{
  "ok": true,
  "cached": false,
  "ticker": "MUB",
  "price": 103.1,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "iShares' IGIB or MUB: Which Bond ETF Keeps More Money in Your Pocket?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/23ee29a1-4ac0-314a-8338-836f22352a4a/ishares%27-igib-or-mub%3A-which.html",
      "published": "2026-09-09"
    },
    {
      "title": "Married and Both Claiming Social Security at 62? The Higher Earner Almost Never Should. These 3 ETFs Replace That Check in the Meantime",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/49cddb2b-77c7-3c97-8727-4a1711648460/married-and-both-claiming.html",
      "published": "2026-09-08"
    },
    {
      "title": "Kids Moved Back In and Parents Need Help? These 4 ETFs Pay the “Family Bank”",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1b15f09c-6e57-3bdc-9d7b-aa9c700bd18b/kids-moved-back-in-and.html",
      "published": "2026-09-01"
    },
    {
      "title": "BND’s 0.03% Fee Hides the Real Cost: Every Dollar of Its 4% Yield Is Taxed as Ordinary Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/13f84f1a-97d0-3837-a5f1-bb78767123a6/bnd%E2%80%99s-0.03%25-fee-hides-the.html",
      "published": "2026-08-31"
    },
    {
      "title": "The 7.1% Monthly Payout the IRS Can’t Touch and Wall Street Just Noticed",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/822c1ecd-120f-3327-bed1-3c8d2c94affb/the-7.1%25-monthly-payout-the.html",
      "published": "2026-08-21"
    },
    {
      "title": "Your Muni Income Is Invisible to One Tax Break and Fatal to Another",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f738c040-36fc-3293-90e7-47023c9a48a4/your-muni-income-is-invisible.html",
      "published": "2026-08-20"
    },
    {
      "title": "The Average 401(k) at 65 Is $258,800. The IRS Owns a Slice of Every Dollar. These 3 ETFs Build the Part It Can’t Touch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3a637536-fb79-3e99-84c2-564bd7b6ec62/the-average-401%28k%29-at-65-is.html",
      "published": "2026-08-19"
    },
    {
      "title": "Miss Your Medicare Enrollment Window at 65 and the Penalty Follows You for Life. These 3 ETFs Make Sure It Never Stings",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7f890eb9-f553-3534-ac51-f77018f2a7a1/miss-your-medicare-enrollment.html",
      "published": "2026-08-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 106.58000183105469,
      "high": 106.68000030517578,
      "low": 106.52999877929688,
      "close": 106.62999725341797,
      "volume": 4691900
    },
    {
      "time": "2025-09-16",
      "open": 106.68000030517578,
      "high": 106.7699966430664,
      "low": 106.51000213623047,
      "close": 106.68000030517578,
      "volume": 10565500
    },
    {
      "time": "2025-09-17",
      "open": 106.72000122070312,
      "high": 107.06999969482422,
      "low": 106.62999725341797,
      "close": 106.66000366210938,
      "volume": 7131200
    },
    {
      "time": "2025-09-18",
      "open": 106.55000305175781,
      "high": 106.66999816894531,
      "low": 106.41000366210938,
      "close": 106.58000183105469,
      "volume": 5471000
    },
    {
      "time": "2025-09-19",
      "open": 106.5,
      "high": 106.56999969482422,
      "low": 106.37999725341797,
      "close": 106.47000122070312,
      "volume": 3824400
    },
    {
      "time": "2025-09-22",
      "open": 106.5,
      "high": 106.56999969482422,
      "low": 106.43000030517578,
      "close": 106.4800033569336,
      "volume": 5676600
    },
    {
      "time": "2025-09-23",
      "open": 106.52999877929688,
      "high": 106.55999755859375,
      "low": 106.4000015258789,
      "close": 106.43000030517578,
      "volume": 3429300
    },
    {
      "time": "2025-09-24",
      "open": 106.4000015258789,
      "high": 106.41000366210938,
      "low": 106.29000091552734,
      "close": 106.3499984741211,
      "volume": 4048100
    },
    {
      "time": "2025-09-25",
      "open": 106.19000244140625,
      "high": 106.29000091552734,
      "low": 106.12000274658203,
      "close": 106.25,
      "volume": 2941400
    },
    {
      "time": "2025-09-26",
      "open": 106.30000305175781,
      "high": 106.37000274658203,
      "low": 106.20999908447266,
      "close": 106.26000213623047,
      "volume": 3034600
    },
    {
      "time": "2025-09-29",
      "open": 106.31999969482422,
      "high": 106.51000213623047,
      "low": 106.29000091552734,
      "close": 106.41999816894531,
      "volume": 3094400
    },
    {
      "time": "2025-09-30",
      "open": 106.4000015258789,
      "high": 106.58000183105469,
      "low": 106.36000061035156,
      "close": 106.48999786376953,
      "volume": 4751800
    },
    {
      "time": "2025-10-01",
      "open": 106.38999938964844,
      "high": 106.5,
      "low": 106.33000183105469,
      "close": 106.38999938964844,
      "volume": 2982400
    },
    {
      "time": "2025-10-02",
      "open": 106.3499984741211,
      "high": 106.43000030517578,
      "low": 106.2699966430664,
      "close": 106.36000061035156,
      "volume": 3126700
    },
    {
      "time": "2025-10-03",
      "open": 106.38999938964844,
      "high": 106.47000122070312,
      "low": 106.37000274658203,
      "close": 106.37999725341797,
      "volume": 3287800
    },
    {
      "time": "2025-10-06",
      "open": 106.30000305175781,
      "high": 106.48999786376953,
      "low": 106.23999786376953,
      "close": 106.45999908447266,
      "volume": 3257700
    },
    {
      "time": "2025-10-07",
      "open": 106.5199966430664,
      "high": 106.61000061035156,
      "low": 106.45999908447266,
      "close": 106.54000091552734,
      "volume": 2859900
    },
    {
      "time": "2025-10-08",
      "open": 106.62000274658203,
      "high": 106.68000030517578,
      "low": 106.52999877929688,
      "close": 106.56999969482422,
      "volume": 2041800
    },
    {
      "time": "2025-10-09",
      "open": 106.54000091552734,
      "high": 106.5999984741211,
      "low": 106.44999694824219,
      "close": 106.55999755859375,
      "volume": 2398700
    },
    {
      "time": "2025-10-10",
      "open": 106.80999755859375,
      "high": 106.88999938964844,
      "low": 106.66000366210938,
      "close": 106.8499984741211,
      "volume": 5147800
    },
    {
      "time": "2025-10-13",
      "open": 106.9000015258789,
      "high": 107.02999877929688,
      "low": 106.83999633789062,
      "close": 107.01000213623047,
      "volume": 1515100
    },
    {
      "time": "2025-10-14",
      "open": 106.98999786376953,
      "high": 107.04000091552734,
      "low": 106.9000015258789,
      "close": 106.94999694824219,
      "volume": 2496000
    },
    {
      "time": "2025-10-15",
      "open": 107.0199966430664,
      "high": 107.12999725341797,
      "low": 106.95999908447266,
      "close": 107.0999984741211,
      "volume": 4306100
    },
    {
      "time": "2025-10-16",
      "open": 107.0999984741211,
      "high": 107.44000244140625,
      "low": 107.08999633789062,
      "close": 107.41999816894531,
      "volume": 4972100
    },
    {
      "time": "2025-10-17",
      "open": 107.30999755859375,
      "high": 107.44000244140625,
      "low": 107.30999755859375,
      "close": 107.41999816894531,
      "volume": 2733000
    },
    {
      "time": "2025-10-20",
      "open": 107.5199966430664,
      "high": 107.62000274658203,
      "low": 107.4800033569336,
      "close": 107.51000213623047,
      "volume": 2674600
    },
    {
      "time": "2025-10-21",
      "open": 107.5999984741211,
      "high": 107.6500015258789,
      "low": 107.5199966430664,
      "close": 107.58000183105469,
      "volume": 4872100
    },
    {
      "time": "2025-10-22",
      "open": 107.66999816894531,
      "high": 107.69000244140625,
      "low": 107.54000091552734,
      "close": 107.5999984741211,
      "volume": 2694800
    },
    {
      "time": "2025-10-23",
      "open": 107.5,
      "high": 107.55000305175781,
      "low": 107.41999816894531,
      "close": 107.52999877929688,
      "volume": 3325000
    },
    {
      "time": "2025-10-24",
      "open": 107.62999725341797,
      "high": 107.62999725341797,
      "low": 107.52999877929688,
      "close": 107.5999984741211,
      "volume": 3218700
    },
    {
      "time": "2025-10-27",
      "open": 107.55000305175781,
      "high": 107.68000030517578,
      "low": 107.51000213623047,
      "close": 107.61000061035156,
      "volume": 4089900
    },
    {
      "time": "2025-10-28",
      "open": 107.61000061035156,
      "high": 107.66000366210938,
      "low": 107.52999877929688,
      "close": 107.55000305175781,
      "volume": 3806900
    },
    {
      "time": "2025-10-29",
      "open": 107.52999877929688,
      "high": 107.61000061035156,
      "low": 107.30999755859375,
      "close": 107.4000015258789,
      "volume": 4391300
    },
    {
      "time": "2025-10-30",
      "open": 107.12999725341797,
      "high": 107.44000244140625,
      "low": 107.06999969482422,
      "close": 107.36000061035156,
      "volume": 4914300
    },
    {
      "time": "2025-10-31",
      "open": 107.48999786376953,
      "high": 107.61000061035156,
      "low": 107.44999694824219,
      "close": 107.4800033569336,
      "volume": 3177700
    },
    {
      "time": "2025-11-03",
      "open": 107.11000061035156,
      "high": 107.16999816894531,
      "low": 107.0199966430664,
      "close": 107.05999755859375,
      "volume": 6832900
    },
    {
      "time": "2025-11-04",
      "open": 107.0999984741211,
      "high": 107.29000091552734,
      "low": 107.08000183105469,
      "close": 107.2300033569336,
      "volume": 3697600
    },
    {
      "time": "2025-11-05",
      "open": 107.12999725341797,
      "high": 107.1500015258789,
      "low": 106.94999694824219,
      "close": 106.98999786376953,
      "volume": 4818900
    },
    {
      "time": "2025-11-06",
      "open": 107.2300033569336,
      "high": 107.25,
      "low": 107.08999633789062,
      "close": 107.2300033569336,
      "volume": 4507500
    },
    {
      "time": "2025-11-07",
      "open": 107.12999725341797,
      "high": 107.30999755859375,
      "low": 107.12999725341797,
      "close": 107.22000122070312,
      "volume": 4652700
    },
    {
      "time": "2025-11-10",
      "open": 107.20999908447266,
      "high": 107.29000091552734,
      "low": 107.18000030517578,
      "close": 107.2699966430664,
      "volume": 2480500
    },
    {
      "time": "2025-11-11",
      "open": 107.38999938964844,
      "high": 107.55999755859375,
      "low": 107.31999969482422,
      "close": 107.54000091552734,
      "volume": 2279100
    },
    {
      "time": "2025-11-12",
      "open": 107.45999908447266,
      "high": 107.47000122070312,
      "low": 107.30999755859375,
      "close": 107.37000274658203,
      "volume": 4034300
    },
    {
      "time": "2025-11-13",
      "open": 107.23999786376953,
      "high": 107.36000061035156,
      "low": 107.1500015258789,
      "close": 107.19000244140625,
      "volume": 4548600
    },
    {
      "time": "2025-11-14",
      "open": 107.30999755859375,
      "high": 107.33999633789062,
      "low": 106.93000030517578,
      "close": 106.97000122070312,
      "volume": 5522200
    },
    {
      "time": "2025-11-17",
      "open": 107.08999633789062,
      "high": 107.20999908447266,
      "low": 107.05999755859375,
      "close": 107.08999633789062,
      "volume": 3619900
    },
    {
      "time": "2025-11-18",
      "open": 107.29000091552734,
      "high": 107.30999755859375,
      "low": 107.1500015258789,
      "close": 107.20999908447266,
      "volume": 4102100
    },
    {
      "time": "2025-11-19",
      "open": 107.30999755859375,
      "high": 107.33000183105469,
      "low": 107.02999877929688,
      "close": 107.05000305175781,
      "volume": 3600000
    },
    {
      "time": "2025-11-20",
      "open": 107.16999816894531,
      "high": 107.26000213623047,
      "low": 107.05000305175781,
      "close": 107.12000274658203,
      "volume": 5981000
    },
    {
      "time": "2025-11-21",
      "open": 107.29000091552734,
      "high": 107.29000091552734,
      "low": 107.13999938964844,
      "close": 107.16000366210938,
      "volume": 4864200
    },
    {
      "time": "2025-11-24",
      "open": 107.20999908447266,
      "high": 107.27999877929688,
      "low": 107.18000030517578,
      "close": 107.19999694824219,
      "volume": 5399100
    },
    {
      "time": "2025-11-25",
      "open": 107.25,
      "high": 107.30000305175781,
      "low": 107.20999908447266,
      "close": 107.25,
      "volume": 4736400
    },
    {
      "time": "2025-11-26",
      "open": 107.19999694824219,
      "high": 107.43000030517578,
      "low": 107.18000030517578,
      "close": 107.4000015258789,
      "volume": 4033900
    },
    {
      "time": "2025-11-28",
      "open": 107.31999969482422,
      "high": 107.5,
      "low": 107.31999969482422,
      "close": 107.43000030517578,
      "volume": 2748800
    },
    {
      "time": "2025-12-01",
      "open": 106.87000274658203,
      "high": 106.91000366210938,
      "low": 106.80000305175781,
      "close": 106.87000274658203,
      "volume": 3424300
    },
    {
      "time": "2025-12-02",
      "open": 106.87000274658203,
      "high": 106.87000274658203,
      "low": 106.70999908447266,
      "close": 106.80999755859375,
      "volume": 2706400
    },
    {
      "time": "2025-12-03",
      "open": 106.86000061035156,
      "high": 107.02999877929688,
      "low": 106.83000183105469,
      "close": 106.87000274658203,
      "volume": 4043900
    },
    {
      "time": "2025-12-04",
      "open": 106.77999877929688,
      "high": 106.87999725341797,
      "low": 106.73999786376953,
      "close": 106.86000061035156,
      "volume": 2995400
    },
    {
      "time": "2025-12-05",
      "open": 106.8499984741211,
      "high": 106.91000366210938,
      "low": 106.81999969482422,
      "close": 106.91000366210938,
      "volume": 3249700
    },
    {
      "time": "2025-12-08",
      "open": 106.86000061035156,
      "high": 106.9000015258789,
      "low": 106.80000305175781,
      "close": 106.8499984741211,
      "volume": 2656000
    },
    {
      "time": "2025-12-09",
      "open": 106.94000244140625,
      "high": 106.9800033569336,
      "low": 106.76000213623047,
      "close": 106.79000091552734,
      "volume": 2983500
    },
    {
      "time": "2025-12-10",
      "open": 106.77999877929688,
      "high": 106.98999786376953,
      "low": 106.7699966430664,
      "close": 106.97000122070312,
      "volume": 4505500
    },
    {
      "time": "2025-12-11",
      "open": 107.01000213623047,
      "high": 107.1500015258789,
      "low": 106.9000015258789,
      "close": 106.97000122070312,
      "volume": 3353900
    },
    {
      "time": "2025-12-12",
      "open": 106.77999877929688,
      "high": 106.93000030517578,
      "low": 106.76000213623047,
      "close": 106.8499984741211,
      "volume": 3220500
    },
    {
      "time": "2025-12-15",
      "open": 106.98999786376953,
      "high": 107.05000305175781,
      "low": 106.76000213623047,
      "close": 106.83999633789062,
      "volume": 3690800
    },
    {
      "time": "2025-12-16",
      "open": 106.79000091552734,
      "high": 107,
      "low": 106.79000091552734,
      "close": 106.98999786376953,
      "volume": 2898700
    },
    {
      "time": "2025-12-17",
      "open": 106.91000366210938,
      "high": 107.0199966430664,
      "low": 106.86000061035156,
      "close": 106.95999908447266,
      "volume": 2847300
    },
    {
      "time": "2025-12-18",
      "open": 107.13999938964844,
      "high": 107.16000366210938,
      "low": 106.9800033569336,
      "close": 107.0199966430664,
      "volume": 3062800
    },
    {
      "time": "2025-12-19",
      "open": 106.66999816894531,
      "high": 106.75,
      "low": 106.6500015258789,
      "close": 106.70999908447266,
      "volume": 2995700
    },
    {
      "time": "2025-12-22",
      "open": 106.70999908447266,
      "high": 106.76000213623047,
      "low": 106.69000244140625,
      "close": 106.7300033569336,
      "volume": 3058500
    },
    {
      "time": "2025-12-23",
      "open": 106.58999633789062,
      "high": 106.83999633789062,
      "low": 106.56999969482422,
      "close": 106.79000091552734,
      "volume": 3407100
    },
    {
      "time": "2025-12-24",
      "open": 106.80000305175781,
      "high": 106.97000122070312,
      "low": 106.77999877929688,
      "close": 106.95999908447266,
      "volume": 2426900
    },
    {
      "time": "2025-12-26",
      "open": 106.94999694824219,
      "high": 107.02999877929688,
      "low": 106.8499984741211,
      "close": 106.88999938964844,
      "volume": 2952100
    },
    {
      "time": "2025-12-29",
      "open": 106.93000030517578,
      "high": 107.05000305175781,
      "low": 106.91999816894531,
      "close": 107.04000091552734,
      "volume": 5592500
    },
    {
      "time": "2025-12-30",
      "open": 106.94999694824219,
      "high": 107.13999938964844,
      "low": 106.94999694824219,
      "close": 107.0999984741211,
      "volume": 3766900
    },
    {
      "time": "2025-12-31",
      "open": 107.04000091552734,
      "high": 107.19999694824219,
      "low": 107.04000091552734,
      "close": 107.11000061035156,
      "volume": 2706100
    },
    {
      "time": "2026-01-02",
      "open": 107.20999908447266,
      "high": 107.23999786376953,
      "low": 107.12999725341797,
      "close": 107.23999786376953,
      "volume": 2751700
    },
    {
      "time": "2026-01-05",
      "open": 107.31999969482422,
      "high": 107.36000061035156,
      "low": 107.25,
      "close": 107.33999633789062,
      "volume": 4859900
    },
    {
      "time": "2026-01-06",
      "open": 107.26000213623047,
      "high": 107.43000030517578,
      "low": 107.19999694824219,
      "close": 107.41999816894531,
      "volume": 4399700
    },
    {
      "time": "2026-01-07",
      "open": 107.5199966430664,
      "high": 107.68000030517578,
      "low": 107.5199966430664,
      "close": 107.6500015258789,
      "volume": 4164600
    },
    {
      "time": "2026-01-08",
      "open": 107.5,
      "high": 107.63999938964844,
      "low": 107.5,
      "close": 107.52999877929688,
      "volume": 5136700
    },
    {
      "time": "2026-01-09",
      "open": 107.54000091552734,
      "high": 107.69000244140625,
      "low": 107.52999877929688,
      "close": 107.66000366210938,
      "volume": 3595300
    },
    {
      "time": "2026-01-12",
      "open": 107.58999633789062,
      "high": 107.62999725341797,
      "low": 107.5,
      "close": 107.55000305175781,
      "volume": 4655500
    },
    {
      "time": "2026-01-13",
      "open": 107.72000122070312,
      "high": 107.72000122070312,
      "low": 107.4800033569336,
      "close": 107.58999633789062,
      "volume": 6358600
    },
    {
      "time": "2026-01-14",
      "open": 107.68000030517578,
      "high": 107.79000091552734,
      "low": 107.62000274658203,
      "close": 107.7699966430664,
      "volume": 5883300
    },
    {
      "time": "2026-01-15",
      "open": 107.8499984741211,
      "high": 107.8499984741211,
      "low": 107.70999908447266,
      "close": 107.7300033569336,
      "volume": 3539000
    },
    {
      "time": "2026-01-16",
      "open": 107.76000213623047,
      "high": 107.79000091552734,
      "low": 107.58000183105469,
      "close": 107.61000061035156,
      "volume": 4205000
    },
    {
      "time": "2026-01-20",
      "open": 107.4800033569336,
      "high": 107.48999786376953,
      "low": 107.11000061035156,
      "close": 107.2300033569336,
      "volume": 5693000
    },
    {
      "time": "2026-01-21",
      "open": 107.29000091552734,
      "high": 107.54000091552734,
      "low": 107.1500015258789,
      "close": 107.5,
      "volume": 4512300
    },
    {
      "time": "2026-01-22",
      "open": 107.44000244140625,
      "high": 107.54000091552734,
      "low": 107.41000366210938,
      "close": 107.48999786376953,
      "volume": 3664400
    },
    {
      "time": "2026-01-23",
      "open": 107.48999786376953,
      "high": 107.62999725341797,
      "low": 107.4800033569336,
      "close": 107.61000061035156,
      "volume": 3117600
    },
    {
      "time": "2026-01-26",
      "open": 107.62999725341797,
      "high": 107.73999786376953,
      "low": 107.62999725341797,
      "close": 107.66000366210938,
      "volume": 2841200
    },
    {
      "time": "2026-01-27",
      "open": 107.68000030517578,
      "high": 107.7699966430664,
      "low": 107.66000366210938,
      "close": 107.7300033569336,
      "volume": 2767900
    },
    {
      "time": "2026-01-28",
      "open": 107.69999694824219,
      "high": 107.86000061035156,
      "low": 107.66999816894531,
      "close": 107.80999755859375,
      "volume": 6106700
    },
    {
      "time": "2026-01-29",
      "open": 107.7300033569336,
      "high": 107.87000274658203,
      "low": 107.69999694824219,
      "close": 107.69999694824219,
      "volume": 4174200
    },
    {
      "time": "2026-01-30",
      "open": 107.70999908447266,
      "high": 107.95999908447266,
      "low": 107.66000366210938,
      "close": 107.8499984741211,
      "volume": 3660500
    },
    {
      "time": "2026-02-02",
      "open": 107.55999755859375,
      "high": 107.70999908447266,
      "low": 107.54000091552734,
      "close": 107.66000366210938,
      "volume": 2693000
    },
    {
      "time": "2026-02-03",
      "open": 107.62000274658203,
      "high": 107.6500015258789,
      "low": 107.51000213623047,
      "close": 107.62999725341797,
      "volume": 3483500
    },
    {
      "time": "2026-02-04",
      "open": 107.56999969482422,
      "high": 107.76000213623047,
      "low": 107.55000305175781,
      "close": 107.62000274658203,
      "volume": 4013300
    },
    {
      "time": "2026-02-05",
      "open": 107.77999877929688,
      "high": 107.93000030517578,
      "low": 107.75,
      "close": 107.80999755859375,
      "volume": 4500000
    },
    {
      "time": "2026-02-06",
      "open": 107.87999725341797,
      "high": 107.9000015258789,
      "low": 107.66999816894531,
      "close": 107.69000244140625,
      "volume": 3617300
    },
    {
      "time": "2026-02-09",
      "open": 107.7300033569336,
      "high": 107.87000274658203,
      "low": 107.66999816894531,
      "close": 107.79000091552734,
      "volume": 3021400
    },
    {
      "time": "2026-02-10",
      "open": 107.98999786376953,
      "high": 108.0999984741211,
      "low": 107.93000030517578,
      "close": 107.95999908447266,
      "volume": 2073900
    },
    {
      "time": "2026-02-11",
      "open": 107.77999877929688,
      "high": 107.87999725341797,
      "low": 107.7699966430664,
      "close": 107.83000183105469,
      "volume": 2825600
    },
    {
      "time": "2026-02-12",
      "open": 107.95999908447266,
      "high": 108.12999725341797,
      "low": 107.94999694824219,
      "close": 108.08999633789062,
      "volume": 3182000
    },
    {
      "time": "2026-02-13",
      "open": 108.18000030517578,
      "high": 108.37999725341797,
      "low": 108.16000366210938,
      "close": 108.26000213623047,
      "volume": 4489500
    },
    {
      "time": "2026-02-17",
      "open": 108.30000305175781,
      "high": 108.43000030517578,
      "low": 108.23999786376953,
      "close": 108.33000183105469,
      "volume": 3504100
    },
    {
      "time": "2026-02-18",
      "open": 108.27999877929688,
      "high": 108.37999725341797,
      "low": 108.2300033569336,
      "close": 108.30999755859375,
      "volume": 1929800
    },
    {
      "time": "2026-02-19",
      "open": 108.33000183105469,
      "high": 108.4800033569336,
      "low": 108.33000183105469,
      "close": 108.45999908447266,
      "volume": 2443700
    },
    {
      "time": "2026-02-20",
      "open": 108.47000122070312,
      "high": 108.56999969482422,
      "low": 108.4000015258789,
      "close": 108.54000091552734,
      "volume": 3626500
    },
    {
      "time": "2026-02-23",
      "open": 108.5999984741211,
      "high": 108.6500015258789,
      "low": 108.51000213623047,
      "close": 108.51000213623047,
      "volume": 3029200
    },
    {
      "time": "2026-02-24",
      "open": 108.55000305175781,
      "high": 108.70999908447266,
      "low": 108.5,
      "close": 108.70999908447266,
      "volume": 1820600
    },
    {
      "time": "2026-02-25",
      "open": 108.63999938964844,
      "high": 108.80000305175781,
      "low": 108.62999725341797,
      "close": 108.75,
      "volume": 2674800
    },
    {
      "time": "2026-02-26",
      "open": 108.7699966430664,
      "high": 108.93000030517578,
      "low": 108.7699966430664,
      "close": 108.91999816894531,
      "volume": 2430900
    },
    {
      "time": "2026-02-27",
      "open": 109,
      "high": 109,
      "low": 108.87000274658203,
      "close": 108.91999816894531,
      "volume": 2426800
    },
    {
      "time": "2026-03-02",
      "open": 108.3499984741211,
      "high": 108.55999755859375,
      "low": 108.19000244140625,
      "close": 108.2699966430664,
      "volume": 3118100
    },
    {
      "time": "2026-03-03",
      "open": 107.94999694824219,
      "high": 107.94999694824219,
      "low": 107.61000061035156,
      "close": 107.76000213623047,
      "volume": 4461100
    },
    {
      "time": "2026-03-04",
      "open": 107.83999633789062,
      "high": 107.91999816894531,
      "low": 107.62999725341797,
      "close": 107.75,
      "volume": 4057500
    },
    {
      "time": "2026-03-05",
      "open": 107.58999633789062,
      "high": 107.69000244140625,
      "low": 107.45999908447266,
      "close": 107.62000274658203,
      "volume": 3707800
    },
    {
      "time": "2026-03-06",
      "open": 107.41000366210938,
      "high": 107.56999969482422,
      "low": 107.30000305175781,
      "close": 107.55000305175781,
      "volume": 4366900
    },
    {
      "time": "2026-03-09",
      "open": 107.4000015258789,
      "high": 107.73999786376953,
      "low": 107.33000183105469,
      "close": 107.68000030517578,
      "volume": 2666300
    },
    {
      "time": "2026-03-10",
      "open": 107.62999725341797,
      "high": 107.6500015258789,
      "low": 107.44000244140625,
      "close": 107.47000122070312,
      "volume": 2456800
    },
    {
      "time": "2026-03-11",
      "open": 107.37999725341797,
      "high": 107.43000030517578,
      "low": 107.13999938964844,
      "close": 107.23999786376953,
      "volume": 2390400
    },
    {
      "time": "2026-03-12",
      "open": 107.30999755859375,
      "high": 107.30999755859375,
      "low": 106.87999725341797,
      "close": 106.9800033569336,
      "volume": 4944800
    },
    {
      "time": "2026-03-13",
      "open": 107.0199966430664,
      "high": 107.2699966430664,
      "low": 107.0199966430664,
      "close": 107.25,
      "volume": 5721700
    },
    {
      "time": "2026-03-16",
      "open": 107.47000122070312,
      "high": 107.5199966430664,
      "low": 107.23999786376953,
      "close": 107.37999725341797,
      "volume": 5787200
    },
    {
      "time": "2026-03-17",
      "open": 107.41999816894531,
      "high": 107.41999816894531,
      "low": 107.12999725341797,
      "close": 107.22000122070312,
      "volume": 5035600
    },
    {
      "time": "2026-03-18",
      "open": 107.13999938964844,
      "high": 107.18000030517578,
      "low": 106.95999908447266,
      "close": 106.97000122070312,
      "volume": 3601400
    },
    {
      "time": "2026-03-19",
      "open": 106.8499984741211,
      "high": 106.97000122070312,
      "low": 106.66999816894531,
      "close": 106.8499984741211,
      "volume": 5392800
    },
    {
      "time": "2026-03-20",
      "open": 106.7300033569336,
      "high": 106.7300033569336,
      "low": 105.87999725341797,
      "close": 105.91000366210938,
      "volume": 7639400
    },
    {
      "time": "2026-03-23",
      "open": 106.23999786376953,
      "high": 106.5,
      "low": 106.08999633789062,
      "close": 106.41000366210938,
      "volume": 4607300
    },
    {
      "time": "2026-03-24",
      "open": 106.12000274658203,
      "high": 106.33000183105469,
      "low": 105.63999938964844,
      "close": 105.66999816894531,
      "volume": 6217800
    },
    {
      "time": "2026-03-25",
      "open": 105.91000366210938,
      "high": 106.04000091552734,
      "low": 105.81999969482422,
      "close": 106,
      "volume": 5288700
    },
    {
      "time": "2026-03-26",
      "open": 105.9000015258789,
      "high": 105.9000015258789,
      "low": 105.58000183105469,
      "close": 105.5999984741211,
      "volume": 4400000
    },
    {
      "time": "2026-03-27",
      "open": 105.52999877929688,
      "high": 105.68000030517578,
      "low": 105.30999755859375,
      "close": 105.63999938964844,
      "volume": 3837100
    },
    {
      "time": "2026-03-30",
      "open": 105.83000183105469,
      "high": 106.05999755859375,
      "low": 105.83000183105469,
      "close": 105.94999694824219,
      "volume": 4577500
    },
    {
      "time": "2026-03-31",
      "open": 106.12000274658203,
      "high": 106.41000366210938,
      "low": 106.0999984741211,
      "close": 106.1500015258789,
      "volume": 4670100
    },
    {
      "time": "2026-04-01",
      "open": 106.20999908447266,
      "high": 106.31999969482422,
      "low": 106.1500015258789,
      "close": 106.30999755859375,
      "volume": 4018000
    },
    {
      "time": "2026-04-02",
      "open": 106.02999877929688,
      "high": 106.5199966430664,
      "low": 106.02999877929688,
      "close": 106.48999786376953,
      "volume": 3398700
    },
    {
      "time": "2026-04-06",
      "open": 106.23999786376953,
      "high": 106.5,
      "low": 106.23999786376953,
      "close": 106.44999694824219,
      "volume": 3287700
    },
    {
      "time": "2026-04-07",
      "open": 106.30999755859375,
      "high": 106.58999633789062,
      "low": 106.30000305175781,
      "close": 106.56999969482422,
      "volume": 3132100
    },
    {
      "time": "2026-04-08",
      "open": 107.19000244140625,
      "high": 107.2699966430664,
      "low": 106.69000244140625,
      "close": 106.76000213623047,
      "volume": 6288100
    },
    {
      "time": "2026-04-09",
      "open": 106.79000091552734,
      "high": 107.12000274658203,
      "low": 106.69999694824219,
      "close": 107,
      "volume": 6075600
    },
    {
      "time": "2026-04-10",
      "open": 107.08000183105469,
      "high": 107.13999938964844,
      "low": 106.83000183105469,
      "close": 106.83999633789062,
      "volume": 2938800
    },
    {
      "time": "2026-04-13",
      "open": 106.87999725341797,
      "high": 107.05000305175781,
      "low": 106.81999969482422,
      "close": 107,
      "volume": 3217300
    },
    {
      "time": "2026-04-14",
      "open": 106.94999694824219,
      "high": 107.08999633789062,
      "low": 106.94999694824219,
      "close": 107.08000183105469,
      "volume": 4016900
    },
    {
      "time": "2026-04-15",
      "open": 107.0199966430664,
      "high": 107.06999969482422,
      "low": 106.87000274658203,
      "close": 106.87999725341797,
      "volume": 3835800
    },
    {
      "time": "2026-04-16",
      "open": 107,
      "high": 107.08999633789062,
      "low": 106.94000244140625,
      "close": 106.9800033569336,
      "volume": 3178400
    },
    {
      "time": "2026-04-17",
      "open": 107.19000244140625,
      "high": 107.41999816894531,
      "low": 107.1500015258789,
      "close": 107.37000274658203,
      "volume": 2983200
    },
    {
      "time": "2026-04-20",
      "open": 107.2300033569336,
      "high": 107.44000244140625,
      "low": 107.2300033569336,
      "close": 107.41999816894531,
      "volume": 2505200
    },
    {
      "time": "2026-04-21",
      "open": 107.3499984741211,
      "high": 107.43000030517578,
      "low": 107.22000122070312,
      "close": 107.23999786376953,
      "volume": 3422200
    },
    {
      "time": "2026-04-22",
      "open": 107.41000366210938,
      "high": 107.41999816894531,
      "low": 107.27999877929688,
      "close": 107.30999755859375,
      "volume": 2235300
    },
    {
      "time": "2026-04-23",
      "open": 107.4000015258789,
      "high": 107.4000015258789,
      "low": 107.1500015258789,
      "close": 107.33000183105469,
      "volume": 3734300
    },
    {
      "time": "2026-04-24",
      "open": 107.36000061035156,
      "high": 107.43000030517578,
      "low": 107.23999786376953,
      "close": 107.37000274658203,
      "volume": 2451800
    },
    {
      "time": "2026-04-27",
      "open": 107.41000366210938,
      "high": 107.48999786376953,
      "low": 107.2699966430664,
      "close": 107.41000366210938,
      "volume": 2584100
    },
    {
      "time": "2026-04-28",
      "open": 107.20999908447266,
      "high": 107.30999755859375,
      "low": 107.13999938964844,
      "close": 107.30000305175781,
      "volume": 2490700
    },
    {
      "time": "2026-04-29",
      "open": 107.18000030517578,
      "high": 107.19999694824219,
      "low": 106.93000030517578,
      "close": 107.04000091552734,
      "volume": 2303800
    },
    {
      "time": "2026-04-30",
      "open": 107.13999938964844,
      "high": 107.22000122070312,
      "low": 107.04000091552734,
      "close": 107.12999725341797,
      "volume": 3458200
    },
    {
      "time": "2026-05-01",
      "open": 106.88999938964844,
      "high": 106.91999816894531,
      "low": 106.79000091552734,
      "close": 106.80999755859375,
      "volume": 2385700
    },
    {
      "time": "2026-05-04",
      "open": 106.76000213623047,
      "high": 106.80000305175781,
      "low": 106.55999755859375,
      "close": 106.69000244140625,
      "volume": 3122100
    },
    {
      "time": "2026-05-05",
      "open": 106.77999877929688,
      "high": 106.81999969482422,
      "low": 106.68000030517578,
      "close": 106.7699966430664,
      "volume": 3267200
    },
    {
      "time": "2026-05-06",
      "open": 107.04000091552734,
      "high": 107.05000305175781,
      "low": 106.87999725341797,
      "close": 106.98999786376953,
      "volume": 2904500
    },
    {
      "time": "2026-05-07",
      "open": 107.02999877929688,
      "high": 107.05000305175781,
      "low": 106.9000015258789,
      "close": 106.98999786376953,
      "volume": 2650100
    },
    {
      "time": "2026-05-08",
      "open": 107.06999969482422,
      "high": 107.12999725341797,
      "low": 106.94000244140625,
      "close": 107,
      "volume": 2132200
    },
    {
      "time": "2026-05-11",
      "open": 107.04000091552734,
      "high": 107.04000091552734,
      "low": 106.91999816894531,
      "close": 106.94000244140625,
      "volume": 1865500
    },
    {
      "time": "2026-05-12",
      "open": 106.76000213623047,
      "high": 106.86000061035156,
      "low": 106.66999816894531,
      "close": 106.72000122070312,
      "volume": 2589900
    },
    {
      "time": "2026-05-13",
      "open": 106.7300033569336,
      "high": 106.76000213623047,
      "low": 106.61000061035156,
      "close": 106.63999938964844,
      "volume": 2595700
    },
    {
      "time": "2026-05-14",
      "open": 106.72000122070312,
      "high": 106.7699966430664,
      "low": 106.63999938964844,
      "close": 106.66000366210938,
      "volume": 4934500
    },
    {
      "time": "2026-05-15",
      "open": 106.23999786376953,
      "high": 106.36000061035156,
      "low": 105.87999725341797,
      "close": 106.12000274658203,
      "volume": 5210500
    },
    {
      "time": "2026-05-18",
      "open": 106.1500015258789,
      "high": 106.18000030517578,
      "low": 105.97000122070312,
      "close": 106.08000183105469,
      "volume": 4618600
    },
    {
      "time": "2026-05-19",
      "open": 105.80000305175781,
      "high": 105.8499984741211,
      "low": 105.55999755859375,
      "close": 105.66999816894531,
      "volume": 5211400
    },
    {
      "time": "2026-05-20",
      "open": 105.81999969482422,
      "high": 106.06999969482422,
      "low": 105.72000122070312,
      "close": 105.93000030517578,
      "volume": 4045500
    },
    {
      "time": "2026-05-21",
      "open": 105.68000030517578,
      "high": 106.0999984741211,
      "low": 105.66000366210938,
      "close": 106.08000183105469,
      "volume": 3162800
    },
    {
      "time": "2026-05-22",
      "open": 106.19999694824219,
      "high": 106.30000305175781,
      "low": 106.08999633789062,
      "close": 106.16999816894531,
      "volume": 2853100
    },
    {
      "time": "2026-05-26",
      "open": 106.52999877929688,
      "high": 106.69999694824219,
      "low": 106.51000213623047,
      "close": 106.6500015258789,
      "volume": 4566300
    },
    {
      "time": "2026-05-27",
      "open": 106.66000366210938,
      "high": 106.9000015258789,
      "low": 106.5999984741211,
      "close": 106.88999938964844,
      "volume": 3558600
    },
    {
      "time": "2026-05-28",
      "open": 106.79000091552734,
      "high": 107.12999725341797,
      "low": 106.79000091552734,
      "close": 107.02999877929688,
      "volume": 3718800
    },
    {
      "time": "2026-05-29",
      "open": 107.0999984741211,
      "high": 107.2699966430664,
      "low": 107.08000183105469,
      "close": 107.16999816894531,
      "volume": 3167100
    },
    {
      "time": "2026-06-01",
      "open": 106.63999938964844,
      "high": 106.97000122070312,
      "low": 106.58000183105469,
      "close": 106.94000244140625,
      "volume": 4271400
    },
    {
      "time": "2026-06-02",
      "open": 107.05999755859375,
      "high": 107.19999694824219,
      "low": 107.04000091552734,
      "close": 107.0999984741211,
      "volume": 3070300
    },
    {
      "time": "2026-06-03",
      "open": 106.95999908447266,
      "high": 107.12999725341797,
      "low": 106.83000183105469,
      "close": 107.01000213623047,
      "volume": 4038500
    },
    {
      "time": "2026-06-04",
      "open": 107.12000274658203,
      "high": 107.2300033569336,
      "low": 107.02999877929688,
      "close": 107.19000244140625,
      "volume": 2288400
    },
    {
      "time": "2026-06-05",
      "open": 106.93000030517578,
      "high": 107,
      "low": 106.79000091552734,
      "close": 106.97000122070312,
      "volume": 3150700
    },
    {
      "time": "2026-06-08",
      "open": 107.0999984741211,
      "high": 107.1500015258789,
      "low": 106.88999938964844,
      "close": 106.94000244140625,
      "volume": 3609000
    },
    {
      "time": "2026-06-09",
      "open": 107.06999969482422,
      "high": 107.13999938964844,
      "low": 106.91999816894531,
      "close": 107.04000091552734,
      "volume": 3156300
    },
    {
      "time": "2026-06-10",
      "open": 107.08000183105469,
      "high": 107.1500015258789,
      "low": 106.69999694824219,
      "close": 106.81999969482422,
      "volume": 3113400
    },
    {
      "time": "2026-06-11",
      "open": 106.88999938964844,
      "high": 107.22000122070312,
      "low": 106.7699966430664,
      "close": 107.05999755859375,
      "volume": 6597000
    },
    {
      "time": "2026-06-12",
      "open": 107.05999755859375,
      "high": 107.0999984741211,
      "low": 106.80999755859375,
      "close": 107.05000305175781,
      "volume": 3262000
    },
    {
      "time": "2026-06-15",
      "open": 107.20999908447266,
      "high": 107.31999969482422,
      "low": 107.1500015258789,
      "close": 107.16999816894531,
      "volume": 2514600
    },
    {
      "time": "2026-06-16",
      "open": 107.19000244140625,
      "high": 107.36000061035156,
      "low": 107.16000366210938,
      "close": 107.16999816894531,
      "volume": 3003500
    },
    {
      "time": "2026-06-17",
      "open": 107.22000122070312,
      "high": 107.30000305175781,
      "low": 106.95999908447266,
      "close": 106.9800033569336,
      "volume": 3400100
    },
    {
      "time": "2026-06-18",
      "open": 107.29000091552734,
      "high": 107.37999725341797,
      "low": 107.26000213623047,
      "close": 107.33000183105469,
      "volume": 2639900
    },
    {
      "time": "2026-06-22",
      "open": 107.33000183105469,
      "high": 107.3499984741211,
      "low": 107.19999694824219,
      "close": 107.31999969482422,
      "volume": 3226600
    },
    {
      "time": "2026-06-23",
      "open": 107.22000122070312,
      "high": 107.3499984741211,
      "low": 107.19999694824219,
      "close": 107.26000213623047,
      "volume": 2789800
    },
    {
      "time": "2026-06-24",
      "open": 107.41999816894531,
      "high": 107.56999969482422,
      "low": 107.41999816894531,
      "close": 107.45999908447266,
      "volume": 3360100
    },
    {
      "time": "2026-06-25",
      "open": 107.58000183105469,
      "high": 107.62000274658203,
      "low": 107.4800033569336,
      "close": 107.58000183105469,
      "volume": 2892000
    },
    {
      "time": "2026-06-26",
      "open": 107.5199966430664,
      "high": 107.62000274658203,
      "low": 107.4800033569336,
      "close": 107.5999984741211,
      "volume": 3348000
    },
    {
      "time": "2026-06-29",
      "open": 107.55999755859375,
      "high": 107.73999786376953,
      "low": 107.4800033569336,
      "close": 107.70999908447266,
      "volume": 2147900
    },
    {
      "time": "2026-06-30",
      "open": 107.73999786376953,
      "high": 107.7699966430664,
      "low": 107.5999984741211,
      "close": 107.62000274658203,
      "volume": 3748800
    },
    {
      "time": "2026-07-01",
      "open": 107.13999938964844,
      "high": 107.38999938964844,
      "low": 107.0999984741211,
      "close": 107.33999633789062,
      "volume": 3374200
    },
    {
      "time": "2026-07-02",
      "open": 107.41000366210938,
      "high": 107.5199966430664,
      "low": 107.26000213623047,
      "close": 107.5,
      "volume": 2533000
    },
    {
      "time": "2026-07-06",
      "open": 107.41999816894531,
      "high": 107.58999633789062,
      "low": 107.41999816894531,
      "close": 107.56999969482422,
      "volume": 3902400
    },
    {
      "time": "2026-07-07",
      "open": 107.37999725341797,
      "high": 107.4800033569336,
      "low": 107.18000030517578,
      "close": 107.23999786376953,
      "volume": 4422100
    },
    {
      "time": "2026-07-08",
      "open": 106.97000122070312,
      "high": 107.20999908447266,
      "low": 106.9000015258789,
      "close": 106.91000366210938,
      "volume": 4953300
    },
    {
      "time": "2026-07-09",
      "open": 106.98999786376953,
      "high": 107.12000274658203,
      "low": 106.94000244140625,
      "close": 106.94000244140625,
      "volume": 3465200
    },
    {
      "time": "2026-07-10",
      "open": 106.94000244140625,
      "high": 107.04000091552734,
      "low": 106.9000015258789,
      "close": 107.01000213623047,
      "volume": 1752700
    },
    {
      "time": "2026-07-13",
      "open": 106.95999908447266,
      "high": 107,
      "low": 106.83000183105469,
      "close": 106.9000015258789,
      "volume": 2404100
    },
    {
      "time": "2026-07-14",
      "open": 106.9800033569336,
      "high": 107.08999633789062,
      "low": 106.91000366210938,
      "close": 106.94999694824219,
      "volume": 3046700
    },
    {
      "time": "2026-07-15",
      "open": 107,
      "high": 107,
      "low": 106.75,
      "close": 106.76000213623047,
      "volume": 3384500
    },
    {
      "time": "2026-07-16",
      "open": 106.70999908447266,
      "high": 106.76000213623047,
      "low": 106.52999877929688,
      "close": 106.62000274658203,
      "volume": 4041500
    },
    {
      "time": "2026-07-17",
      "open": 106.6500015258789,
      "high": 106.66999816894531,
      "low": 106.5,
      "close": 106.58000183105469,
      "volume": 2314100
    },
    {
      "time": "2026-07-20",
      "open": 106.63999938964844,
      "high": 106.69999694824219,
      "low": 106.37999725341797,
      "close": 106.4000015258789,
      "volume": 2284500
    },
    {
      "time": "2026-07-21",
      "open": 106.44999694824219,
      "high": 106.55000305175781,
      "low": 106.16000366210938,
      "close": 106.16999816894531,
      "volume": 2799800
    },
    {
      "time": "2026-07-22",
      "open": 106.12999725341797,
      "high": 106.37000274658203,
      "low": 105.86000061035156,
      "close": 105.87999725341797,
      "volume": 3679500
    },
    {
      "time": "2026-07-23",
      "open": 105.5999984741211,
      "high": 105.7300033569336,
      "low": 105.0999984741211,
      "close": 105.26000213623047,
      "volume": 7918000
    },
    {
      "time": "2026-07-24",
      "open": 105.3499984741211,
      "high": 105.73999786376953,
      "low": 105.33999633789062,
      "close": 105.55000305175781,
      "volume": 10142600
    },
    {
      "time": "2026-07-27",
      "open": 105.86000061035156,
      "high": 105.94000244140625,
      "low": 105.79000091552734,
      "close": 105.80000305175781,
      "volume": 4615800
    },
    {
      "time": "2026-07-28",
      "open": 105.87000274658203,
      "high": 106.04000091552734,
      "low": 105.80000305175781,
      "close": 106,
      "volume": 5034600
    },
    {
      "time": "2026-07-29",
      "open": 105.94999694824219,
      "high": 106.11000061035156,
      "low": 105.73999786376953,
      "close": 105.7699966430664,
      "volume": 6139500
    },
    {
      "time": "2026-07-30",
      "open": 105.7699966430664,
      "high": 105.80000305175781,
      "low": 105.5,
      "close": 105.76000213623047,
      "volume": 3679900
    },
    {
      "time": "2026-07-31",
      "open": 105.72000122070312,
      "high": 105.73999786376953,
      "low": 105.5,
      "close": 105.63999938964844,
      "volume": 4011900
    },
    {
      "time": "2026-08-03",
      "open": 105.51000213623047,
      "high": 105.5999984741211,
      "low": 105.37999725341797,
      "close": 105.44999694824219,
      "volume": 2982600
    },
    {
      "time": "2026-08-04",
      "open": 105.58000183105469,
      "high": 105.7699966430664,
      "low": 105.55999755859375,
      "close": 105.76000213623047,
      "volume": 4947800
    },
    {
      "time": "2026-08-05",
      "open": 105.73999786376953,
      "high": 105.8499984741211,
      "low": 105.7300033569336,
      "close": 105.81999969482422,
      "volume": 5694000
    },
    {
      "time": "2026-08-06",
      "open": 105.7300033569336,
      "high": 105.80999755859375,
      "low": 105.63999938964844,
      "close": 105.66000366210938,
      "volume": 4716200
    },
    {
      "time": "2026-08-07",
      "open": 105.93000030517578,
      "high": 106,
      "low": 105.8499984741211,
      "close": 105.94000244140625,
      "volume": 3711700
    },
    {
      "time": "2026-08-10",
      "open": 105.94000244140625,
      "high": 105.94999694824219,
      "low": 105.79000091552734,
      "close": 105.8499984741211,
      "volume": 4207800
    },
    {
      "time": "2026-08-11",
      "open": 105.93000030517578,
      "high": 105.97000122070312,
      "low": 105.80999755859375,
      "close": 105.93000030517578,
      "volume": 3214500
    },
    {
      "time": "2026-08-12",
      "open": 106.06999969482422,
      "high": 106.11000061035156,
      "low": 105.94999694824219,
      "close": 105.9800033569336,
      "volume": 4502500
    },
    {
      "time": "2026-08-13",
      "open": 106.0999984741211,
      "high": 106.30000305175781,
      "low": 106.06999969482422,
      "close": 106.16000366210938,
      "volume": 3250400
    },
    {
      "time": "2026-08-14",
      "open": 106.20999908447266,
      "high": 106.2300033569336,
      "low": 105.80999755859375,
      "close": 105.86000061035156,
      "volume": 3358500
    },
    {
      "time": "2026-08-17",
      "open": 105.87000274658203,
      "high": 105.88999938964844,
      "low": 105.48999786376953,
      "close": 105.55999755859375,
      "volume": 5380600
    },
    {
      "time": "2026-08-18",
      "open": 105.56999969482422,
      "high": 105.56999969482422,
      "low": 105.05000305175781,
      "close": 105.37000274658203,
      "volume": 5955900
    },
    {
      "time": "2026-08-19",
      "open": 105.75,
      "high": 105.79000091552734,
      "low": 105.56999969482422,
      "close": 105.68000030517578,
      "volume": 4715400
    },
    {
      "time": "2026-08-20",
      "open": 105.45999908447266,
      "high": 105.63999938964844,
      "low": 105.31999969482422,
      "close": 105.47000122070312,
      "volume": 4676400
    },
    {
      "time": "2026-08-21",
      "open": 105.45999908447266,
      "high": 105.52999877929688,
      "low": 105.29000091552734,
      "close": 105.33999633789062,
      "volume": 4361900
    },
    {
      "time": "2026-08-24",
      "open": 105.43000030517578,
      "high": 105.52999877929688,
      "low": 105.38999938964844,
      "close": 105.41000366210938,
      "volume": 4650800
    },
    {
      "time": "2026-08-25",
      "open": 105.55999755859375,
      "high": 105.62999725341797,
      "low": 105.41000366210938,
      "close": 105.58000183105469,
      "volume": 3917800
    },
    {
      "time": "2026-08-26",
      "open": 105.62999725341797,
      "high": 105.62999725341797,
      "low": 105.41000366210938,
      "close": 105.44999694824219,
      "volume": 2449300
    },
    {
      "time": "2026-08-27",
      "open": 105.5,
      "high": 105.5,
      "low": 105.33999633789062,
      "close": 105.38999938964844,
      "volume": 3652300
    },
    {
      "time": "2026-08-28",
      "open": 105.4000015258789,
      "high": 105.52999877929688,
      "low": 105.1500015258789,
      "close": 105.22000122070312,
      "volume": 3297100
    },
    {
      "time": "2026-08-31",
      "open": 105.0199966430664,
      "high": 105.19000244140625,
      "low": 104.9000015258789,
      "close": 105.0999984741211,
      "volume": 3881000
    },
    {
      "time": "2026-09-01",
      "open": 104.51000213623047,
      "high": 104.66000366210938,
      "low": 104.1500015258789,
      "close": 104.33000183105469,
      "volume": 10218500
    },
    {
      "time": "2026-09-02",
      "open": 104.31999969482422,
      "high": 104.38999938964844,
      "low": 104.08999633789062,
      "close": 104.22000122070312,
      "volume": 8108600
    },
    {
      "time": "2026-09-03",
      "open": 104.4000015258789,
      "high": 104.5,
      "low": 103.98999786376953,
      "close": 104,
      "volume": 7630100
    },
    {
      "time": "2026-09-04",
      "open": 104.18000030517578,
      "high": 104.2699966430664,
      "low": 104,
      "close": 104.02999877929688,
      "volume": 7003600
    },
    {
      "time": "2026-09-08",
      "open": 104.05000305175781,
      "high": 104.16999816894531,
      "low": 103.88999938964844,
      "close": 104.0199966430664,
      "volume": 7895500
    },
    {
      "time": "2026-09-09",
      "open": 103.9800033569336,
      "high": 104.04000091552734,
      "low": 103.44999694824219,
      "close": 103.4800033569336,
      "volume": 12485800
    },
    {
      "time": "2026-09-10",
      "open": 102.8499984741211,
      "high": 103.08000183105469,
      "low": 102.6500015258789,
      "close": 102.72000122070312,
      "volume": 20302700
    },
    {
      "time": "2026-09-11",
      "open": 102.87999725341797,
      "high": 103.43000030517578,
      "low": 102.87999725341797,
      "close": 103.16999816894531,
      "volume": 17698200
    },
    {
      "time": "2026-09-14",
      "open": 103.16000366210938,
      "high": 103.27999877929688,
      "low": 102.95999908447266,
      "close": 103.0999984741211,
      "volume": 10839807
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 106.97260025024414
    },
    {
      "time": "2025-11-24",
      "value": 106.98400024414063
    },
    {
      "time": "2025-11-25",
      "value": 106.9954002380371
    },
    {
      "time": "2025-11-26",
      "value": 107.0102001953125
    },
    {
      "time": "2025-11-28",
      "value": 107.02720016479492
    },
    {
      "time": "2025-12-01",
      "value": 107.0352001953125
    },
    {
      "time": "2025-12-02",
      "value": 107.0418000793457
    },
    {
      "time": "2025-12-03",
      "value": 107.05060012817383
    },
    {
      "time": "2025-12-04",
      "value": 107.06080017089843
    },
    {
      "time": "2025-12-05",
      "value": 107.07400024414062
    },
    {
      "time": "2025-12-08",
      "value": 107.08580017089844
    },
    {
      "time": "2025-12-09",
      "value": 107.09320022583007
    },
    {
      "time": "2025-12-10",
      "value": 107.10280029296875
    },
    {
      "time": "2025-12-11",
      "value": 107.11440032958984
    },
    {
      "time": "2025-12-12",
      "value": 107.12420028686523
    },
    {
      "time": "2025-12-15",
      "value": 107.13340026855468
    },
    {
      "time": "2025-12-16",
      "value": 107.14400024414063
    },
    {
      "time": "2025-12-17",
      "value": 107.15240020751953
    },
    {
      "time": "2025-12-18",
      "value": 107.16140014648437
    },
    {
      "time": "2025-12-19",
      "value": 107.16440017700195
    },
    {
      "time": "2025-12-22",
      "value": 107.1620002746582
    },
    {
      "time": "2025-12-23",
      "value": 107.15760025024414
    },
    {
      "time": "2025-12-24",
      "value": 107.15780029296874
    },
    {
      "time": "2025-12-26",
      "value": 107.15360031127929
    },
    {
      "time": "2025-12-29",
      "value": 107.14600036621094
    },
    {
      "time": "2025-12-30",
      "value": 107.13960037231445
    },
    {
      "time": "2025-12-31",
      "value": 107.13160034179687
    },
    {
      "time": "2026-01-02",
      "value": 107.12480026245117
    },
    {
      "time": "2026-01-05",
      "value": 107.11960021972656
    },
    {
      "time": "2026-01-06",
      "value": 107.11740020751954
    },
    {
      "time": "2026-01-07",
      "value": 107.1184002685547
    },
    {
      "time": "2026-01-08",
      "value": 107.1168002319336
    },
    {
      "time": "2026-01-09",
      "value": 107.11900024414062
    },
    {
      "time": "2026-01-12",
      "value": 107.1220002746582
    },
    {
      "time": "2026-01-13",
      "value": 107.12660018920899
    },
    {
      "time": "2026-01-14",
      "value": 107.13240005493164
    },
    {
      "time": "2026-01-15",
      "value": 107.14580017089844
    },
    {
      "time": "2026-01-16",
      "value": 107.1534001159668
    },
    {
      "time": "2026-01-20",
      "value": 107.15820022583007
    },
    {
      "time": "2026-01-21",
      "value": 107.16360015869141
    },
    {
      "time": "2026-01-22",
      "value": 107.16900009155273
    },
    {
      "time": "2026-01-23",
      "value": 107.17580017089844
    },
    {
      "time": "2026-01-26",
      "value": 107.17820022583008
    },
    {
      "time": "2026-01-27",
      "value": 107.1854002380371
    },
    {
      "time": "2026-01-28",
      "value": 107.19780014038086
    },
    {
      "time": "2026-01-29",
      "value": 107.21240005493163
    },
    {
      "time": "2026-01-30",
      "value": 107.22760009765625
    },
    {
      "time": "2026-02-02",
      "value": 107.23660018920899
    },
    {
      "time": "2026-02-03",
      "value": 107.24820007324219
    },
    {
      "time": "2026-02-04",
      "value": 107.2582000732422
    },
    {
      "time": "2026-02-05",
      "value": 107.27119995117188
    },
    {
      "time": "2026-02-06",
      "value": 107.28100006103516
    },
    {
      "time": "2026-02-09",
      "value": 107.2918000793457
    },
    {
      "time": "2026-02-10",
      "value": 107.30300003051758
    },
    {
      "time": "2026-02-11",
      "value": 107.31100006103516
    },
    {
      "time": "2026-02-12",
      "value": 107.33539993286132
    },
    {
      "time": "2026-02-13",
      "value": 107.36440002441407
    },
    {
      "time": "2026-02-17",
      "value": 107.39360000610351
    },
    {
      "time": "2026-02-18",
      "value": 107.42259994506836
    },
    {
      "time": "2026-02-19",
      "value": 107.45359985351563
    },
    {
      "time": "2026-02-20",
      "value": 107.48739990234375
    },
    {
      "time": "2026-02-23",
      "value": 107.52179992675781
    },
    {
      "time": "2026-02-24",
      "value": 107.5565998840332
    },
    {
      "time": "2026-02-25",
      "value": 107.59219985961914
    },
    {
      "time": "2026-02-26",
      "value": 107.63359985351562
    },
    {
      "time": "2026-02-27",
      "value": 107.67519989013672
    },
    {
      "time": "2026-03-02",
      "value": 107.70079986572266
    },
    {
      "time": "2026-03-03",
      "value": 107.71679992675782
    },
    {
      "time": "2026-03-04",
      "value": 107.73139999389649
    },
    {
      "time": "2026-03-05",
      "value": 107.74960006713867
    },
    {
      "time": "2026-03-06",
      "value": 107.76600006103516
    },
    {
      "time": "2026-03-09",
      "value": 107.78380004882813
    },
    {
      "time": "2026-03-10",
      "value": 107.79400009155273
    },
    {
      "time": "2026-03-11",
      "value": 107.80100006103515
    },
    {
      "time": "2026-03-12",
      "value": 107.79980010986328
    },
    {
      "time": "2026-03-13",
      "value": 107.80280014038085
    },
    {
      "time": "2026-03-16",
      "value": 107.80820007324219
    },
    {
      "time": "2026-03-17",
      "value": 107.80780014038086
    },
    {
      "time": "2026-03-18",
      "value": 107.80040023803711
    },
    {
      "time": "2026-03-19",
      "value": 107.78900024414062
    },
    {
      "time": "2026-03-20",
      "value": 107.75420028686523
    },
    {
      "time": "2026-03-23",
      "value": 107.73180038452148
    },
    {
      "time": "2026-03-24",
      "value": 107.6920002746582
    },
    {
      "time": "2026-03-25",
      "value": 107.66100021362304
    },
    {
      "time": "2026-03-26",
      "value": 107.62120025634766
    },
    {
      "time": "2026-03-27",
      "value": 107.5786003112793
    },
    {
      "time": "2026-03-30",
      "value": 107.54300018310546
    },
    {
      "time": "2026-03-31",
      "value": 107.51380020141602
    },
    {
      "time": "2026-04-01",
      "value": 107.49540008544922
    },
    {
      "time": "2026-04-02",
      "value": 107.47520004272461
    },
    {
      "time": "2026-04-06",
      "value": 107.45440002441406
    },
    {
      "time": "2026-04-07",
      "value": 107.43360000610352
    },
    {
      "time": "2026-04-08",
      "value": 107.41559997558593
    },
    {
      "time": "2026-04-09",
      "value": 107.40099990844726
    },
    {
      "time": "2026-04-10",
      "value": 107.3815998840332
    },
    {
      "time": "2026-04-13",
      "value": 107.36759994506836
    },
    {
      "time": "2026-04-14",
      "value": 107.35220001220704
    },
    {
      "time": "2026-04-15",
      "value": 107.3365998840332
    },
    {
      "time": "2026-04-16",
      "value": 107.32360000610352
    },
    {
      "time": "2026-04-17",
      "value": 107.31860000610351
    },
    {
      "time": "2026-04-20",
      "value": 107.31080001831054
    },
    {
      "time": "2026-04-21",
      "value": 107.30179992675781
    },
    {
      "time": "2026-04-22",
      "value": 107.29219985961915
    },
    {
      "time": "2026-04-23",
      "value": 107.27959991455079
    },
    {
      "time": "2026-04-24",
      "value": 107.27039993286132
    },
    {
      "time": "2026-04-27",
      "value": 107.25680007934571
    },
    {
      "time": "2026-04-28",
      "value": 107.23760009765626
    },
    {
      "time": "2026-04-29",
      "value": 107.2118000793457
    },
    {
      "time": "2026-04-30",
      "value": 107.18820007324219
    },
    {
      "time": "2026-05-01",
      "value": 107.15520004272462
    },
    {
      "time": "2026-05-04",
      "value": 107.11820007324219
    },
    {
      "time": "2026-05-05",
      "value": 107.08339996337891
    },
    {
      "time": "2026-05-06",
      "value": 107.04899993896484
    },
    {
      "time": "2026-05-07",
      "value": 107.01379989624023
    },
    {
      "time": "2026-05-08",
      "value": 106.97539993286132
    },
    {
      "time": "2026-05-11",
      "value": 106.93580001831054
    },
    {
      "time": "2026-05-12",
      "value": 106.90480010986329
    },
    {
      "time": "2026-05-13",
      "value": 106.88240005493164
    },
    {
      "time": "2026-05-14",
      "value": 106.86060012817383
    },
    {
      "time": "2026-05-15",
      "value": 106.83060012817383
    },
    {
      "time": "2026-05-18",
      "value": 106.80120010375977
    },
    {
      "time": "2026-05-19",
      "value": 106.76100006103516
    },
    {
      "time": "2026-05-20",
      "value": 106.7302000427246
    },
    {
      "time": "2026-05-21",
      "value": 106.70700012207031
    },
    {
      "time": "2026-05-22",
      "value": 106.69080001831054
    },
    {
      "time": "2026-05-26",
      "value": 106.67880004882812
    },
    {
      "time": "2026-05-27",
      "value": 106.66900009155273
    },
    {
      "time": "2026-05-28",
      "value": 106.6652000427246
    },
    {
      "time": "2026-05-29",
      "value": 106.66919998168946
    },
    {
      "time": "2026-06-01",
      "value": 106.67100006103516
    },
    {
      "time": "2026-06-02",
      "value": 106.6947999572754
    },
    {
      "time": "2026-06-03",
      "value": 106.70679992675781
    },
    {
      "time": "2026-06-04",
      "value": 106.73720001220703
    },
    {
      "time": "2026-06-05",
      "value": 106.7566000366211
    },
    {
      "time": "2026-06-08",
      "value": 106.7834001159668
    },
    {
      "time": "2026-06-09",
      "value": 106.81140014648437
    },
    {
      "time": "2026-06-10",
      "value": 106.82880020141602
    },
    {
      "time": "2026-06-11",
      "value": 106.84700012207031
    },
    {
      "time": "2026-06-12",
      "value": 106.8618002319336
    },
    {
      "time": "2026-06-15",
      "value": 106.87540023803712
    },
    {
      "time": "2026-06-16",
      "value": 106.88980026245117
    },
    {
      "time": "2026-06-17",
      "value": 106.89800033569335
    },
    {
      "time": "2026-06-18",
      "value": 106.90940032958984
    },
    {
      "time": "2026-06-22",
      "value": 106.91580032348632
    },
    {
      "time": "2026-06-23",
      "value": 106.92420043945313
    },
    {
      "time": "2026-06-24",
      "value": 106.93340042114258
    },
    {
      "time": "2026-06-25",
      "value": 106.94340042114258
    },
    {
      "time": "2026-06-26",
      "value": 106.95780044555664
    },
    {
      "time": "2026-06-29",
      "value": 106.97240036010743
    },
    {
      "time": "2026-06-30",
      "value": 106.97740036010742
    },
    {
      "time": "2026-07-01",
      "value": 106.97580032348633
    },
    {
      "time": "2026-07-02",
      "value": 106.98100036621094
    },
    {
      "time": "2026-07-06",
      "value": 106.98620040893555
    },
    {
      "time": "2026-07-07",
      "value": 106.98440032958985
    },
    {
      "time": "2026-07-08",
      "value": 106.9752003479004
    },
    {
      "time": "2026-07-09",
      "value": 106.96580032348633
    },
    {
      "time": "2026-07-10",
      "value": 106.96000030517578
    },
    {
      "time": "2026-07-13",
      "value": 106.95720031738281
    },
    {
      "time": "2026-07-14",
      "value": 106.9536003112793
    },
    {
      "time": "2026-07-15",
      "value": 106.95260040283203
    },
    {
      "time": "2026-07-16",
      "value": 106.95120040893555
    },
    {
      "time": "2026-07-17",
      "value": 106.94740051269531
    },
    {
      "time": "2026-07-20",
      "value": 106.9356005859375
    },
    {
      "time": "2026-07-21",
      "value": 106.91920059204102
    },
    {
      "time": "2026-07-22",
      "value": 106.89680053710937
    },
    {
      "time": "2026-07-23",
      "value": 106.86320053100586
    },
    {
      "time": "2026-07-24",
      "value": 106.83980056762695
    },
    {
      "time": "2026-07-27",
      "value": 106.82300064086914
    },
    {
      "time": "2026-07-28",
      "value": 106.80980056762695
    },
    {
      "time": "2026-07-29",
      "value": 106.80280044555664
    },
    {
      "time": "2026-07-30",
      "value": 106.79640045166016
    },
    {
      "time": "2026-07-31",
      "value": 106.79580047607422
    },
    {
      "time": "2026-08-03",
      "value": 106.78620040893554
    },
    {
      "time": "2026-08-04",
      "value": 106.77980041503906
    },
    {
      "time": "2026-08-05",
      "value": 106.77280044555664
    },
    {
      "time": "2026-08-06",
      "value": 106.75300048828124
    },
    {
      "time": "2026-08-07",
      "value": 106.7340005493164
    },
    {
      "time": "2026-08-10",
      "value": 106.71040054321288
    },
    {
      "time": "2026-08-11",
      "value": 106.6856005859375
    },
    {
      "time": "2026-08-12",
      "value": 106.66640060424805
    },
    {
      "time": "2026-08-13",
      "value": 106.64760070800781
    },
    {
      "time": "2026-08-14",
      "value": 106.62460067749024
    },
    {
      "time": "2026-08-17",
      "value": 106.59200057983398
    },
    {
      "time": "2026-08-18",
      "value": 106.56000061035157
    },
    {
      "time": "2026-08-19",
      "value": 106.53480056762696
    },
    {
      "time": "2026-08-20",
      "value": 106.50340057373047
    },
    {
      "time": "2026-08-21",
      "value": 106.4738005065918
    },
    {
      "time": "2026-08-24",
      "value": 106.4408006286621
    },
    {
      "time": "2026-08-25",
      "value": 106.41140060424804
    },
    {
      "time": "2026-08-26",
      "value": 106.37700057983399
    },
    {
      "time": "2026-08-27",
      "value": 106.34140060424805
    },
    {
      "time": "2026-08-28",
      "value": 106.30620056152344
    },
    {
      "time": "2026-08-31",
      "value": 106.26160049438477
    },
    {
      "time": "2026-09-01",
      "value": 106.20180053710938
    },
    {
      "time": "2026-09-02",
      "value": 106.14100051879883
    },
    {
      "time": "2026-09-03",
      "value": 106.07180053710937
    },
    {
      "time": "2026-09-04",
      "value": 106.00080047607422
    },
    {
      "time": "2026-09-08",
      "value": 105.92920043945313
    },
    {
      "time": "2026-09-09",
      "value": 105.84460052490235
    },
    {
      "time": "2026-09-10",
      "value": 105.74660049438477
    },
    {
      "time": "2026-09-11",
      "value": 105.66320053100586
    },
    {
      "time": "2026-09-14",
      "value": 105.57520050048828
    }
  ],
  "analysis": null
}