time": "2025-09-03",
      "open": 79.38999938964844,
      "high": 79.55000305175781,
      "low": 79.20999908447266,
      "close": 79.48999786376953,
      "volume": 1492900
    },
    {
      "time": "2025-09-04",
      "open": 79.47000122070312,
      "high": 79.81999969482422,
      "low": 79.36000061035156,
      "close": 79.80999755859375,
      "volume": 1060400
    },
    {
      "time": "2025-09-05",
      "open": 80.54000091552734,
      "high": 80.76000213623047,
      "low": 80.04000091552734,
      "close": 80.36000061035156,
      "volume": 1370100
    },
    {
      "time": "2025-09-08",
      "open": 80.94999694824219,
      "high": 81.12000274658203,
      "low": 80.69000244140625,
      "close": 81.08000183105469,
      "volume": 1481100
    },
    {
      "time": "2025-09-09",
      "open": 80.97000122070312,
      "high": 81.16000366210938,
      "low": 80.86000061035156,
      "close": 80.98999786376953,
      "volume": 3366400
    },
    {
      "time": "2025-09-10",
      "open": 81.3499984741211,
      "high": 81.47000122070312,
      "low": 81.06999969482422,
      "close": 81.16999816894531,
      "volume": 1610700
    },
    {
      "time": "2025-09-11",
      "open": 81.56999969482422,
      "high": 82.0999984741211,
      "low": 81.5199966430664,
      "close": 82.06999969482422,
      "volume": 1214200
    },
    {
      "time": "2025-09-12",
      "open": 81.88999938964844,
      "high": 81.97000122070312,
      "low": 81.66000366210938,
      "close": 81.80999755859375,
      "volume": 1002500
    },
    {
      "time": "2025-09-15",
      "open": 82.26000213623047,
      "high": 82.44999694824219,
      "low": 82.12999725341797,
      "close": 82.44999694824219,
      "volume": 1344300
    },
    {
      "time": "2025-09-16",
      "open": 82.5199966430664,
      "high": 82.58000183105469,
      "low": 82.19999694824219,
      "close": 82.48999786376953,
      "volume": 1292900
    },
    {
      "time": "2025-09-17",
      "open": 82.54000091552734,
      "high": 83.04000091552734,
      "low": 82,
      "close": 82.38999938964844,
      "volume": 1525300
    },
    {
      "time": "2025-09-18",
      "open": 82.33000183105469,
      "high": 82.61000061035156,
      "low": 82.05999755859375,
      "close": 82.51000213623047,
      "volume": 843000
    },
    {
      "time": "2025-09-19",
      "open": 82.37999725341797,
      "high": 82.44000244140625,
      "low": 82.13999938964844,
      "close": 82.27999877929688,
      "volume": 716500
    },
    {
      "time": "2025-09-22",
      "open": 82.36000061035156,
      "high": 82.62999725341797,
      "low": 82.18000030517578,
      "close": 82.55999755859375,
      "volume": 6537400
    },
    {
      "time": "2025-09-23",
      "open": 82.79000091552734,
      "high": 82.94000244140625,
      "low": 82.44999694824219,
      "close": 82.51000213623047,
      "volume": 1361900
    },
    {
      "time": "2025-09-24",
      "open": 82.2300033569336,
      "high": 82.37999725341797,
      "low": 81.94999694824219,
      "close": 82,
      "volume": 955400
    },
    {
      "time": "2025-09-25",
      "open": 81.5999984741211,
      "high": 81.5999984741211,
      "low": 81.19000244140625,
      "close": 81.5199966430664,
      "volume": 958100
    },
    {
      "time": "2025-09-26",
      "open": 81.52999877929688,
      "high": 81.8499984741211,
      "low": 81.47000122070312,
      "close": 81.83000183105469,
      "volume": 1273000
    },
    {
      "time": "2025-09-29",
      "open": 82.27999877929688,
      "high": 82.37000274658203,
      "low": 82.13999938964844,
      "close": 82.27999877929688,
      "volume": 1245400
    },
    {
      "time": "2025-09-30",
      "open": 82.30000305175781,
      "high": 82.66000366210938,
      "low": 82.25,
      "close": 82.58000183105469,
      "volume": 1092500
    },
    {
      "time": "2025-10-01",
      "open": 82.97000122070312,
      "high": 83.26000213623047,
      "low": 82.97000122070312,
      "close": 83.16000366210938,
      "volume": 1735200
    },
    {
      "time": "2025-10-02",
      "open": 83.54000091552734,
      "high": 83.61000061035156,
      "low": 82.95999908447266,
      "close": 83.37999725341797,
      "volume": 1512800
    },
    {
      "time": "2025-10-03",
      "open": 83.83999633789062,
      "high": 84.08999633789062,
      "low": 83.69999694824219,
      "close": 83.94999694824219,
      "volume": 816100
    },
    {
      "time": "2025-10-06",
      "open": 84.16000366210938,
      "high": 84.33000183105469,
      "low": 84.05000305175781,
      "close": 84.16999816894531,
      "volume": 1200600
    },
    {
      "time": "2025-10-07",
      "open": 84.08000183105469,
      "high": 84.08000183105469,
      "low": 83.44000244140625,
      "close": 83.5,
      "volume": 1082300
    },
    {
      "time": "2025-10-08",
      "open": 83.72000122070312,
      "high": 83.86000061035156,
      "low": 83.5999984741211,
      "close": 83.8499984741211,
      "volume": 859700
    },
    {
      "time": "2025-10-09",
      "open": 83.88999938964844,
      "high": 83.93000030517578,
      "low": 82.91999816894531,
      "close": 83.0999984741211,
      "volume": 1751400
    },
    {
      "time": "2025-10-10",
      "open": 82.98999786376953,
      "high": 83.05000305175781,
      "low": 81.06999969482422,
      "close": 81.20999908447266,
      "volume": 2989400
    },
    {
      "time": "2025-10-13",
      "open": 82.16000366210938,
      "high": 82.54000091552734,
      "low": 82.0199966430664,
      "close": 82.4000015258789,
      "volume": 1192000
    },
    {
      "time": "2025-10-14",
      "open": 81.5999984741211,
      "high": 82.75,
      "low": 81.52999877929688,
      "close": 82.43000030517578,
      "volume": 1244000
    },
    {
      "time": "2025-10-15",
      "open": 83.04000091552734,
      "high": 83.37000274658203,
      "low": 82.63999938964844,
      "close": 83.1500015258789,
      "volume": 1324000
    },
    {
      "time": "2025-10-16",
      "open": 83.66999816894531,
      "high": 83.93000030517578,
      "low": 83.20999908447266,
      "close": 83.5,
      "volume": 1613000
    },
    {
      "time": "2025-10-17",
      "open": 83.13999938964844,
      "high": 83.56999969482422,
      "low": 83,
      "close": 83.44999694824219,
      "volume": 1127800
    },
    {
      "time": "2025-10-20",
      "open": 83.8499984741211,
      "high": 84.3499984741211,
      "low": 83.8499984741211,
      "close": 84.26000213623047,
      "volume": 966500
    },
    {
      "time": "2025-10-21",
      "open": 83.81999969482422,
      "high": 83.83999633789062,
      "low": 83.48999786376953,
      "close": 83.5,
      "volume": 1003400
    },
    {
      "time": "2025-10-22",
      "open": 83.54000091552734,
      "high": 83.80999755859375,
      "low": 83.12000274658203,
      "close": 83.48999786376953,
      "volume": 6894400
    },
    {
      "time": "2025-10-23",
      "open": 83.79000091552734,
      "high": 84.12999725341797,
      "low": 83.68000030517578,
      "close": 83.9800033569336,
      "volume": 1095300
    },
    {
      "time": "2025-10-24",
      "open": 84.31999969482422,
      "high": 84.41999816894531,
      "low": 84.18000030517578,
      "close": 84.30999755859375,
      "volume": 1831300
    },
    {
      "time": "2025-10-27",
      "open": 84.87999725341797,
      "high": 84.91000366210938,
      "low": 84.68000030517578,
      "close": 84.88999938964844,
      "volume": 3189700
    },
    {
      "time": "2025-10-28",
      "open": 84.68000030517578,
      "high": 85.05999755859375,
      "low": 84.58000183105469,
      "close": 84.87999725341797,
      "volume": 1370700
    },
    {
      "time": "2025-10-29",
      "open": 85.18000030517578,
      "high": 85.18000030517578,
      "low": 84.23999786376953,
      "close": 84.62000274658203,
      "volume": 4809800
    },
    {
      "time": "2025-10-30",
      "open": 84.06999969482422,
      "high": 84.47000122070312,
      "low": 83.9800033569336,
      "close": 84.12000274658203,
      "volume": 1089300
    },
    {
      "time": "2025-10-31",
      "open": 84.0999984741211,
      "high": 84.0999984741211,
      "low": 83.62000274658203,
      "close": 83.94999694824219,
      "volume": 1381100
    },
    {
      "time": "2025-11-03",
      "open": 84.13999938964844,
      "high": 84.19999694824219,
      "low": 83.79000091552734,
      "close": 84.13999938964844,
      "volume": 1076400
    },
    {
      "time": "2025-11-04",
      "open": 83.0999984741211,
      "high": 83.5199966430664,
      "low": 82.98999786376953,
      "close": 83.0199966430664,
      "volume": 1404400
    },
    {
      "time": "2025-11-05",
      "open": 83.08999633789062,
      "high": 83.73999786376953,
      "low": 83.08999633789062,
      "close": 83.5999984741211,
      "volume": 877600
    },
    {
      "time": "2025-11-06",
      "open": 83.58999633789062,
      "high": 83.68000030517578,
      "low": 82.98999786376953,
      "close": 83.2300033569336,
      "volume": 1230700
    },
    {
      "time": "2025-11-07",
      "open": 82.83000183105469,
      "high": 83.4000015258789,
      "low": 82.45999908447266,
      "close": 83.37999725341797,
      "volume": 1755800
    },
    {
      "time": "2025-11-10",
      "open": 84.12999725341797,
      "high": 84.52999877929688,
      "low": 83.87000274658203,
      "close": 84.4800033569336,
      "volume": 885600
    },
    {
      "time": "2025-11-11",
      "open": 84.5999984741211,
      "high": 85,
      "low": 84.58000183105469,
      "close": 84.87999725341797,
      "volume": 1073200
    },
    {
      "time": "2025-11-12",
      "open": 85.08999633789062,
      "high": 85.33999633789062,
      "low": 85.04000091552734,
      "close": 85.2699966430664,
      "volume": 1419000
    },
    {
      "time": "2025-11-13",
      "open": 85.19999694824219,
      "high": 85.27999877929688,
      "low": 84.19000244140625,
      "close": 84.30999755859375,
      "volume": 1061000
    },
    {
      "time": "2025-11-14",
      "open": 83.7699966430664,
      "high": 84.52999877929688,
      "low": 83.62000274658203,
      "close": 84.26000213623047,
      "volume": 1220600
    },
    {
      "time": "2025-11-17",
      "open": 83.66999816894531,
      "high": 83.9800033569336,
      "low": 82.9000015258789,
      "close": 83.19999694824219,
      "volume": 1749300
    },
    {
      "time": "2025-11-18",
      "open": 82.26000213623047,
      "high": 82.72000122070312,
      "low": 81.94000244140625,
      "close": 82.45999908447266,
      "volume": 2109200
    },
    {
      "time": "2025-11-19",
      "open": 82.30000305175781,
      "high": 82.69999694824219,
      "low": 81.87999725341797,
      "close": 82.2300033569336,
      "volume": 1151600
    },
    {
      "time": "2025-11-20",
      "open": 82.81999969482422,
      "high": 82.94999694824219,
      "low": 81.05999755859375,
      "close": 81.0999984741211,
      "volume": 2964100
    },
    {
      "time": "2025-11-21",
      "open": 81.38999938964844,
      "high": 82.1500015258789,
      "low": 81.0199966430664,
      "close": 81.93000030517578,
      "volume": 1939100
    },
    {
      "time": "2025-11-24",
      "open": 81.8499984741211,
      "high": 82.37000274658203,
      "low": 81.77999877929688,
      "close": 82.2699966430664,
      "volume": 1826200
    },
    {
      "time": "2025-11-25",
      "open": 82.52999877929688,
      "high": 83.06999969482422,
      "low": 82.1500015258789,
      "close": 83.05000305175781,
      "volume": 1140300
    },
    {
      "time": "2025-11-26",
      "open": 83.3499984741211,
      "high": 84.0199966430664,
      "low": 83.3499984741211,
      "close": 83.9000015258789,
      "volume": 818400
    },
    {
      "time": "2025-11-28",
      "open": 83.95999908447266,
      "high": 84.29000091552734,
      "low": 83.86000061035156,
      "close": 84.26000213623047,
      "volume": 450300
    },
    {
      "time": "2025-12-01",
      "open": 84.02999877929688,
      "high": 84.25,
      "low": 83.86000061035156,
      "close": 83.91999816894531,
      "volume": 1812400
    },
    {
      "time": "2025-12-02",
      "open": 84.12000274658203,
      "high": 84.12000274658203,
      "low": 83.75,
      "close": 84.02999877929688,
      "volume": 1275100
    },
    {
      "time": "2025-12-03",
      "open": 84,
      "high": 84.33000183105469,
      "low": 83.95999908447266,
      "close": 84.27999877929688,
      "volume": 2631700
    },
    {
      "time": "2025-12-04",
      "open": 84.58999633789062,
      "high": 84.66999816894531,
      "low": 84.30999755859375,
      "close": 84.4800033569336,
      "volume": 2699500
    },
    {
      "time": "2025-12-05",
      "open": 84.94000244140625,
      "high": 85.02999877929688,
      "low": 84.51000213623047,
      "close": 84.56999969482422,
      "volume": 2573500
    },
    {
      "time": "2025-12-08",
      "open": 84.73999786376953,
      "high": 84.73999786376953,
      "low": 84.22000122070312,
      "close": 84.44999694824219,
      "volume": 4908800
    },
    {
      "time": "2025-12-09",
      "open": 84.31999969482422,
      "high": 84.58999633789062,
      "low": 84.29000091552734,
      "close": 84.36000061035156,
      "volume": 1676500
    },
    {
      "time": "2025-12-10",
      "open": 84.5,
      "high": 85.41999816894531,
      "low": 84.41000366210938,
      "close": 85.27999877929688,
      "volume": 2352200
    },
    {
      "time": "2025-12-11",
      "open": 85.23999786376953,
      "high": 85.61000061035156,
      "low": 85.08999633789062,
      "close": 85.5,
      "volume": 2573100
    },
    {
      "time": "2025-12-12",
      "open": 85.58000183105469,
      "high": 85.6500015258789,
      "low": 84.55999755859375,
      "close": 84.88999938964844,
      "volume": 1761000
    },
    {
      "time": "2025-12-15",
      "open": 85.58999633789062,
      "high": 85.58999633789062,
      "low": 85.05000305175781,
      "close": 85.1500015258789,
      "volume": 1918600
    },
    {
      "time": "2025-12-16",
      "open": 83.33999633789062,
      "high": 83.43000030517578,
      "low": 82.88999938964844,
      "close": 83.11000061035156,
      "volume": 2444700
    },
    {
      "time": "2025-12-17",
      "open": 83.19000244140625,
      "high": 83.27999877929688,
      "low": 82.54000091552734,
      "close": 82.56999969482422,
      "volume": 9442200
    },
    {
      "time": "2025-12-18",
      "open": 83.37000274658203,
      "high": 83.69000244140625,
      "low": 83.12000274658203,
      "close": 83.27999877929688,
      "volume": 3332300
    },
    {
      "time": "2025-12-19",
      "open": 83.73999786376953,
      "high": 84.19000244140625,
      "low": 83.6500015258789,
      "close": 83.9000015258789,
      "volume": 2093500
    },
    {
      "time": "2025-12-22",
      "open": 84.1500015258789,
      "high": 84.33000183105469,
      "low": 84.05000305175781,
      "close": 84.27999877929688,
      "volume": 2920900
    },
    {
      "time": "2025-12-23",
      "open": 84.61000061035156,
      "high": 84.81999969482422,
      "low": 84.51000213623047,
      "close": 84.80000305175781,
      "volume": 2371300
    },
    {
      "time": "2025-12-24",
      "open": 84.87999725341797,
      "high": 84.9800033569336,
      "low": 84.7699966430664,
      "close": 84.93000030517578,
      "volume": 591100
    },
    {
      "time": "2025-12-26",
      "open": 85.0999984741211,
      "high": 85.2300033569336,
      "low": 84.97000122070312,
      "close": 85.2300033569336,
      "volume": 995500
    },
    {
      "time": "2025-12-29",
      "open": 84.87999725341797,
      "high": 85.02999877929688,
      "low": 84.7300033569336,
      "close": 84.94000244140625,
      "volume": 2080900
    },
    {
      "time": "2025-12-30",
      "open": 85.19000244140625,
      "high": 85.3499984741211,
      "low": 84.97000122070312,
      "close": 84.97000122070312,
      "volume": 8726500
    },
    {
      "time": "2025-12-31",
      "open": 85,
      "high": 85,
      "low": 84.58999633789062,
      "close": 84.63999938964844,
      "volume": 2565900
    },
    {
      "time": "2026-01-02",
      "open": 85.68000030517578,
      "high": 85.86000061035156,
      "low": 85.37000274658203,
      "close": 85.8499984741211,
      "volume": 5156000
    },
    {
      "time": "2026-01-05",
      "open": 86.12000274658203,
      "high": 86.79000091552734,
      "low": 86.04000091552734,
      "close": 86.77999877929688,
      "volume": 2904900
    },
    {
      "time": "2026-01-06",
      "open": 87.04000091552734,
      "high": 87.22000122070312,
      "low": 86.93000030517578,
      "close": 87.05999755859375,
      "volume": 1133400
    },
    {
      "time": "2026-01-07",
      "open": 86.93000030517578,
      "high": 86.95999908447266,
      "low": 86.5999984741211,
      "close": 86.72000122070312,
      "volume": 939800
    },
    {
      "time": "2026-01-08",
      "open": 86.43000030517578,
      "high": 86.7300033569336,
      "low": 86.37000274658203,
      "close": 86.72000122070312,
      "volume": 1168100
    },
    {
      "time": "2026-01-09",
      "open": 87,
      "high": 87.4000015258789,
      "low": 86.88999938964844,
      "close": 87.33999633789062,
      "volume": 1487000
    },
    {
      "time": "2026-01-12",
      "open": 87.6500015258789,
      "high": 88.11000061035156,
      "low": 87.61000061035156,
      "close": 88.08000183105469,
      "volume": 1743700
    },
    {
      "time": "2026-01-13",
      "open": 87.95999908447266,
      "high": 87.95999908447266,
      "low": 87.4000015258789,
      "close": 87.58999633789062,
      "volume": 1342300
    },
    {
      "time": "2026-01-14",
      "open": 87.88999938964844,
      "high": 88.02999877929688,
      "low": 87.63999938964844,
      "close": 88.02999877929688,
      "volume": 2396700
    },
    {
      "time": "2026-01-15",
      "open": 88.33999633789062,
      "high": 88.45999908447266,
      "low": 88.0999984741211,
      "close": 88.13999938964844,
      "volume": 1719200
    },
    {
      "time": "2026-01-16",
      "open": 88.22000122070312,
      "high": 88.23999786376953,
      "low": 87.79000091552734,
      "close": 88.20999908447266,
      "volume": 1402000
    },
    {
      "time": "2026-01-20",
      "open": 87.29000091552734,
      "high": 87.75,
      "low": 87.01000213623047,
      "close": 87.1500015258789,
      "volume": 2419800
    },
    {
      "time": "2026-01-21",
      "open": 87.66000366210938,
      "high": 88.41000366210938,
      "low": 87.3499984741211,
      "close": 88.12999725341797,
      "volume": 1992300
    },
    {
      "time": "2026-01-22",
      "open": 88.66000366210938,
      "high": 88.9000015258789,
      "low": 88.44000244140625,
      "close": 88.6500015258789,
      "volume": 1013400
    },
    {
      "time": "2026-01-23",
      "open": 88.54000091552734,
      "high": 89.29000091552734,
      "low": 88.37999725341797,
      "close": 89.23999786376953,
      "volume": 1206300
    },
    {
      "time": "2026-01-26",
      "open": 89.56999969482422,
      "high": 89.9000015258789,
      "low": 89.55999755859375,
      "close": 89.58999633789062,
      "volume": 1455800
    },
    {
      "time": "2026-01-27",
      "open": 90.48999786376953,
      "high": 91.12000274658203,
      "low": 90.41000366210938,
      "close": 91.0199966430664,
      "volume": 1900400
    },
    {
      "time": "2026-01-28",
      "open": 90.83999633789062,
      "high": 90.88999938964844,
      "low": 90.19000244140625,
      "close": 90.6500015258789,
      "volume": 1798100
    },
    {
      "time": "2026-01-29",
      "open": 91.52999877929688,
      "high": 91.52999877929688,
      "low": 89.7300033569336,
      "close": 90.88999938964844,
      "volume": 2001800
    },
    {
      "time": "2026-01-30",
      "open": 90.2699966430664,
      "high": 90.44000244140625,
      "low": 89.05000305175781,
      "close": 89.41000366210938,
      "volume": 12931200
    },
    {
      "time": "2026-02-02",
      "open": 89.19000244140625,
      "high": 89.94999694824219,
      "low": 89,
      "close": 89.83999633789062,
      "volume": 1708600
    },
    {
      "time": "2026-02-03",
      "open": 90.08999633789062,
      "high": 90.31999969482422,
      "low": 89.33999633789062,
      "close": 90.11000061035156,
      "volume": 3612600
    },
    {
      "time": "2026-02-04",
      "open": 90.86000061035156,
      "high": 90.88999938964844,
      "low": 89.56999969482422,
      "close": 89.98999786376953,
      "volume": 2367900
    },
    {
      "time": "2026-02-05",
      "open": 89.16000366210938,
      "high": 89.70999908447266,
      "low": 88.80999755859375,
      "close": 88.87999725341797,
      "volume": 1466300
    },
    {
      "time": "2026-02-06",
      "open": 90.06999969482422,
      "high": 90.9800033569336,
      "low": 90,
      "close": 90.93000030517578,
      "volume": 2516500
    },
    {
      "time": "2026-02-09",
      "open": 91.33000183105469,
      "high": 92.26000213623047,
      "low": 91.26000213623047,
      "close": 92.13999938964844,
      "volume": 6165800
    },
    {
      "time": "2026-02-10",
      "open": 92.63999938964844,
      "high": 92.66999816894531,
      "low": 92.36000061035156,
      "close": 92.47000122070312,
      "volume": 1638800
    },
    {
      "time": "2026-02-11",
      "open": 93.04000091552734,
      "high": 93.3499984741211,
      "low": 92.37000274658203,
      "close": 93.16999816894531,
      "volume": 1576300
    },
    {
      "time": "2026-02-12",
      "open": 93.4800033569336,
      "high": 93.51000213623047,
      "low": 92.02999877929688,
      "close": 92.23999786376953,
      "volume": 1958800
    },
    {
      "time": "2026-02-13",
      "open": 92.08000183105469,
      "high": 92.68000030517578,
      "low": 91.54000091552734,
      "close": 92.54000091552734,
      "volume": 3886000
    },
    {
      "time": "2026-02-17",
      "open": 91.86000061035156,
      "high": 92.58999633789062,
      "low": 91.38999938964844,
      "close": 92.41000366210938,
      "volume": 2383200
    },
    {
      "time": "2026-02-18",
      "open": 92.6500015258789,
      "high": 93.16000366210938,
      "low": 92.45999908447266,
      "close": 92.66999816894531,
      "volume": 2326100
    },
    {
      "time": "2026-02-19",
      "open": 92.12999725341797,
      "high": 92.55000305175781,
      "low": 91.88999938964844,
      "close": 92.55000305175781,
      "volume": 3779600
    },
    {
      "time": "2026-02-20",
      "open": 92.45999908447266,
      "high": 93.62000274658203,
      "low": 92.41000366210938,
      "close": 93.62000274658203,
      "volume": 3139000
    },
    {
      "time": "2026-02-23",
      "open": 93.43000030517578,
      "high": 93.76000213623047,
      "low": 92.86000061035156,
      "close": 93.12999725341797,
      "volume": 3664300
    },
    {
      "time": "2026-02-24",
      "open": 93.13999938964844,
      "high": 93.8499984741211,
      "low": 93.05000305175781,
      "close": 93.6500015258789,
      "volume": 2325300
    },
    {
      "time": "2026-02-25",
      "open": 94.3499984741211,
      "high": 94.62000274658203,
      "low": 94.08000183105469,
      "close": 94.47000122070312,
      "volume": 2001100
    },
    {
      "time": "2026-02-26",
      "open": 94.47000122070312,
      "high": 94.47000122070312,
      "low": 93.44999694824219,
      "close": 94.23999786376953,
      "volume": 2369600
    },
    {
      "time": "2026-02-27",
      "open": 94.04000091552734,
      "high": 94.43000030517578,
      "low": 93.80999755859375,
      "close": 94.04000091552734,
      "volume": 8692900
    },
    {
      "time": "2026-03-02",
      "open": 91.80999755859375,
      "high": 92.83999633789062,
      "low": 91.80000305175781,
      "close": 92.45999908447266,
      "volume": 3253800
    },
    {
      "time": "2026-03-03",
      "open": 88.27999877929688,
      "high": 89.62999725341797,
      "low": 87.0199966430664,
      "close": 89.20999908447266,
      "volume": 6968000
    },
    {
      "time": "2026-03-04",
      "open": 89.5999984741211,
      "high": 90.41000366210938,
      "low": 89.20999908447266,
      "close": 90.20999908447266,
      "volume": 2577600
    },
    {
      "time": "2026-03-05",
      "open": 88.87000274658203,
      "high": 89.4000015258789,
      "low": 87.37999725341797,
      "close": 88.29000091552734,
      "volume": 3936300
    },
    {
      "time": "2026-03-06",
      "open": 86.87999725341797,
      "high": 88.05000305175781,
      "low": 86.62999725341797,
      "close": 87.61000061035156,
      "volume": 3421600
    },
    {
      "time": "2026-03-09",
      "open": 86.37999725341797,
      "high": 88.80000305175781,
      "low": 85.68000030517578,
      "close": 88.51000213623047,
      "volume": 3215500
    },
    {
      "time": "2026-03-10",
      "open": 89.04000091552734,
      "high": 90.2300033569336,
      "low": 88.54000091552734,
      "close": 88.7699966430664,
      "volume": 3681800
    },
    {
      "time": "2026-03-11",
      "open": 88.3499984741211,
      "high": 89,
      "low": 88.06999969482422,
      "close": 88.63999938964844,
      "volume": 1689200
    },
    {
      "time": "2026-03-12",
      "open": 87.72000122070312,
      "high": 87.76000213623047,
      "low": 86.55999755859375,
      "close": 86.8499984741211,
      "volume": 2811800
    },
    {
      "time": "2026-03-13",
      "open": 87.23999786376953,
      "high": 87.6500015258789,
      "low": 85.87999725341797,
      "close": 86.05000305175781,
      "volume": 1836400
    },
    {
      "time": "2026-03-16",
      "open": 87.31999969482422,
      "high": 88.06999969482422,
      "low": 87.22000122070312,
      "close": 87.80000305175781,
      "volume": 1850300
    },
    {
      "time": "2026-03-17",
      "open": 88.37999725341797,
      "high": 88.62000274658203,
      "low": 87.9800033569336,
      "close": 88.12999725341797,
      "volume": 3533900
    },
    {
      "time": "2026-03-18",
      "open": 87.54000091552734,
      "high": 87.81999969482422,
      "low": 86.4800033569336,
      "close": 86.55000305175781,
      "volume": 2658100
    },
    {
      "time": "2026-03-19",
      "open": 84.91000366210938,
      "high": 86.77999877929688,
      "low": 84.80000305175781,
      "close": 86.33999633789062,
      "volume": 4984000
    },
    {
      "time": "2026-03-20",
      "open": 85.81999969482422,
      "high": 85.83000183105469,
      "low": 83.3499984741211,
      "close": 83.80000305175781,
      "volume": 4545000
    },
    {
      "time": "2026-03-23",
      "open": 85.38999938964844,
      "high": 86.86000061035156,
      "low": 85.08000183105469,
      "close": 85.9800033569336,
      "volume": 4187300
    },
    {
      "time": "2026-03-24",
      "open": 84.62000274658203,
      "high": 85.75,
      "low": 84.5,
      "close": 85.23999786376953,
      "volume": 2806800
    },
    {
      "time": "2026-03-25",
      "open": 86.69999694824219,
      "high": 86.91999816894531,
      "low": 86.0199966430664,
      "close": 86.48999786376953,
      "volume": 2072600
    },
    {
      "time": "2026-03-26",
      "open": 85.31999969482422,
      "high": 85.93000030517578,
      "low": 84.38999938964844,
      "close": 84.41000366210938,
      "volume": 3084700
    },
    {
      "time": "2026-03-27",
      "open": 84.0999984741211,
      "high": 84.66000366210938,
      "low": 83.5199966430664,
      "close": 83.80000305175781,
      "volume": 2545100
    },
    {
      "time": "2026-03-30",
      "open": 84.48999786376953,
      "high": 84.5999984741211,
      "low": 83.33999633789062,
      "close": 83.73999786376953,
      "volume": 4485200
    },
    {
      "time": "2026-03-31",
      "open": 84.72000122070312,
      "high": 86.68000030517578,
      "low": 84.44999694824219,
      "close": 86.63999938964844,
      "volume": 4846100
    },
    {
      "time": "2026-04-01",
      "open": 87.5199966430664,
      "high": 88.25,
      "low": 87.26000213623047,
      "close": 87.61000061035156,
      "volume": 5422200
    },
    {
      "time": "2026-04-02",
      "open": 85.52999877929688,
      "high": 87.44999694824219,
      "low": 85.48999786376953,
      "close": 87.08999633789062,
      "volume": 1755300
    },
    {
      "time": "2026-04-06",
      "open": 87.31999969482422,
      "high": 87.7300033569336,
      "low": 87.20999908447266,
      "close": 87.58000183105469,
      "volume": 2710600
    },
    {
      "time": "2026-04-07",
      "open": 87.1500015258789,
      "high": 87.66000366210938,
      "low": 86.25,
      "close": 87.62000274658203,
      "volume": 3478900
    },
    {
      "time": "2026-04-08",
      "open": 91.72000122070312,
      "high": 91.80000305175781,
      "low": 90.68000030517578,
      "close": 91.3499984741211,
      "volume": 1866100
    },
    {
      "time": "2026-04-09",
      "open": 90.38999938964844,
      "high": 91.4800033569336,
      "low": 90.13999938964844,
      "close": 91.11000061035156,
      "volume": 3245900
    },
    {
      "time": "2026-04-10",
      "open": 91.58999633789062,
      "high": 91.80000305175781,
      "low": 91.04000091552734,
      "close": 91.33000183105469,
      "volume": 996600
    },
    {
      "time": "2026-04-13",
      "open": 90.7300033569336,
      "high": 92.06999969482422,
      "low": 90.58000183105469,
      "close": 92.0199966430664,
      "volume": 2399400
    },
    {
      "time": "2026-04-14",
      "open": 92.62000274658203,
      "high": 93.16999816894531,
      "low": 92.48999786376953,
      "close": 93.0999984741211,
      "volume": 1666300
    },
    {
      "time": "2026-04-15",
      "open": 92.7699966430664,
      "high": 93,
      "low": 92.5999984741211,
      "close": 92.93000030517578,
      "volume": 2644800
    },
    {
      "time": "2026-04-16",
      "open": 93.29000091552734,
      "high": 93.29000091552734,
      "low": 92.66000366210938,
      "close": 92.88999938964844,
      "volume": 1100000
    },
    {
      "time": "2026-04-17",
      "open": 94.27999877929688,
      "high": 95.0199966430664,
      "low": 94.11000061035156,
      "close": 94.25,
      "volume": 2518500
    },
    {
      "time": "2026-04-20",
      "open": 93.76000213623047,
      "high": 93.87000274658203,
      "low": 93.20999908447266,
      "close": 93.87000274658203,
      "volume": 1626400
    },
    {
      "time": "2026-04-21",
      "open": 93.51000213623047,
      "high": 93.63999938964844,
      "low": 91.91000366210938,
      "close": 91.9800033569336,
      "volume": 2334400
    },
    {
      "time": "2026-04-22",
      "open": 92.80999755859375,
      "high": 92.93000030517578,
      "low": 92.5199966430664,
      "close": 92.80999755859375,
      "volume": 933400
    },
    {
      "time": "2026-04-23",
      "open": 92.25,
      "high": 92.6500015258789,
      "low": 90.83000183105469,
      "close": 91.76000213623047,
      "volume": 1940200
    },
    {
      "time": "2026-04-24",
      "open": 92.30000305175781,
      "high": 92.83000183105469,
      "low": 92.11000061035156,
      "close": 92.66999816894531,
      "volume": 1209200
    },
    {
      "time": "2026-04-27",
      "open": 92.91000366210938,
      "high": 93.01000213623047,
      "low": 92.41000366210938,
      "close": 92.55000305175781,
      "volume": 2459500
    },
    {
      "time": "2026-04-28",
      "open": 91.9800033569336,
      "high": 92.19000244140625,
      "low": 91.56999969482422,
      "close": 91.9800033569336,
      "volume": 1259500
    },
    {
      "time": "2026-04-29",
      "open": 91.63999938964844,
      "high": 91.72000122070312,
      "low": 90.83999633789062,
      "close": 91.20999908447266,
      "volume": 1630600
    },
    {
      "time": "2026-04-30",
      "open": 92.33000183105469,
      "high": 93.44999694824219,
      "low": 92.11000061035156,
      "close": 93.18000030517578,
      "volume": 3544600
    },
    {
      "time": "2026-05-01",
      "open": 93.19000244140625,
      "high": 93.91000366210938,
      "low": 93.1500015258789,
      "close": 93.22000122070312,
      "volume": 1472600
    },
    {
      "time": "2026-05-04",
      "open": 92.95999908447266,
      "high": 93.31999969482422,
      "low": 92.05999755859375,
      "close": 92.37999725341797,
      "volume": 3087800
    },
    {
      "time": "2026-05-05",
      "open": 93.31999969482422,
      "high": 93.8499984741211,
      "low": 93.12999725341797,
      "close": 93.69999694824219,
      "volume": 1187800
    },
    {
      "time": "2026-05-06",
      "open": 95.72000122070312,
      "high": 96.27999877929688,
      "low": 95.5199966430664,
      "close": 96.22000122070312,
      "volume": 1106100
    },
    {
      "time": "2026-05-07",
      "open": 96.30999755859375,
      "high": 96.37999725341797,
      "low": 94.68000030517578,
      "close": 94.7699966430664,
      "volume": 2126600
    },
    {
      "time": "2026-05-08",
      "open": 95.69000244140625,
      "high": 96.02999877929688,
      "low": 95.58000183105469,
      "close": 96.0199966430664,
      "volume": 2167200
    },
    {
      "time": "2026-05-11",
      "open": 95.94999694824219,
      "high": 96.18000030517578,
      "low": 95.79000091552734,
      "close": 95.95999908447266,
      "volume": 1949200
    },
    {
      "time": "2026-05-12",
      "open": 94.7699966430664,
      "high": 94.77999877929688,
      "low": 93.86000061035156,
      "close": 94.62000274658203,
      "volume": 1729800
    },
    {
      "time": "2026-05-13",
      "open": 94.80999755859375,
      "high": 95.66999816894531,
      "low": 94.66999816894531,
      "close": 95.5999984741211,
      "volume": 2065600
    },
    {
      "time": "2026-05-14",
      "open": 95.55000305175781,
      "high": 95.80999755859375,
      "low": 95.2699966430664,
      "close": 95.55999755859375,
      "volume": 956900
    },
    {
      "time": "2026-05-15",
      "open": 93.69999694824219,
      "high": 93.80000305175781,
      "low": 93.12000274658203,
      "close": 93.38999938964844,
      "volume": 1213400
    },
    {
      "time": "2026-05-18",
      "open": 94.18000030517578,
      "high": 94.25,
      "low": 93.11000061035156,
      "close": 93.9000015258789,
      "volume": 2223200
    },
    {
      "time": "2026-05-19",
      "open": 92.91000366210938,
      "high": 93.66999816894531,
      "low": 92.5999984741211,
      "close": 93.06999969482422,
      "volume": 1687500
    },
    {
      "time": "2026-05-20",
      "open": 93.26000213623047,
      "high": 94.77999877929688,
      "low": 93.12000274658203,
      "close": 94.62999725341797,
      "volume": 1681300
    },
    {
      "time": "2026-05-21",
      "open": 93.98999786376953,
      "high": 95.48999786376953,
      "low": 93.80999755859375,
      "close": 95.12999725341797,
      "volume": 2464800
    },
    {
      "time": "2026-05-22",
      "open": 95.16000366210938,
      "high": 95.56999969482422,
      "low": 94.87999725341797,
      "close": 94.98999786376953,
      "volume": 1013300
    },
    {
      "time": "2026-05-26",
      "open": 96.75,
      "high": 97,
      "low": 96.48999786376953,
      "close": 96.87000274658203,
      "volume": 1543600
    },
    {
      "time": "2026-05-27",
      "open": 96.81999969482422,
      "high": 97,
      "low": 96.26000213623047,
      "close": 96.5,
      "volume": 2054900
    },
    {
      "time": "2026-05-28",
      "open": 95.94000244140625,
      "high": 96.93000030517578,
      "low": 95.66999816894531,
      "close": 96.69000244140625,
      "volume": 1694100
    },
    {
      "time": "2026-05-29",
      "open": 97.06999969482422,
      "high": 97.33999633789062,
      "low": 96.7300033569336,
      "close": 96.73999786376953,
      "volume": 4785000
    },
    {
      "time": "2026-06-01",
      "open": 96.62999725341797,
      "high": 97.58000183105469,
      "low": 96.26000213623047,
      "close": 97.11000061035156,
      "volume": 1857200
    },
    {
      "time": "2026-06-02",
      "open": 97.19000244140625,
      "high": 97.93000030517578,
      "low": 97.19000244140625,
      "close": 97.91000366210938,
      "volume": 1107600
    },
    {
      "time": "2026-06-03",
      "open": 97.44999694824219,
      "high": 97.5,
      "low": 96.7300033569336,
      "close": 96.91999816894531,
      "volume": 859500
    },
    {
      "time": "2026-06-04",
      "open": 96.62999725341797,
      "high": 97.22000122070312,
      "low": 96.41999816894531,
      "close": 97.05999755859375,
      "volume": 705800
    },
    {
      "time": "2026-06-05",
      "open": 95.5199966430664,
      "high": 95.56999969482422,
      "low": 93.06999969482422,
      "close": 93.30999755859375,
      "volume": 2456900
    },
    {
      "time": "2026-06-08",
      "open": 94.5199966430664,
      "high": 94.80000305175781,
      "low": 93.98999786376953,
      "close": 94.16999816894531,
      "volume": 1518400
    },
    {
      "time": "2026-06-09",
      "open": 95.45999908447266,
      "high": 95.72000122070312,
      "low": 92.41999816894531,
      "close": 94.18000030517578,
      "volume": 2140800
    },
    {
      "time": "2026-06-10",
      "open": 93.5999984741211,
      "high": 94.3499984741211,
      "low": 92.69999694824219,
      "close": 92.81999969482422,
      "volume": 2534300
    },
    {
      "time": "2026-06-11",
      "open": 93.77999877929688,
      "high": 96.08999633789062,
      "low": 93.48999786376953,
      "close": 95.95999908447266,
      "volume": 1717400
    },
    {
      "time": "2026-06-12",
      "open": 95.98999786376953,
      "high": 96.62999725341797,
      "low": 95.43000030517578,
      "close": 96.37000274658203,
      "volume": 3216500
    },
    {
      "time": "2026-06-15",
      "open": 96.87000274658203,
      "high": 96.93000030517578,
      "low": 96.38999938964844,
      "close": 96.55000305175781,
      "volume": 4018500
    },
    {
      "time": "2026-06-16",
      "open": 96.72000122070312,
      "high": 96.88999938964844,
      "low": 96.08999633789062,
      "close": 96.16999816894531,
      "volume": 2065500
    },
    {
      "time": "2026-06-17",
      "open": 97,
      "high": 97.44999694824219,
      "low": 95.56999969482422,
      "close": 95.7300033569336,
      "volume": 2218300
    },
    {
      "time": "2026-06-18",
      "open": 96.91999816894531,
      "high": 97.12999725341797,
      "low": 96.6500015258789,
      "close": 96.97000122070312,
      "volume": 1390000
    },
    {
      "time": "2026-06-22",
      "open": 97.26000213623047,
      "high": 97.44999694824219,
      "low": 97.02999877929688,
      "close": 97.19000244140625,
      "volume": 1686200
    },
    {
      "time": "2026-06-23",
      "open": 94.06999969482422,
      "high": 95.02999877929688,
      "low": 94.02999877929688,
      "close": 94.19999694824219,
      "volume": 1186600
    },
    {
      "time": "2026-06-24",
      "open": 94.13999938964844,
      "high": 94.45999908447266,
      "low": 93.66000366210938,
      "close": 94.13999938964844,
      "volume": 1744100
    },
    {
      "time": "2026-06-25",
      "open": 95.61000061035156,
      "high": 95.61000061035156,
      "low": 94.4000015258789,
      "close": 94.8499984741211,
      "volume": 3048300
    },
    {
      "time": "2026-06-26",
      "open": 93.91000366210938,
      "high": 94.77999877929688,
      "low": 93.66999816894531,
      "close": 94.26000213623047,
      "volume": 2193900
    },
    {
      "time": "2026-06-29",
      "open": 94.45999908447266,
      "high": 94.83999633789062,
      "low": 93.55000305175781,
      "close": 94.79000091552734,
      "volume": 1846800
    },
    {
      "time": "2026-06-30",
      "open": 94.9000015258789,
      "high": 95.62999725341797,
      "low": 94.76000213623047,
      "close": 95.44000244140625,
      "volume": 4010800
    },
    {
      "time": "2026-07-01",
      "open": 94.5199966430664,
      "high": 94.94999694824219,
      "low": 94.2699966430664,
      "close": 94.3499984741211,
      "volume": 2483800
    },
    {
      "time": "2026-07-02",
      "open": 95.27999877929688,
      "high": 95.87999725341797,
      "low": 93.94000244140625,
      "close": 94.72000122070312,
      "volume": 1167900
    },
    {
      "time": "2026-07-06",
      "open": 95.81999969482422,
      "high": 96.23999786376953,
      "low": 95.7300033569336,
      "close": 96.19999694824219,
      "volume": 3960900
    },
    {
      "time": "2026-07-07",
      "open": 95.08000183105469,
      "high": 95.4000015258789,
      "low": 94.22000122070312,
      "close": 94.55000305175781,
      "volume": 1067300
    },
    {
      "time": "2026-07-08",
      "open": 93.55999755859375,
      "high": 94.2699966430664,
      "low": 93.05000305175781,
      "close": 94.25,
      "volume": 1730900
    },
    {
      "time": "2026-07-09",
      "open": 94.58000183105469,
      "high": 95.06999969482422,
      "low": 94.45999908447266,
      "close": 94.81999969482422,
      "volume": 1422300
    },
    {
      "time": "2026-07-10",
      "open": 94.95999908447266,
      "high": 95.44000244140625,
      "low": 94.5199966430664,
      "close": 95.27999877929688,
      "volume": 1007700
    },
    {
      "time": "2026-07-13",
      "open": 94.2699966430664,
      "high": 94.33000183105469,
      "low": 93.43000030517578,
      "close": 93.56999969482422,
      "volume": 1165300
    },
    {
      "time": "2026-07-14",
      "open": 94.52999877929688,
      "high": 95.04000091552734,
      "low": 94.43000030517578,
      "close": 94.55999755859375,
      "volume": 1447100
    },
    {
      "time": "2026-07-15",
      "open": 94.83000183105469,
      "high": 95.05999755859375,
      "low": 94.04000091552734,
      "close": 94.91999816894531,
      "volume": 983600
    },
    {
      "time": "2026-07-16",
      "open": 93.87000274658203,
      "high": 94.30000305175781,
      "low": 93.58999633789062,
      "close": 93.8499984741211,
      "volume": 1198800
    },
    {
      "time": "2026-07-17",
      "open": 92.33000183105469,
      "high": 93.44999694824219,
      "low": 92.0999984741211,
      "close": 93.11000061035156,
      "volume": 1100400
    },
    {
      "time": "2026-07-20",
      "open": 93.36000061035156,
      "high": 93.7300033569336,
      "low": 92.62999725341797,
      "close": 92.75,
      "volume": 1306700
    },
    {
      "time": "2026-07-21",
      "open": 93.88999938964844,
      "high": 94.4800033569336,
      "low": 93.5199966430664,
      "close": 94.44999694824219,
      "volume": 1761700
    },
    {
      "time": "2026-07-22",
      "open": 94.33000183105469,
      "high": 94.6500015258789,
      "low": 94.31999969482422,
      "close": 94.37999725341797,
      "volume": 1437200
    },
    {
      "time": "2026-07-23",
      "open": 93.3499984741211,
      "high": 93.80000305175781,
      "low": 92.9000015258789,
      "close": 93.37000274658203,
      "volume": 1309200
    },
    {
      "time": "2026-07-24",
      "open": 93.52999877929688,
      "high": 93.86499786376953,
      "low": 93.04000091552734,
      "close": 93.19000244140625,
      "volume": 855549
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 80.34720001220703
    },
    {
      "time": "2025-10-06",
      "value": 80.45220001220703
    },
    {
      "time": "2025-10-07",
      "value": 80.56440002441406
    },
    {
      "time": "2025-10-08",
      "value": 80.68419998168946
    },
    {
      "time": "2025-10-09",
      "value": 80.80039993286132
    },
    {
      "time": "2025-10-10",
      "value": 80.8913998413086
    },
    {
      "time": "2025-10-13",
      "value": 81.01239990234374
    },
    {
      "time": "2025-10-14",
      "value": 81.11359985351562
    },
    {
      "time": "2025-10-15",
      "value": 81.2267999267578
    },
    {
      "time": "2025-10-16",
      "value": 81.33699996948242
    },
    {
      "time": "2025-10-17",
      "value": 81.43479995727539
    },
    {
      "time": "2025-10-20",
      "value": 81.54360000610352
    },
    {
      "time": "2025-10-21",
      "value": 81.64259994506835
    },
    {
      "time": "2025-10-22",
      "value": 81.72279983520508
    },
    {
      "time": "2025-10-23",
      "value": 81.80279983520508
    },
    {
      "time": "2025-10-24",
      "value": 81.89679977416992
    },
    {
      "time": "2025-10-27",
      "value": 81.99519973754883
    },
    {
      "time": "2025-10-28",
      "value": 82.0913996887207
    },
    {
      "time": "2025-10-29",
      "value": 82.18699981689453
    },
    {
      "time": "2025-10-30",
      "value": 82.27059982299805
    },
    {
      "time": "2025-10-31",
      "value": 82.35679977416993
    },
    {
      "time": "2025-11-03",
      "value": 82.41999969482421
    },
    {
      "time": "2025-11-04",
      "value": 82.47759963989257
    },
    {
      "time": "2025-11-05",
      "value": 82.54719955444335
    },
    {
      "time": "2025-11-06",
      "value": 82.61399963378906
    },
    {
      "time": "2025-11-07",
      "value": 82.67779953002929
    },
    {
      "time": "2025-11-10",
      "value": 82.77079956054688
    },
    {
      "time": "2025-11-11",
      "value": 82.88319946289063
    },
    {
      "time": "2025-11-12",
      "value": 82.99879943847657
    },
    {
      "time": "2025-11-13",
      "value": 83.08879943847656
    },
    {
      "time": "2025-11-14",
      "value": 83.16679946899414
    },
    {
      "time": "2025-11-17",
      "value": 83.20919937133789
    },
    {
      "time": "2025-11-18",
      "value": 83.23859939575195
    },
    {
      "time": "2025-11-19",
      "value": 83.25979949951171
    },
    {
      "time": "2025-11-20",
      "value": 83.24039947509766
    },
    {
      "time": "2025-11-21",
      "value": 83.2427995300293
    },
    {
      "time": "2025-11-24",
      "value": 83.23919952392578
    },
    {
      "time": "2025-11-25",
      "value": 83.25039962768555
    },
    {
      "time": "2025-11-26",
      "value": 83.28059967041015
    },
    {
      "time": "2025-11-28",
      "value": 83.31559967041015
    },
    {
      "time": "2025-12-01",
      "value": 83.34839965820312
    },
    {
      "time": "2025-12-02",
      "value": 83.3777996826172
    },
    {
      "time": "2025-12-03",
      "value": 83.41319961547852
    },
    {
      "time": "2025-12-04",
      "value": 83.46279968261719
    },
    {
      "time": "2025-12-05",
      "value": 83.52379974365235
    },
    {
      "time": "2025-12-08",
      "value": 83.5761996459961
    },
    {
      "time": "2025-12-09",
      "value": 83.61779968261719
    },
    {
      "time": "2025-12-10",
      "value": 83.67179962158202
    },
    {
      "time": "2025-12-11",
      "value": 83.71859954833984
    },
    {
      "time": "2025-12-12",
      "value": 83.74879959106445
    },
    {
      "time": "2025-12-15",
      "value": 83.77279968261719
    },
    {
      "time": "2025-12-16",
      "value": 83.75159973144531
    },
    {
      "time": "2025-12-17",
      "value": 83.7329997253418
    },
    {
      "time": "2025-12-18",
      "value": 83.72159973144531
    },
    {
      "time": "2025-12-19",
      "value": 83.73759979248047
    },
    {
      "time": "2025-12-22",
      "value": 83.79899978637695
    },
    {
      "time": "2025-12-23",
      "value": 83.84699981689454
    },
    {
      "time": "2025-12-24",
      "value": 83.89699981689454
    },
    {
      "time": "2025-12-26",
      "value": 83.93859985351563
    },
    {
      "time": "2025-12-29",
      "value": 83.96739990234374
    },
    {
      "time": "2025-12-30",
      "value": 83.99779998779297
    },
    {
      "time": "2025-12-31",
      "value": 84.00539993286132
    },
    {
      "time": "2026-01-02",
      "value": 84.05239990234375
    },
    {
      "time": "2026-01-05",
      "value": 84.11819992065429
    },
    {
      "time": "2026-01-06",
      "value": 84.1797998046875
    },
    {
      "time": "2026-01-07",
      "value": 84.22799987792969
    },
    {
      "time": "2026-01-08",
      "value": 84.26459991455079
    },
    {
      "time": "2026-01-09",
      "value": 84.31379989624024
    },
    {
      "time": "2026-01-12",
      "value": 84.38299987792969
    },
    {
      "time": "2026-01-13",
      "value": 84.45239974975586
    },
    {
      "time": "2026-01-14",
      "value": 84.53399978637695
    },
    {
      "time": "2026-01-15",
      "value": 84.61399978637695
    },
    {
      "time": "2026-01-16",
      "value": 84.71779983520508
    },
    {
      "time": "2026-01-20",
      "value": 84.78879989624023
    },
    {
      "time": "2026-01-21",
      "value": 84.88679977416992
    },
    {
      "time": "2026-01-22",
      "value": 84.99219985961913
    },
    {
      "time": "2026-01-23",
      "value": 85.08739974975586
    },
    {
      "time": "2026-01-26",
      "value": 85.18159973144532
    },
    {
      "time": "2026-01-27",
      "value": 85.29659973144531
    },
    {
      "time": "2026-01-28",
      "value": 85.42339981079101
    },
    {
      "time": "2026-01-29",
      "value": 85.55599975585938
    },
    {
      "time": "2026-01-30",
      "value": 85.68019989013672
    },
    {
      "time": "2026-02-02",
      "value": 85.82779983520508
    },
    {
      "time": "2026-02-03",
      "value": 85.98539978027344
    },
    {
      "time": "2026-02-04",
      "value": 86.1631997680664
    },
    {
      "time": "2026-02-05",
      "value": 86.30219970703125
    },
    {
      "time": "2026-02-06",
      "value": 86.47539978027343
    },
    {
      "time": "2026-02-09",
      "value": 86.65719970703125
    },
    {
      "time": "2026-02-10",
      "value": 86.82859970092774
    },
    {
      "time": "2026-02-11",
      "value": 87.00679962158203
    },
    {
      "time": "2026-02-12",
      "value": 87.17319961547851
    },
    {
      "time": "2026-02-13",
      "value": 87.34339965820313
    },
    {
      "time": "2026-02-17",
      "value": 87.50599975585938
    },
    {
      "time": "2026-02-18",
      "value": 87.66979965209961
    },
    {
      "time": "2026-02-19",
      "value": 87.82939971923828
    },
    {
      "time": "2026-02-20",
      "value": 88.01279983520507
    },
    {
      "time": "2026-02-23",
      "value": 88.18819976806641
    },
    {
      "time": "2026-02-24",
      "value": 88.35559982299804
    },
    {
      "time": "2026-02-25",
      "value": 88.53499984741211
    },
    {
      "time": "2026-02-26",
      "value": 88.72199981689454
    },
    {
      "time": "2026-02-27",
      "value": 88.8997998046875
    },
    {
      "time": "2026-03-02",
      "value": 89.08679977416992
    },
    {
      "time": "2026-03-03",
      "value": 89.2195997619629
    },
    {
      "time": "2026-03-04",
      "value": 89.35819976806641
    },
    {
      "time": "2026-03-05",
      "value": 89.44599975585938
    },
    {
      "time": "2026-03-06",
      "value": 89.51259979248047
    },
    {
      "time": "2026-03-09",
      "value": 89.58679977416992
    },
    {
      "time": "2026-03-10",
      "value": 89.66359970092773
    },
    {
      "time": "2026-03-11",
      "value": 89.73179962158203
    },
    {
      "time": "2026-03-12",
      "value": 89.76999954223633
    },
    {
      "time": "2026-03-13",
      "value": 89.79159957885742
    },
    {
      "time": "2026-03-16",
      "value": 89.85479965209962
    },
    {
      "time": "2026-03-17",
      "value": 89.90039962768554
    },
    {
      "time": "2026-03-18",
      "value": 89.89579971313476
    },
    {
      "time": "2026-03-19",
      "value": 89.8813996887207
    },
    {
      "time": "2026-03-20",
      "value": 89.8229997253418
    },
    {
      "time": "2026-03-23",
      "value": 89.8081997680664
    },
    {
      "time": "2026-03-24",
      "value": 89.76619979858398
    },
    {
      "time": "2026-03-25",
      "value": 89.73439971923828
    },
    {
      "time": "2026-03-26",
      "value": 89.67079986572266
    },
    {
      "time": "2026-03-27",
      "value": 89.58619995117188
    },
    {
      "time": "2026-03-30",
      "value": 89.4981999206543
    },
    {
      "time": "2026-03-31",
      "value": 89.46679992675782
    },
    {
      "time": "2026-04-01",
      "value": 89.47599990844726
    },
    {
      "time": "2026-04-02",
      "value": 89.45519989013673
    },
    {
      "time": "2026-04-06",
      "value": 89.43379989624023
    },
    {
      "time": "2026-04-07",
      "value": 89.40139999389649
    },
    {
      "time": "2026-04-08",
      "value": 89.43660003662109
    },
    {
      "time": "2026-04-09",
      "value": 89.4384001159668
    },
    {
      "time": "2026-04-10",
      "value": 89.45200012207032
    },
    {
      "time": "2026-04-13",
      "value": 89.47460006713867
    },
    {
      "time": "2026-04-14",
      "value": 89.54839996337891
    },
    {
      "time": "2026-04-15",
      "value": 89.61020004272461
    },
    {
      "time": "2026-04-16",
      "value": 89.66580001831055
    },
    {
      "time": "2026-04-17",
      "value": 89.75100006103516
    },
    {
      "time": "2026-04-20",
      "value": 89.85080017089844
    },
    {
      "time": "2026-04-21",
      "value": 89.87180023193359
    },
    {
      "time": "2026-04-22",
      "value": 89.8852001953125
    },
    {
      "time": "2026-04-23",
      "value": 89.87100021362305
    },
    {
      "time": "2026-04-24",
      "value": 89.86100021362304
    },
    {
      "time": "2026-04-27",
      "value": 89.86720031738281
    },
    {
      "time": "2026-04-28",
      "value": 89.85600036621094
    },
    {
      "time": "2026-04-29",
      "value": 89.8320002746582
    },
    {
      "time": "2026-04-30",
      "value": 89.84220031738282
    },
    {
      "time": "2026-05-01",
      "value": 89.85560028076172
    },
    {
      "time": "2026-05-04",
      "value": 89.83080017089844
    },
    {
      "time": "2026-05-05",
      "value": 89.84220016479492
    },
    {
      "time": "2026-05-06",
      "value": 89.89360015869141
    },
    {
      "time": "2026-05-07",
      "value": 89.89960006713868
    },
    {
      "time": "2026-05-08",
      "value": 89.9352000427246
    },
    {
      "time": "2026-05-11",
      "value": 89.97360000610351
    },
    {
      "time": "2026-05-12",
      "value": 90.0168000793457
    },
    {
      "time": "2026-05-13",
      "value": 90.14460006713867
    },
    {
      "time": "2026-05-14",
      "value": 90.2516000366211
    },
    {
      "time": "2026-05-15",
      "value": 90.35360000610352
    },
    {
      "time": "2026-05-18",
      "value": 90.47940002441406
    },
    {
      "time": "2026-05-19",
      "value": 90.57059997558594
    },
    {
      "time": "2026-05-20",
      "value": 90.68779998779297
    },
    {
      "time": "2026-05-21",
      "value": 90.81759994506837
    },
    {
      "time": "2026-05-22",
      "value": 90.98039993286133
    },
    {
      "time": "2026-05-26",
      "value": 91.19679992675782
    },
    {
      "time": "2026-05-27",
      "value": 91.37079986572266
    },
    {
      "time": "2026-05-28",
      "value": 91.54199996948242
    },
    {
      "time": "2026-05-29",
      "value": 91.74579986572266
    },
    {
      "time": "2026-06-01",
      "value": 91.96119995117188
    },
    {
      "time": "2026-06-02",
      "value": 92.2433999633789
    },
    {
      "time": "2026-06-03",
      "value": 92.46219985961915
    },
    {
      "time": "2026-06-04",
      "value": 92.69859985351563
    },
    {
      "time": "2026-06-05",
      "value": 92.8349998474121
    },
    {
      "time": "2026-06-08",
      "value": 93.03019973754883
    },
    {
      "time": "2026-06-09",
      "value": 93.2377996826172
    },
    {
      "time": "2026-06-10",
      "value": 93.41939971923829
    },
    {
      "time": "2026-06-11",
      "value": 93.60579971313477
    },
    {
      "time": "2026-06-12",
      "value": 93.78099975585937
    },
    {
      "time": "2026-06-15",
      "value": 93.97019989013671
    },
    {
      "time": "2026-06-16",
      "value": 94.14199981689453
    },
    {
      "time": "2026-06-17",
      "value": 94.30419982910156
    },
    {
      "time": "2026-06-18",
      "value": 94.4165998840332
    },
    {
      "time": "2026-06-22",
      "value": 94.5381999206543
    },
    {
      "time": "2026-06-23",
      "value": 94.59559982299805
    },
    {
      "time": "2026-06-24",
      "value": 94.63799987792969
    },
    {
      "time": "2026-06-25",
      "value": 94.67299987792968
    },
    {
      "time": "2026-06-26",
      "value": 94.69959991455079
    },
    {
      "time": "2026-06-29",
      "value": 94.73759994506835
    },
    {
      "time": "2026-06-30",
      "value": 94.76139999389649
    },
    {
      "time": "2026-07-01",
      "value": 94.77099990844727
    },
    {
      "time": "2026-07-02",
      "value": 94.82579986572266
    },
    {
      "time": "2026-07-06",
      "value": 94.89359985351562
    },
    {
      "time": "2026-07-07",
      "value": 94.94939987182617
    },
    {
      "time": "2026-07-08",
      "value": 94.98099990844726
    },
    {
      "time": "2026-07-09",
      "value": 95.02639984130859
    },
    {
      "time": "2026-07-10",
      "value": 95.09239974975586
    },
    {
      "time": "2026-07-13",
      "value": 95.13959976196288
    },
    {
      "time": "2026-07-14",
      "value": 95.16719970703124
    },
    {
      "time": "2026-07-15",
      "value": 95.2011996459961
    },
    {
      "time": "2026-07-16",
      "value": 95.23059967041016
    },
    {
      "time": "2026-07-17",
      "value": 95.21879974365234
    },
    {
      "time": "2026-07-20",
      "value": 95.14939971923827
    },
    {
      "time": "2026-07-21",
      "value": 95.1429997253418
    },
    {
      "time": "2026-07-22",
      "value": 95.11019973754883
    },
    {
      "time": "2026-07-23",
      "value": 95.05839981079102
    },
    {
      "time": "2026-07-24",
      "value": 95.0297998046875
    }
  ],
  "analysis": null
}