{
  "ok": true,
  "cached": false,
  "ticker": "SHV",
  "price": 110.155,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "You Keep $50K in Checking Because It Feels Safe. Inflation Took $1,500 of It Last Year. These 3 ETFs Keep It Safe and Pay You",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2dcb56bc-05fc-305d-b819-075417d60932/you-keep-%2450k-in-checking.html",
      "published": "2026-09-01"
    },
    {
      "title": "You Keep $100K in Cash Just in Case. These 3 ETFs Pay You While It Waits",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/827c30f0-03a2-325c-bc53-6b77978c3498/you-keep-%24100k-in-cash-just.html",
      "published": "2026-08-07"
    },
    {
      "title": "Fed- Bond Vigilantes Don't Want Talk. They Want Action.",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/economy/policy/articles/fed-bond-vigilantes-dont-want-050100773.html",
      "published": "2026-07-31"
    },
    {
      "title": "Is Wall Street Valuation Ripe? 4 ETFs May Protect You",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-valuation-ripe-4-120000675.html",
      "published": "2026-07-30"
    },
    {
      "title": "Market Minute 7-27-26- Markets Breathe Easier Amid Mideast Calm",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/markets/articles/market-minute-7-27-26-141500821.html",
      "published": "2026-07-27"
    },
    {
      "title": "Create Your Own “Bad Luck Fund” For Life’s Inevitable Setbacks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e73466ca-a8d3-337d-acc2-3477c4a23c74/create-your-own-%E2%80%9Cbad-luck.html",
      "published": "2026-07-18"
    },
    {
      "title": "Chart of the Day 6-19-26- In Warsh's Wake, Hike Odds Spike",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/economy/policy/articles/chart-day-6-19-26-050200837.html",
      "published": "2026-06-19"
    },
    {
      "title": "Markets Bracing for Higher Rates in Wake of this Week's Fed Meeting",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/economy/policy/articles/markets-bracing-higher-rates-wake-050100979.html",
      "published": "2026-06-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 110.30999755859375,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 4698800
    },
    {
      "time": "2025-09-16",
      "open": 110.33999633789062,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 2019900
    },
    {
      "time": "2025-09-17",
      "open": 110.36000061035156,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.3499984741211,
      "volume": 2844800
    },
    {
      "time": "2025-09-18",
      "open": 110.37000274658203,
      "high": 110.37000274658203,
      "low": 110.36000061035156,
      "close": 110.36000061035156,
      "volume": 2264400
    },
    {
      "time": "2025-09-19",
      "open": 110.38999938964844,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.4000015258789,
      "volume": 1902500
    },
    {
      "time": "2025-09-22",
      "open": 110.4000015258789,
      "high": 110.41000366210938,
      "low": 110.4000015258789,
      "close": 110.41000366210938,
      "volume": 1859900
    },
    {
      "time": "2025-09-23",
      "open": 110.41999816894531,
      "high": 110.41999816894531,
      "low": 110.41000366210938,
      "close": 110.41000366210938,
      "volume": 3294200
    },
    {
      "time": "2025-09-24",
      "open": 110.43000030517578,
      "high": 110.43000030517578,
      "low": 110.41999816894531,
      "close": 110.41999816894531,
      "volume": 1632200
    },
    {
      "time": "2025-09-25",
      "open": 110.43000030517578,
      "high": 110.44000244140625,
      "low": 110.43000030517578,
      "close": 110.43000030517578,
      "volume": 2470800
    },
    {
      "time": "2025-09-26",
      "open": 110.47000122070312,
      "high": 110.47000122070312,
      "low": 110.45999908447266,
      "close": 110.47000122070312,
      "volume": 1942600
    },
    {
      "time": "2025-09-29",
      "open": 110.47000122070312,
      "high": 110.4800033569336,
      "low": 110.47000122070312,
      "close": 110.4800033569336,
      "volume": 2385900
    },
    {
      "time": "2025-09-30",
      "open": 110.48999786376953,
      "high": 110.48999786376953,
      "low": 110.4800033569336,
      "close": 110.48999786376953,
      "volume": 4237800
    },
    {
      "time": "2025-10-01",
      "open": 110.1500015258789,
      "high": 110.1500015258789,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 3446000
    },
    {
      "time": "2025-10-02",
      "open": 110.16000366210938,
      "high": 110.16000366210938,
      "low": 110.1500015258789,
      "close": 110.16000366210938,
      "volume": 2008900
    },
    {
      "time": "2025-10-03",
      "open": 110.19999694824219,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19999694824219,
      "volume": 2090700
    },
    {
      "time": "2025-10-06",
      "open": 110.19000244140625,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19000244140625,
      "volume": 2485200
    },
    {
      "time": "2025-10-07",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 2531700
    },
    {
      "time": "2025-10-08",
      "open": 110.22000122070312,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.22000122070312,
      "volume": 2069500
    },
    {
      "time": "2025-10-09",
      "open": 110.2300033569336,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.2300033569336,
      "volume": 2873200
    },
    {
      "time": "2025-10-10",
      "open": 110.27999877929688,
      "high": 110.29000091552734,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 3878000
    },
    {
      "time": "2025-10-13",
      "open": 110.27999877929688,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.2699966430664,
      "volume": 3202400
    },
    {
      "time": "2025-10-14",
      "open": 110.29000091552734,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.30000305175781,
      "volume": 2144600
    },
    {
      "time": "2025-10-15",
      "open": 110.30000305175781,
      "high": 110.30999755859375,
      "low": 110.29000091552734,
      "close": 110.29000091552734,
      "volume": 2007600
    },
    {
      "time": "2025-10-16",
      "open": 110.30999755859375,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.30999755859375,
      "volume": 2001000
    },
    {
      "time": "2025-10-17",
      "open": 110.36000061035156,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.36000061035156,
      "volume": 1471100
    },
    {
      "time": "2025-10-20",
      "open": 110.37000274658203,
      "high": 110.37000274658203,
      "low": 110.36000061035156,
      "close": 110.37000274658203,
      "volume": 1369800
    },
    {
      "time": "2025-10-21",
      "open": 110.38999938964844,
      "high": 110.38999938964844,
      "low": 110.37999725341797,
      "close": 110.37999725341797,
      "volume": 2140000
    },
    {
      "time": "2025-10-22",
      "open": 110.38999938964844,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.4000015258789,
      "volume": 1573900
    },
    {
      "time": "2025-10-23",
      "open": 110.4000015258789,
      "high": 110.41000366210938,
      "low": 110.4000015258789,
      "close": 110.41000366210938,
      "volume": 1554700
    },
    {
      "time": "2025-10-24",
      "open": 110.43000030517578,
      "high": 110.44000244140625,
      "low": 110.43000030517578,
      "close": 110.43000030517578,
      "volume": 2995100
    },
    {
      "time": "2025-10-27",
      "open": 110.44999694824219,
      "high": 110.45999908447266,
      "low": 110.44000244140625,
      "close": 110.45999908447266,
      "volume": 2173100
    },
    {
      "time": "2025-10-28",
      "open": 110.45999908447266,
      "high": 110.47000122070312,
      "low": 110.45999908447266,
      "close": 110.47000122070312,
      "volume": 1509400
    },
    {
      "time": "2025-10-29",
      "open": 110.4800033569336,
      "high": 110.4800033569336,
      "low": 110.44999694824219,
      "close": 110.45999908447266,
      "volume": 3416300
    },
    {
      "time": "2025-10-30",
      "open": 110.45999908447266,
      "high": 110.47000122070312,
      "low": 110.45999908447266,
      "close": 110.47000122070312,
      "volume": 2092500
    },
    {
      "time": "2025-10-31",
      "open": 110.5,
      "high": 110.5,
      "low": 110.48999786376953,
      "close": 110.48999786376953,
      "volume": 2912400
    },
    {
      "time": "2025-11-03",
      "open": 110.1500015258789,
      "high": 110.1500015258789,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 4062900
    },
    {
      "time": "2025-11-04",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.1500015258789,
      "close": 110.16000366210938,
      "volume": 3393000
    },
    {
      "time": "2025-11-05",
      "open": 110.16000366210938,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16999816894531,
      "volume": 2062900
    },
    {
      "time": "2025-11-06",
      "open": 110.16999816894531,
      "high": 110.19000244140625,
      "low": 110.16999816894531,
      "close": 110.19000244140625,
      "volume": 2422700
    },
    {
      "time": "2025-11-07",
      "open": 110.2300033569336,
      "high": 110.2300033569336,
      "low": 110.22000122070312,
      "close": 110.2300033569336,
      "volume": 2216300
    },
    {
      "time": "2025-11-10",
      "open": 110.2300033569336,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.23999786376953,
      "volume": 2445900
    },
    {
      "time": "2025-11-11",
      "open": 110.23999786376953,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.23999786376953,
      "volume": 1703800
    },
    {
      "time": "2025-11-12",
      "open": 110.25,
      "high": 110.25,
      "low": 110.23999786376953,
      "close": 110.25,
      "volume": 1842200
    },
    {
      "time": "2025-11-13",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2135500
    },
    {
      "time": "2025-11-14",
      "open": 110.29000091552734,
      "high": 110.29000091552734,
      "low": 110.27999877929688,
      "close": 110.29000091552734,
      "volume": 3229400
    },
    {
      "time": "2025-11-17",
      "open": 110.29000091552734,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.30000305175781,
      "volume": 2194500
    },
    {
      "time": "2025-11-18",
      "open": 110.30999755859375,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 2445400
    },
    {
      "time": "2025-11-19",
      "open": 110.31999969482422,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.33000183105469,
      "volume": 2480300
    },
    {
      "time": "2025-11-20",
      "open": 110.33999633789062,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 3212600
    },
    {
      "time": "2025-11-21",
      "open": 110.37000274658203,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37999725341797,
      "volume": 2488800
    },
    {
      "time": "2025-11-24",
      "open": 110.37999725341797,
      "high": 110.38999938964844,
      "low": 110.37999725341797,
      "close": 110.38999938964844,
      "volume": 1975800
    },
    {
      "time": "2025-11-25",
      "open": 110.4000015258789,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.4000015258789,
      "volume": 1860900
    },
    {
      "time": "2025-11-26",
      "open": 110.41999816894531,
      "high": 110.43000030517578,
      "low": 110.41999816894531,
      "close": 110.41999816894531,
      "volume": 1898700
    },
    {
      "time": "2025-11-28",
      "open": 110.45999908447266,
      "high": 110.45999908447266,
      "low": 110.44999694824219,
      "close": 110.44999694824219,
      "volume": 2504400
    },
    {
      "time": "2025-12-01",
      "open": 110.12000274658203,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.12000274658203,
      "volume": 3505900
    },
    {
      "time": "2025-12-02",
      "open": 110.12999725341797,
      "high": 110.13999938964844,
      "low": 110.12999725341797,
      "close": 110.13999938964844,
      "volume": 1888200
    },
    {
      "time": "2025-12-03",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.1500015258789,
      "close": 110.16000366210938,
      "volume": 4578500
    },
    {
      "time": "2025-12-04",
      "open": 110.16999816894531,
      "high": 110.18000030517578,
      "low": 110.16000366210938,
      "close": 110.16000366210938,
      "volume": 3668900
    },
    {
      "time": "2025-12-05",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 2290200
    },
    {
      "time": "2025-12-08",
      "open": 110.20999908447266,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.20999908447266,
      "volume": 2922200
    },
    {
      "time": "2025-12-09",
      "open": 110.2300033569336,
      "high": 110.2300033569336,
      "low": 110.22000122070312,
      "close": 110.22000122070312,
      "volume": 2463500
    },
    {
      "time": "2025-12-10",
      "open": 110.23999786376953,
      "high": 110.25,
      "low": 110.2300033569336,
      "close": 110.25,
      "volume": 4006500
    },
    {
      "time": "2025-12-11",
      "open": 110.26000213623047,
      "high": 110.2699966430664,
      "low": 110.25,
      "close": 110.2699966430664,
      "volume": 2275500
    },
    {
      "time": "2025-12-12",
      "open": 110.30000305175781,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.30000305175781,
      "volume": 1883900
    },
    {
      "time": "2025-12-15",
      "open": 110.31999969482422,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 2455000
    },
    {
      "time": "2025-12-16",
      "open": 110.33000183105469,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.33000183105469,
      "volume": 2424800
    },
    {
      "time": "2025-12-17",
      "open": 110.33999633789062,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 1986700
    },
    {
      "time": "2025-12-18",
      "open": 110.3499984741211,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.36000061035156,
      "volume": 2101000
    },
    {
      "time": "2025-12-19",
      "open": 110.0199966430664,
      "high": 110.02999877929688,
      "low": 110.0199966430664,
      "close": 110.0199966430664,
      "volume": 3193000
    },
    {
      "time": "2025-12-22",
      "open": 110.02999877929688,
      "high": 110.04000091552734,
      "low": 110.02999877929688,
      "close": 110.04000091552734,
      "volume": 3061600
    },
    {
      "time": "2025-12-23",
      "open": 110.04000091552734,
      "high": 110.05000305175781,
      "low": 110.04000091552734,
      "close": 110.04000091552734,
      "volume": 2922400
    },
    {
      "time": "2025-12-24",
      "open": 110.05999755859375,
      "high": 110.06999969482422,
      "low": 110.05999755859375,
      "close": 110.06999969482422,
      "volume": 1539200
    },
    {
      "time": "2025-12-26",
      "open": 110.0999984741211,
      "high": 110.11000061035156,
      "low": 110.08999633789062,
      "close": 110.11000061035156,
      "volume": 2439800
    },
    {
      "time": "2025-12-29",
      "open": 110.11000061035156,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.11000061035156,
      "volume": 2178700
    },
    {
      "time": "2025-12-30",
      "open": 110.12999725341797,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12000274658203,
      "volume": 2135900
    },
    {
      "time": "2025-12-31",
      "open": 110.13999938964844,
      "high": 110.1500015258789,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 2338800
    },
    {
      "time": "2026-01-02",
      "open": 110.16999816894531,
      "high": 110.18000030517578,
      "low": 110.16999816894531,
      "close": 110.16999816894531,
      "volume": 2411000
    },
    {
      "time": "2026-01-05",
      "open": 110.18000030517578,
      "high": 110.19000244140625,
      "low": 110.18000030517578,
      "close": 110.19000244140625,
      "volume": 1921700
    },
    {
      "time": "2026-01-06",
      "open": 110.19999694824219,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19000244140625,
      "volume": 2899100
    },
    {
      "time": "2026-01-07",
      "open": 110.20999908447266,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.20999908447266,
      "volume": 2450200
    },
    {
      "time": "2026-01-08",
      "open": 110.22000122070312,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.22000122070312,
      "volume": 2781000
    },
    {
      "time": "2026-01-09",
      "open": 110.23999786376953,
      "high": 110.25,
      "low": 110.23999786376953,
      "close": 110.25,
      "volume": 2455900
    },
    {
      "time": "2026-01-12",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2279800
    },
    {
      "time": "2026-01-13",
      "open": 110.26000213623047,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2948400
    },
    {
      "time": "2026-01-14",
      "open": 110.2699966430664,
      "high": 110.2699966430664,
      "low": 110.26000213623047,
      "close": 110.2699966430664,
      "volume": 2449900
    },
    {
      "time": "2026-01-15",
      "open": 110.27999877929688,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 2944500
    },
    {
      "time": "2026-01-16",
      "open": 110.30999755859375,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.30999755859375,
      "volume": 2621200
    },
    {
      "time": "2026-01-20",
      "open": 110.33000183105469,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.31999969482422,
      "volume": 3367800
    },
    {
      "time": "2026-01-21",
      "open": 110.33999633789062,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 3360500
    },
    {
      "time": "2026-01-22",
      "open": 110.33999633789062,
      "high": 110.3499984741211,
      "low": 110.33999633789062,
      "close": 110.33999633789062,
      "volume": 4150000
    },
    {
      "time": "2026-01-23",
      "open": 110.37000274658203,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37000274658203,
      "volume": 2437200
    },
    {
      "time": "2026-01-26",
      "open": 110.37999725341797,
      "high": 110.38999938964844,
      "low": 110.37999725341797,
      "close": 110.37999725341797,
      "volume": 1833800
    },
    {
      "time": "2026-01-27",
      "open": 110.4000015258789,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.4000015258789,
      "volume": 2090400
    },
    {
      "time": "2026-01-28",
      "open": 110.4000015258789,
      "high": 110.41000366210938,
      "low": 110.4000015258789,
      "close": 110.4000015258789,
      "volume": 1828300
    },
    {
      "time": "2026-01-29",
      "open": 110.41000366210938,
      "high": 110.41999816894531,
      "low": 110.41000366210938,
      "close": 110.41000366210938,
      "volume": 3034800
    },
    {
      "time": "2026-01-30",
      "open": 110.44000244140625,
      "high": 110.44999694824219,
      "low": 110.44000244140625,
      "close": 110.44000244140625,
      "volume": 3285700
    },
    {
      "time": "2026-02-02",
      "open": 110.12000274658203,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.12000274658203,
      "volume": 3828200
    },
    {
      "time": "2026-02-03",
      "open": 110.12000274658203,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 3391400
    },
    {
      "time": "2026-02-04",
      "open": 110.13999938964844,
      "high": 110.13999938964844,
      "low": 110.12999725341797,
      "close": 110.12999725341797,
      "volume": 3051700
    },
    {
      "time": "2026-02-05",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.13999938964844,
      "close": 110.16000366210938,
      "volume": 3621800
    },
    {
      "time": "2026-02-06",
      "open": 110.19000244140625,
      "high": 110.19000244140625,
      "low": 110.18000030517578,
      "close": 110.18000030517578,
      "volume": 5666800
    },
    {
      "time": "2026-02-09",
      "open": 110.18000030517578,
      "high": 110.19999694824219,
      "low": 110.18000030517578,
      "close": 110.19999694824219,
      "volume": 3142100
    },
    {
      "time": "2026-02-10",
      "open": 110.20999908447266,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 3213600
    },
    {
      "time": "2026-02-11",
      "open": 110.20999908447266,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.20999908447266,
      "volume": 2625100
    },
    {
      "time": "2026-02-12",
      "open": 110.2300033569336,
      "high": 110.2300033569336,
      "low": 110.22000122070312,
      "close": 110.22000122070312,
      "volume": 2324000
    },
    {
      "time": "2026-02-13",
      "open": 110.2699966430664,
      "high": 110.2699966430664,
      "low": 110.26000213623047,
      "close": 110.2699966430664,
      "volume": 2192500
    },
    {
      "time": "2026-02-17",
      "open": 110.2699966430664,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 1901000
    },
    {
      "time": "2026-02-18",
      "open": 110.29000091552734,
      "high": 110.29000091552734,
      "low": 110.27999877929688,
      "close": 110.27999877929688,
      "volume": 2050200
    },
    {
      "time": "2026-02-19",
      "open": 110.29000091552734,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.30000305175781,
      "volume": 2156600
    },
    {
      "time": "2026-02-20",
      "open": 110.33000183105469,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.31999969482422,
      "volume": 3398900
    },
    {
      "time": "2026-02-23",
      "open": 110.33000183105469,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33000183105469,
      "volume": 2780700
    },
    {
      "time": "2026-02-24",
      "open": 110.33999633789062,
      "high": 110.3499984741211,
      "low": 110.33999633789062,
      "close": 110.33999633789062,
      "volume": 2226400
    },
    {
      "time": "2026-02-25",
      "open": 110.36000061035156,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.3499984741211,
      "volume": 1731900
    },
    {
      "time": "2026-02-26",
      "open": 110.36000061035156,
      "high": 110.37000274658203,
      "low": 110.36000061035156,
      "close": 110.36000061035156,
      "volume": 1870600
    },
    {
      "time": "2026-02-27",
      "open": 110.4000015258789,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.38999938964844,
      "volume": 5135900
    },
    {
      "time": "2026-03-02",
      "open": 110.11000061035156,
      "high": 110.11000061035156,
      "low": 110.0999984741211,
      "close": 110.0999984741211,
      "volume": 3536500
    },
    {
      "time": "2026-03-03",
      "open": 110.11000061035156,
      "high": 110.11000061035156,
      "low": 110.0999984741211,
      "close": 110.11000061035156,
      "volume": 3484500
    },
    {
      "time": "2026-03-04",
      "open": 110.12000274658203,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.11000061035156,
      "volume": 2198200
    },
    {
      "time": "2026-03-05",
      "open": 110.12999725341797,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 2198700
    },
    {
      "time": "2026-03-06",
      "open": 110.16000366210938,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16000366210938,
      "volume": 5782500
    },
    {
      "time": "2026-03-09",
      "open": 110.16999816894531,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16999816894531,
      "volume": 4277800
    },
    {
      "time": "2026-03-10",
      "open": 110.18000030517578,
      "high": 110.19000244140625,
      "low": 110.16999816894531,
      "close": 110.18000030517578,
      "volume": 3310200
    },
    {
      "time": "2026-03-11",
      "open": 110.19000244140625,
      "high": 110.19000244140625,
      "low": 110.18000030517578,
      "close": 110.19000244140625,
      "volume": 1975300
    },
    {
      "time": "2026-03-12",
      "open": 110.19999694824219,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19000244140625,
      "volume": 3208100
    },
    {
      "time": "2026-03-13",
      "open": 110.2300033569336,
      "high": 110.2300033569336,
      "low": 110.22000122070312,
      "close": 110.2300033569336,
      "volume": 6686000
    },
    {
      "time": "2026-03-16",
      "open": 110.2300033569336,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.23999786376953,
      "volume": 2179300
    },
    {
      "time": "2026-03-17",
      "open": 110.25,
      "high": 110.25,
      "low": 110.23999786376953,
      "close": 110.25,
      "volume": 2496500
    },
    {
      "time": "2026-03-18",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.25,
      "volume": 1336500
    },
    {
      "time": "2026-03-19",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.25,
      "volume": 2497800
    },
    {
      "time": "2026-03-20",
      "open": 110.27999877929688,
      "high": 110.29000091552734,
      "low": 110.27999877929688,
      "close": 110.27999877929688,
      "volume": 4833200
    },
    {
      "time": "2026-03-23",
      "open": 110.27999877929688,
      "high": 110.30000305175781,
      "low": 110.27999877929688,
      "close": 110.30000305175781,
      "volume": 4869700
    },
    {
      "time": "2026-03-24",
      "open": 110.30000305175781,
      "high": 110.30999755859375,
      "low": 110.30000305175781,
      "close": 110.30999755859375,
      "volume": 1956100
    },
    {
      "time": "2026-03-25",
      "open": 110.31999969482422,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 1713000
    },
    {
      "time": "2026-03-26",
      "open": 110.33000183105469,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.31999969482422,
      "volume": 2526800
    },
    {
      "time": "2026-03-27",
      "open": 110.3499984741211,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.36000061035156,
      "volume": 2681900
    },
    {
      "time": "2026-03-30",
      "open": 110.37000274658203,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37999725341797,
      "volume": 3320200
    },
    {
      "time": "2026-03-31",
      "open": 110.37999725341797,
      "high": 110.38999938964844,
      "low": 110.37999725341797,
      "close": 110.38999938964844,
      "volume": 7304800
    },
    {
      "time": "2026-04-01",
      "open": 110.08999633789062,
      "high": 110.08999633789062,
      "low": 110.08000183105469,
      "close": 110.08000183105469,
      "volume": 5695400
    },
    {
      "time": "2026-04-02",
      "open": 110.11000061035156,
      "high": 110.12999725341797,
      "low": 110.11000061035156,
      "close": 110.12000274658203,
      "volume": 3924900
    },
    {
      "time": "2026-04-06",
      "open": 110.12999725341797,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 3143200
    },
    {
      "time": "2026-04-07",
      "open": 110.13999938964844,
      "high": 110.1500015258789,
      "low": 110.12999725341797,
      "close": 110.13999938964844,
      "volume": 1797200
    },
    {
      "time": "2026-04-08",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.1500015258789,
      "close": 110.1500015258789,
      "volume": 5101200
    },
    {
      "time": "2026-04-09",
      "open": 110.16000366210938,
      "high": 110.18000030517578,
      "low": 110.16000366210938,
      "close": 110.16999816894531,
      "volume": 3146200
    },
    {
      "time": "2026-04-10",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19000244140625,
      "close": 110.19999694824219,
      "volume": 2636200
    },
    {
      "time": "2026-04-13",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 3801300
    },
    {
      "time": "2026-04-14",
      "open": 110.20999908447266,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.22000122070312,
      "volume": 3486200
    },
    {
      "time": "2026-04-15",
      "open": 110.22000122070312,
      "high": 110.2300033569336,
      "low": 110.22000122070312,
      "close": 110.22000122070312,
      "volume": 3409000
    },
    {
      "time": "2026-04-16",
      "open": 110.2300033569336,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.2300033569336,
      "volume": 2030700
    },
    {
      "time": "2026-04-17",
      "open": 110.2699966430664,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 2804200
    },
    {
      "time": "2026-04-20",
      "open": 110.27999877929688,
      "high": 110.29000091552734,
      "low": 110.27999877929688,
      "close": 110.27999877929688,
      "volume": 2604000
    },
    {
      "time": "2026-04-21",
      "open": 110.30000305175781,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.29000091552734,
      "volume": 2684900
    },
    {
      "time": "2026-04-22",
      "open": 110.30999755859375,
      "high": 110.30999755859375,
      "low": 110.30000305175781,
      "close": 110.30999755859375,
      "volume": 1412900
    },
    {
      "time": "2026-04-23",
      "open": 110.30999755859375,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 2635100
    },
    {
      "time": "2026-04-24",
      "open": 110.3499984741211,
      "high": 110.36000061035156,
      "low": 110.33999633789062,
      "close": 110.3499984741211,
      "volume": 3576800
    },
    {
      "time": "2026-04-27",
      "open": 110.3499984741211,
      "high": 110.37000274658203,
      "low": 110.3499984741211,
      "close": 110.36000061035156,
      "volume": 1687300
    },
    {
      "time": "2026-04-28",
      "open": 110.36000061035156,
      "high": 110.37000274658203,
      "low": 110.36000061035156,
      "close": 110.37000274658203,
      "volume": 1371000
    },
    {
      "time": "2026-04-29",
      "open": 110.37999725341797,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37000274658203,
      "volume": 2011700
    },
    {
      "time": "2026-04-30",
      "open": 110.37999725341797,
      "high": 110.38999938964844,
      "low": 110.37999725341797,
      "close": 110.38999938964844,
      "volume": 3425600
    },
    {
      "time": "2026-05-01",
      "open": 110.0999984741211,
      "high": 110.0999984741211,
      "low": 110.08999633789062,
      "close": 110.08999633789062,
      "volume": 3437600
    },
    {
      "time": "2026-05-04",
      "open": 110.11000061035156,
      "high": 110.11000061035156,
      "low": 110.0999984741211,
      "close": 110.11000061035156,
      "volume": 2381600
    },
    {
      "time": "2026-05-05",
      "open": 110.11000061035156,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.11000061035156,
      "volume": 3063800
    },
    {
      "time": "2026-05-06",
      "open": 110.12000274658203,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 2295600
    },
    {
      "time": "2026-05-07",
      "open": 110.13999938964844,
      "high": 110.13999938964844,
      "low": 110.12999725341797,
      "close": 110.13999938964844,
      "volume": 2269700
    },
    {
      "time": "2026-05-08",
      "open": 110.16999816894531,
      "high": 110.18000030517578,
      "low": 110.16000366210938,
      "close": 110.18000030517578,
      "volume": 1739500
    },
    {
      "time": "2026-05-11",
      "open": 110.18000030517578,
      "high": 110.18000030517578,
      "low": 110.16999816894531,
      "close": 110.18000030517578,
      "volume": 1903300
    },
    {
      "time": "2026-05-12",
      "open": 110.19000244140625,
      "high": 110.19000244140625,
      "low": 110.18000030517578,
      "close": 110.19000244140625,
      "volume": 1516100
    },
    {
      "time": "2026-05-13",
      "open": 110.19000244140625,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19000244140625,
      "volume": 3562300
    },
    {
      "time": "2026-05-14",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 2383000
    },
    {
      "time": "2026-05-15",
      "open": 110.2300033569336,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.23999786376953,
      "volume": 2044800
    },
    {
      "time": "2026-05-18",
      "open": 110.23999786376953,
      "high": 110.25,
      "low": 110.23999786376953,
      "close": 110.25,
      "volume": 2733700
    },
    {
      "time": "2026-05-19",
      "open": 110.26000213623047,
      "high": 110.2699966430664,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2789500
    },
    {
      "time": "2026-05-20",
      "open": 110.2699966430664,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 2383700
    },
    {
      "time": "2026-05-21",
      "open": 110.27999877929688,
      "high": 110.29000091552734,
      "low": 110.27999877929688,
      "close": 110.29000091552734,
      "volume": 1954900
    },
    {
      "time": "2026-05-22",
      "open": 110.33000183105469,
      "high": 110.33000183105469,
      "low": 110.30999755859375,
      "close": 110.30999755859375,
      "volume": 1781100
    },
    {
      "time": "2026-05-26",
      "open": 110.31999969482422,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.31999969482422,
      "volume": 1886500
    },
    {
      "time": "2026-05-27",
      "open": 110.33999633789062,
      "high": 110.3499984741211,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 1477700
    },
    {
      "time": "2026-05-28",
      "open": 110.33999633789062,
      "high": 110.36000061035156,
      "low": 110.33999633789062,
      "close": 110.3499984741211,
      "volume": 2284800
    },
    {
      "time": "2026-05-29",
      "open": 110.37000274658203,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37999725341797,
      "volume": 3226000
    },
    {
      "time": "2026-06-01",
      "open": 110.06999969482422,
      "high": 110.06999969482422,
      "low": 110.05000305175781,
      "close": 110.05999755859375,
      "volume": 3124500
    },
    {
      "time": "2026-06-02",
      "open": 110.06999969482422,
      "high": 110.08000183105469,
      "low": 110.05999755859375,
      "close": 110.08000183105469,
      "volume": 2389900
    },
    {
      "time": "2026-06-03",
      "open": 110.08000183105469,
      "high": 110.08999633789062,
      "low": 110.08000183105469,
      "close": 110.08000183105469,
      "volume": 2075000
    },
    {
      "time": "2026-06-04",
      "open": 110.0999984741211,
      "high": 110.0999984741211,
      "low": 110.08999633789062,
      "close": 110.08999633789062,
      "volume": 2055400
    },
    {
      "time": "2026-06-05",
      "open": 110.12999725341797,
      "high": 110.12999725341797,
      "low": 110.11000061035156,
      "close": 110.12000274658203,
      "volume": 3581400
    },
    {
      "time": "2026-06-08",
      "open": 110.12000274658203,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 2264000
    },
    {
      "time": "2026-06-09",
      "open": 110.12999725341797,
      "high": 110.13999938964844,
      "low": 110.12999725341797,
      "close": 110.13999938964844,
      "volume": 3323600
    },
    {
      "time": "2026-06-10",
      "open": 110.13999938964844,
      "high": 110.1500015258789,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 2934900
    },
    {
      "time": "2026-06-11",
      "open": 110.16000366210938,
      "high": 110.16999816894531,
      "low": 110.1500015258789,
      "close": 110.16999816894531,
      "volume": 3584200
    },
    {
      "time": "2026-06-12",
      "open": 110.19000244140625,
      "high": 110.19999694824219,
      "low": 110.19000244140625,
      "close": 110.19999694824219,
      "volume": 2019900
    },
    {
      "time": "2026-06-15",
      "open": 110.20999908447266,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.20999908447266,
      "volume": 3215800
    },
    {
      "time": "2026-06-16",
      "open": 110.20999908447266,
      "high": 110.2300033569336,
      "low": 110.20999908447266,
      "close": 110.2300033569336,
      "volume": 1923400
    },
    {
      "time": "2026-06-17",
      "open": 110.22000122070312,
      "high": 110.23999786376953,
      "low": 110.19999694824219,
      "close": 110.19999694824219,
      "volume": 3398800
    },
    {
      "time": "2026-06-18",
      "open": 110.23999786376953,
      "high": 110.26000213623047,
      "low": 110.23999786376953,
      "close": 110.26000213623047,
      "volume": 2155800
    },
    {
      "time": "2026-06-22",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.25,
      "volume": 2251400
    },
    {
      "time": "2026-06-23",
      "open": 110.26000213623047,
      "high": 110.2699966430664,
      "low": 110.26000213623047,
      "close": 110.2699966430664,
      "volume": 2225800
    },
    {
      "time": "2026-06-24",
      "open": 110.2699966430664,
      "high": 110.27999877929688,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 1957800
    },
    {
      "time": "2026-06-25",
      "open": 110.27999877929688,
      "high": 110.30000305175781,
      "low": 110.27999877929688,
      "close": 110.30000305175781,
      "volume": 2952000
    },
    {
      "time": "2026-06-26",
      "open": 110.31999969482422,
      "high": 110.33000183105469,
      "low": 110.31999969482422,
      "close": 110.33000183105469,
      "volume": 2883900
    },
    {
      "time": "2026-06-29",
      "open": 110.33000183105469,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 2886000
    },
    {
      "time": "2026-06-30",
      "open": 110.33999633789062,
      "high": 110.3499984741211,
      "low": 110.33999633789062,
      "close": 110.3499984741211,
      "volume": 4102500
    },
    {
      "time": "2026-07-01",
      "open": 110.04000091552734,
      "high": 110.04000091552734,
      "low": 110.02999877929688,
      "close": 110.04000091552734,
      "volume": 4614500
    },
    {
      "time": "2026-07-02",
      "open": 110.08000183105469,
      "high": 110.0999984741211,
      "low": 110.08000183105469,
      "close": 110.08999633789062,
      "volume": 3131800
    },
    {
      "time": "2026-07-06",
      "open": 110.0999984741211,
      "high": 110.11000061035156,
      "low": 110.0999984741211,
      "close": 110.11000061035156,
      "volume": 2022700
    },
    {
      "time": "2026-07-07",
      "open": 110.12000274658203,
      "high": 110.12000274658203,
      "low": 110.0999984741211,
      "close": 110.0999984741211,
      "volume": 2274900
    },
    {
      "time": "2026-07-08",
      "open": 110.11000061035156,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.12000274658203,
      "volume": 2097600
    },
    {
      "time": "2026-07-09",
      "open": 110.12000274658203,
      "high": 110.13999938964844,
      "low": 110.12000274658203,
      "close": 110.13999938964844,
      "volume": 1954500
    },
    {
      "time": "2026-07-10",
      "open": 110.16000366210938,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16999816894531,
      "volume": 2336300
    },
    {
      "time": "2026-07-13",
      "open": 110.16000366210938,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16000366210938,
      "volume": 1781000
    },
    {
      "time": "2026-07-14",
      "open": 110.18000030517578,
      "high": 110.19999694824219,
      "low": 110.18000030517578,
      "close": 110.19000244140625,
      "volume": 2048900
    },
    {
      "time": "2026-07-15",
      "open": 110.19999694824219,
      "high": 110.20999908447266,
      "low": 110.19999694824219,
      "close": 110.20999908447266,
      "volume": 1871800
    },
    {
      "time": "2026-07-16",
      "open": 110.20999908447266,
      "high": 110.22000122070312,
      "low": 110.20999908447266,
      "close": 110.20999908447266,
      "volume": 1505900
    },
    {
      "time": "2026-07-17",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.25,
      "volume": 2994300
    },
    {
      "time": "2026-07-20",
      "open": 110.26000213623047,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2315400
    },
    {
      "time": "2026-07-21",
      "open": 110.26000213623047,
      "high": 110.2699966430664,
      "low": 110.25,
      "close": 110.25,
      "volume": 2926200
    },
    {
      "time": "2026-07-22",
      "open": 110.26000213623047,
      "high": 110.2699966430664,
      "low": 110.26000213623047,
      "close": 110.2699966430664,
      "volume": 2807900
    },
    {
      "time": "2026-07-23",
      "open": 110.2699966430664,
      "high": 110.2699966430664,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 2153900
    },
    {
      "time": "2026-07-24",
      "open": 110.29000091552734,
      "high": 110.30000305175781,
      "low": 110.29000091552734,
      "close": 110.29000091552734,
      "volume": 1863200
    },
    {
      "time": "2026-07-27",
      "open": 110.30999755859375,
      "high": 110.30999755859375,
      "low": 110.30000305175781,
      "close": 110.30000305175781,
      "volume": 2800900
    },
    {
      "time": "2026-07-28",
      "open": 110.30999755859375,
      "high": 110.33000183105469,
      "low": 110.30999755859375,
      "close": 110.33000183105469,
      "volume": 2776500
    },
    {
      "time": "2026-07-29",
      "open": 110.33000183105469,
      "high": 110.36000061035156,
      "low": 110.31999969482422,
      "close": 110.36000061035156,
      "volume": 2881400
    },
    {
      "time": "2026-07-30",
      "open": 110.36000061035156,
      "high": 110.37999725341797,
      "low": 110.36000061035156,
      "close": 110.37000274658203,
      "volume": 3874600
    },
    {
      "time": "2026-07-31",
      "open": 110.4000015258789,
      "high": 110.4000015258789,
      "low": 110.38999938964844,
      "close": 110.4000015258789,
      "volume": 3309600
    },
    {
      "time": "2026-08-03",
      "open": 110.08000183105469,
      "high": 110.08000183105469,
      "low": 110.06999969482422,
      "close": 110.08000183105469,
      "volume": 4719300
    },
    {
      "time": "2026-08-04",
      "open": 110.08000183105469,
      "high": 110.08999633789062,
      "low": 110.08000183105469,
      "close": 110.08999633789062,
      "volume": 3163200
    },
    {
      "time": "2026-08-05",
      "open": 110.08999633789062,
      "high": 110.0999984741211,
      "low": 110.08999633789062,
      "close": 110.0999984741211,
      "volume": 3223300
    },
    {
      "time": "2026-08-06",
      "open": 110.11000061035156,
      "high": 110.12000274658203,
      "low": 110.11000061035156,
      "close": 110.11000061035156,
      "volume": 1559400
    },
    {
      "time": "2026-08-07",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 3536100
    },
    {
      "time": "2026-08-10",
      "open": 110.16999816894531,
      "high": 110.16999816894531,
      "low": 110.1500015258789,
      "close": 110.16000366210938,
      "volume": 1849700
    },
    {
      "time": "2026-08-11",
      "open": 110.16999816894531,
      "high": 110.16999816894531,
      "low": 110.16000366210938,
      "close": 110.16999816894531,
      "volume": 2302500
    },
    {
      "time": "2026-08-12",
      "open": 110.19000244140625,
      "high": 110.19000244140625,
      "low": 110.18000030517578,
      "close": 110.19000244140625,
      "volume": 1611900
    },
    {
      "time": "2026-08-13",
      "open": 110.20999908447266,
      "high": 110.20999908447266,
      "low": 110.19000244140625,
      "close": 110.20999908447266,
      "volume": 3018200
    },
    {
      "time": "2026-08-14",
      "open": 110.23999786376953,
      "high": 110.23999786376953,
      "low": 110.2300033569336,
      "close": 110.23999786376953,
      "volume": 2279200
    },
    {
      "time": "2026-08-17",
      "open": 110.25,
      "high": 110.25,
      "low": 110.23999786376953,
      "close": 110.23999786376953,
      "volume": 2057300
    },
    {
      "time": "2026-08-18",
      "open": 110.25,
      "high": 110.26000213623047,
      "low": 110.25,
      "close": 110.26000213623047,
      "volume": 3513100
    },
    {
      "time": "2026-08-19",
      "open": 110.2699966430664,
      "high": 110.2699966430664,
      "low": 110.26000213623047,
      "close": 110.2699966430664,
      "volume": 2289400
    },
    {
      "time": "2026-08-20",
      "open": 110.29000091552734,
      "high": 110.29000091552734,
      "low": 110.2699966430664,
      "close": 110.27999877929688,
      "volume": 1580000
    },
    {
      "time": "2026-08-21",
      "open": 110.31999969482422,
      "high": 110.31999969482422,
      "low": 110.30999755859375,
      "close": 110.30999755859375,
      "volume": 1819000
    },
    {
      "time": "2026-08-24",
      "open": 110.30999755859375,
      "high": 110.33000183105469,
      "low": 110.30999755859375,
      "close": 110.31999969482422,
      "volume": 2165500
    },
    {
      "time": "2026-08-25",
      "open": 110.33000183105469,
      "high": 110.33999633789062,
      "low": 110.33000183105469,
      "close": 110.33999633789062,
      "volume": 1931500
    },
    {
      "time": "2026-08-26",
      "open": 110.33999633789062,
      "high": 110.3499984741211,
      "low": 110.33999633789062,
      "close": 110.3499984741211,
      "volume": 1934900
    },
    {
      "time": "2026-08-27",
      "open": 110.36000061035156,
      "high": 110.36000061035156,
      "low": 110.3499984741211,
      "close": 110.3499984741211,
      "volume": 2170300
    },
    {
      "time": "2026-08-28",
      "open": 110.37999725341797,
      "high": 110.38999938964844,
      "low": 110.36000061035156,
      "close": 110.36000061035156,
      "volume": 3214000
    },
    {
      "time": "2026-08-31",
      "open": 110.37000274658203,
      "high": 110.37999725341797,
      "low": 110.37000274658203,
      "close": 110.37000274658203,
      "volume": 3467700
    },
    {
      "time": "2026-09-01",
      "open": 110.05999755859375,
      "high": 110.05999755859375,
      "low": 110.04000091552734,
      "close": 110.05000305175781,
      "volume": 4153500
    },
    {
      "time": "2026-09-02",
      "open": 110.06999969482422,
      "high": 110.06999969482422,
      "low": 110.05000305175781,
      "close": 110.05999755859375,
      "volume": 4385200
    },
    {
      "time": "2026-09-03",
      "open": 110.06999969482422,
      "high": 110.08999633789062,
      "low": 110.06999969482422,
      "close": 110.08000183105469,
      "volume": 4701300
    },
    {
      "time": "2026-09-04",
      "open": 110.12000274658203,
      "high": 110.12999725341797,
      "low": 110.11000061035156,
      "close": 110.12999725341797,
      "volume": 2383800
    },
    {
      "time": "2026-09-08",
      "open": 110.12999725341797,
      "high": 110.12999725341797,
      "low": 110.12000274658203,
      "close": 110.12999725341797,
      "volume": 1706500
    },
    {
      "time": "2026-09-09",
      "open": 110.13999938964844,
      "high": 110.13999938964844,
      "low": 110.12999725341797,
      "close": 110.13999938964844,
      "volume": 1592700
    },
    {
      "time": "2026-09-10",
      "open": 110.13999938964844,
      "high": 110.13999938964844,
      "low": 110.12000274658203,
      "close": 110.12000274658203,
      "volume": 5138600
    },
    {
      "time": "2026-09-11",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.13999938964844,
      "close": 110.1500015258789,
      "volume": 1935700
    },
    {
      "time": "2026-09-14",
      "open": 110.1500015258789,
      "high": 110.16000366210938,
      "low": 110.1500015258789,
      "close": 110.15499877929688,
      "volume": 1911522
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 110.32460037231445
    },
    {
      "time": "2025-11-24",
      "value": 110.32600036621093
    },
    {
      "time": "2025-11-25",
      "value": 110.3272004699707
    },
    {
      "time": "2025-11-26",
      "value": 110.32860046386719
    },
    {
      "time": "2025-11-28",
      "value": 110.330400390625
    },
    {
      "time": "2025-12-01",
      "value": 110.32480041503906
    },
    {
      "time": "2025-12-02",
      "value": 110.31940032958984
    },
    {
      "time": "2025-12-03",
      "value": 110.31440032958984
    },
    {
      "time": "2025-12-04",
      "value": 110.30920043945312
    },
    {
      "time": "2025-12-05",
      "value": 110.30460037231445
    },
    {
      "time": "2025-12-08",
      "value": 110.29940032958984
    },
    {
      "time": "2025-12-09",
      "value": 110.29420028686523
    },
    {
      "time": "2025-12-10",
      "value": 110.28940032958984
    },
    {
      "time": "2025-12-11",
      "value": 110.29180023193359
    },
    {
      "time": "2025-12-12",
      "value": 110.29460021972656
    },
    {
      "time": "2025-12-15",
      "value": 110.2970002746582
    },
    {
      "time": "2025-12-16",
      "value": 110.29980026245117
    },
    {
      "time": "2025-12-17",
      "value": 110.30260025024414
    },
    {
      "time": "2025-12-18",
      "value": 110.30540023803711
    },
    {
      "time": "2025-12-19",
      "value": 110.30120010375977
    },
    {
      "time": "2025-12-22",
      "value": 110.29640014648437
    },
    {
      "time": "2025-12-23",
      "value": 110.29180023193359
    },
    {
      "time": "2025-12-24",
      "value": 110.28720016479492
    },
    {
      "time": "2025-12-26",
      "value": 110.2836001586914
    },
    {
      "time": "2025-12-29",
      "value": 110.27960021972656
    },
    {
      "time": "2025-12-30",
      "value": 110.27480026245117
    },
    {
      "time": "2025-12-31",
      "value": 110.27040023803711
    },
    {
      "time": "2026-01-02",
      "value": 110.26620025634766
    },
    {
      "time": "2026-01-05",
      "value": 110.2620002746582
    },
    {
      "time": "2026-01-06",
      "value": 110.25760025024414
    },
    {
      "time": "2026-01-07",
      "value": 110.25320022583008
    },
    {
      "time": "2026-01-08",
      "value": 110.24840026855469
    },
    {
      "time": "2026-01-09",
      "value": 110.24400024414062
    },
    {
      "time": "2026-01-12",
      "value": 110.24000030517578
    },
    {
      "time": "2026-01-13",
      "value": 110.23580032348633
    },
    {
      "time": "2026-01-14",
      "value": 110.23140029907226
    },
    {
      "time": "2026-01-15",
      "value": 110.23400024414063
    },
    {
      "time": "2026-01-16",
      "value": 110.23700012207031
    },
    {
      "time": "2026-01-20",
      "value": 110.2400001525879
    },
    {
      "time": "2026-01-21",
      "value": 110.24300003051758
    },
    {
      "time": "2026-01-22",
      "value": 110.24519989013672
    },
    {
      "time": "2026-01-23",
      "value": 110.24779998779297
    },
    {
      "time": "2026-01-26",
      "value": 110.25059997558594
    },
    {
      "time": "2026-01-27",
      "value": 110.25360000610351
    },
    {
      "time": "2026-01-28",
      "value": 110.25639999389648
    },
    {
      "time": "2026-01-29",
      "value": 110.25880004882812
    },
    {
      "time": "2026-01-30",
      "value": 110.26160003662109
    },
    {
      "time": "2026-02-02",
      "value": 110.25760009765625
    },
    {
      "time": "2026-02-03",
      "value": 110.25360000610351
    },
    {
      "time": "2026-02-04",
      "value": 110.24940002441406
    },
    {
      "time": "2026-02-05",
      "value": 110.24500015258789
    },
    {
      "time": "2026-02-06",
      "value": 110.24080017089844
    },
    {
      "time": "2026-02-09",
      "value": 110.2368000793457
    },
    {
      "time": "2026-02-10",
      "value": 110.23240005493165
    },
    {
      "time": "2026-02-11",
      "value": 110.22760009765625
    },
    {
      "time": "2026-02-12",
      "value": 110.22960006713868
    },
    {
      "time": "2026-02-13",
      "value": 110.23220001220703
    },
    {
      "time": "2026-02-17",
      "value": 110.23459991455078
    },
    {
      "time": "2026-02-18",
      "value": 110.23699981689452
    },
    {
      "time": "2026-02-19",
      "value": 110.23899993896484
    },
    {
      "time": "2026-02-20",
      "value": 110.24119995117188
    },
    {
      "time": "2026-02-23",
      "value": 110.2433999633789
    },
    {
      "time": "2026-02-24",
      "value": 110.24519989013672
    },
    {
      "time": "2026-02-25",
      "value": 110.24679992675782
    },
    {
      "time": "2026-02-26",
      "value": 110.24799987792969
    },
    {
      "time": "2026-02-27",
      "value": 110.24939987182617
    },
    {
      "time": "2026-03-02",
      "value": 110.2447998046875
    },
    {
      "time": "2026-03-03",
      "value": 110.24019989013672
    },
    {
      "time": "2026-03-04",
      "value": 110.23519989013671
    },
    {
      "time": "2026-03-05",
      "value": 110.23739990234375
    },
    {
      "time": "2026-03-06",
      "value": 110.2397999572754
    },
    {
      "time": "2026-03-09",
      "value": 110.24239990234375
    },
    {
      "time": "2026-03-10",
      "value": 110.24459991455078
    },
    {
      "time": "2026-03-11",
      "value": 110.24619995117187
    },
    {
      "time": "2026-03-12",
      "value": 110.24779998779297
    },
    {
      "time": "2026-03-13",
      "value": 110.25
    },
    {
      "time": "2026-03-16",
      "value": 110.25179992675781
    },
    {
      "time": "2026-03-17",
      "value": 110.25339996337891
    },
    {
      "time": "2026-03-18",
      "value": 110.25459991455078
    },
    {
      "time": "2026-03-19",
      "value": 110.25579986572265
    },
    {
      "time": "2026-03-20",
      "value": 110.25719985961913
    },
    {
      "time": "2026-03-23",
      "value": 110.25879989624023
    },
    {
      "time": "2026-03-24",
      "value": 110.2599998474121
    },
    {
      "time": "2026-03-25",
      "value": 110.26119979858399
    },
    {
      "time": "2026-03-26",
      "value": 110.26239974975586
    },
    {
      "time": "2026-03-27",
      "value": 110.26419982910156
    },
    {
      "time": "2026-03-30",
      "value": 110.26619979858398
    },
    {
      "time": "2026-03-31",
      "value": 110.26779983520508
    },
    {
      "time": "2026-04-01",
      "value": 110.26299987792969
    },
    {
      "time": "2026-04-02",
      "value": 110.25860000610352
    },
    {
      "time": "2026-04-06",
      "value": 110.25440002441407
    },
    {
      "time": "2026-04-07",
      "value": 110.24979995727539
    },
    {
      "time": "2026-04-08",
      "value": 110.2452000427246
    },
    {
      "time": "2026-04-09",
      "value": 110.24059997558594
    },
    {
      "time": "2026-04-10",
      "value": 110.2365998840332
    },
    {
      "time": "2026-04-13",
      "value": 110.23239974975586
    },
    {
      "time": "2026-04-14",
      "value": 110.2279997253418
    },
    {
      "time": "2026-04-15",
      "value": 110.22999969482422
    },
    {
      "time": "2026-04-16",
      "value": 110.23199981689453
    },
    {
      "time": "2026-04-17",
      "value": 110.23499984741211
    },
    {
      "time": "2026-04-20",
      "value": 110.23739974975587
    },
    {
      "time": "2026-04-21",
      "value": 110.2395997619629
    },
    {
      "time": "2026-04-22",
      "value": 110.24179977416992
    },
    {
      "time": "2026-04-23",
      "value": 110.24419982910156
    },
    {
      "time": "2026-04-24",
      "value": 110.24699981689453
    },
    {
      "time": "2026-04-27",
      "value": 110.2497998046875
    },
    {
      "time": "2026-04-28",
      "value": 110.25179992675781
    },
    {
      "time": "2026-04-29",
      "value": 110.25360000610351
    },
    {
      "time": "2026-04-30",
      "value": 110.25580001831055
    },
    {
      "time": "2026-05-01",
      "value": 110.2515998840332
    },
    {
      "time": "2026-05-04",
      "value": 110.24739990234374
    },
    {
      "time": "2026-05-05",
      "value": 110.24299987792969
    },
    {
      "time": "2026-05-06",
      "value": 110.23879989624024
    },
    {
      "time": "2026-05-07",
      "value": 110.23459991455078
    },
    {
      "time": "2026-05-08",
      "value": 110.23099990844726
    },
    {
      "time": "2026-05-11",
      "value": 110.2267999267578
    },
    {
      "time": "2026-05-12",
      "value": 110.22860000610352
    },
    {
      "time": "2026-05-13",
      "value": 110.2302000427246
    },
    {
      "time": "2026-05-14",
      "value": 110.23199996948242
    },
    {
      "time": "2026-05-15",
      "value": 110.23419998168946
    },
    {
      "time": "2026-05-18",
      "value": 110.23599990844727
    },
    {
      "time": "2026-05-19",
      "value": 110.23779998779297
    },
    {
      "time": "2026-05-20",
      "value": 110.2397999572754
    },
    {
      "time": "2026-05-21",
      "value": 110.2417999267578
    },
    {
      "time": "2026-05-22",
      "value": 110.24419982910156
    },
    {
      "time": "2026-05-26",
      "value": 110.24599975585937
    },
    {
      "time": "2026-05-27",
      "value": 110.2479997253418
    },
    {
      "time": "2026-05-28",
      "value": 110.24999969482423
    },
    {
      "time": "2026-05-29",
      "value": 110.25259963989258
    },
    {
      "time": "2026-06-01",
      "value": 110.24879959106445
    },
    {
      "time": "2026-06-02",
      "value": 110.24479965209962
    },
    {
      "time": "2026-06-03",
      "value": 110.24039962768555
    },
    {
      "time": "2026-06-04",
      "value": 110.23599960327148
    },
    {
      "time": "2026-06-05",
      "value": 110.23199966430664
    },
    {
      "time": "2026-06-08",
      "value": 110.22819961547852
    },
    {
      "time": "2026-06-09",
      "value": 110.22379959106445
    },
    {
      "time": "2026-06-10",
      "value": 110.21919967651367
    },
    {
      "time": "2026-06-11",
      "value": 110.21479965209961
    },
    {
      "time": "2026-06-12",
      "value": 110.21719955444335
    },
    {
      "time": "2026-06-15",
      "value": 110.21899948120117
    },
    {
      "time": "2026-06-16",
      "value": 110.22099960327148
    },
    {
      "time": "2026-06-17",
      "value": 110.22219955444336
    },
    {
      "time": "2026-06-18",
      "value": 110.22439956665039
    },
    {
      "time": "2026-06-22",
      "value": 110.22599960327149
    },
    {
      "time": "2026-06-23",
      "value": 110.22739959716797
    },
    {
      "time": "2026-06-24",
      "value": 110.22899963378906
    },
    {
      "time": "2026-06-25",
      "value": 110.23059967041016
    },
    {
      "time": "2026-06-26",
      "value": 110.23279968261718
    },
    {
      "time": "2026-06-29",
      "value": 110.23499954223632
    },
    {
      "time": "2026-06-30",
      "value": 110.23639953613281
    },
    {
      "time": "2026-07-01",
      "value": 110.23159957885743
    },
    {
      "time": "2026-07-02",
      "value": 110.22759948730469
    },
    {
      "time": "2026-07-06",
      "value": 110.22359954833985
    },
    {
      "time": "2026-07-07",
      "value": 110.21919952392578
    },
    {
      "time": "2026-07-08",
      "value": 110.214599609375
    },
    {
      "time": "2026-07-09",
      "value": 110.21019958496093
    },
    {
      "time": "2026-07-10",
      "value": 110.2061994934082
    },
    {
      "time": "2026-07-13",
      "value": 110.20199951171875
    },
    {
      "time": "2026-07-14",
      "value": 110.1979995727539
    },
    {
      "time": "2026-07-15",
      "value": 110.20039962768554
    },
    {
      "time": "2026-07-16",
      "value": 110.20239959716797
    },
    {
      "time": "2026-07-17",
      "value": 110.20519958496094
    },
    {
      "time": "2026-07-20",
      "value": 110.20779968261719
    },
    {
      "time": "2026-07-21",
      "value": 110.20999969482422
    },
    {
      "time": "2026-07-22",
      "value": 110.21179962158203
    },
    {
      "time": "2026-07-23",
      "value": 110.21339965820313
    },
    {
      "time": "2026-07-24",
      "value": 110.21539962768554
    },
    {
      "time": "2026-07-27",
      "value": 110.21759963989258
    },
    {
      "time": "2026-07-28",
      "value": 110.22019973754882
    },
    {
      "time": "2026-07-29",
      "value": 110.22259979248047
    },
    {
      "time": "2026-07-30",
      "value": 110.2249998474121
    },
    {
      "time": "2026-07-31",
      "value": 110.22779983520508
    },
    {
      "time": "2026-08-03",
      "value": 110.22379989624024
    },
    {
      "time": "2026-08-04",
      "value": 110.2197998046875
    },
    {
      "time": "2026-08-05",
      "value": 110.21559982299804
    },
    {
      "time": "2026-08-06",
      "value": 110.21139984130859
    },
    {
      "time": "2026-08-07",
      "value": 110.20759994506835
    },
    {
      "time": "2026-08-10",
      "value": 110.20380004882813
    },
    {
      "time": "2026-08-11",
      "value": 110.19960006713868
    },
    {
      "time": "2026-08-12",
      "value": 110.20220016479492
    },
    {
      "time": "2026-08-13",
      "value": 110.20480010986329
    },
    {
      "time": "2026-08-14",
      "value": 110.20800003051758
    },
    {
      "time": "2026-08-17",
      "value": 110.21100006103515
    },
    {
      "time": "2026-08-18",
      "value": 110.21380004882812
    },
    {
      "time": "2026-08-19",
      "value": 110.21660003662109
    },
    {
      "time": "2026-08-20",
      "value": 110.21940002441406
    },
    {
      "time": "2026-08-21",
      "value": 110.22259994506835
    },
    {
      "time": "2026-08-24",
      "value": 110.22559997558594
    },
    {
      "time": "2026-08-25",
      "value": 110.2283999633789
    },
    {
      "time": "2026-08-26",
      "value": 110.23119995117187
    },
    {
      "time": "2026-08-27",
      "value": 110.23359985351563
    },
    {
      "time": "2026-08-28",
      "value": 110.23679992675781
    },
    {
      "time": "2026-08-31",
      "value": 110.23899993896484
    },
    {
      "time": "2026-09-01",
      "value": 110.235
    },
    {
      "time": "2026-09-02",
      "value": 110.23080001831055
    },
    {
      "time": "2026-09-03",
      "value": 110.22680007934571
    },
    {
      "time": "2026-09-04",
      "value": 110.22339996337891
    },
    {
      "time": "2026-09-08",
      "value": 110.21939987182617
    },
    {
      "time": "2026-09-09",
      "value": 110.21539993286133
    },
    {
      "time": "2026-09-10",
      "value": 110.21080001831055
    },
    {
      "time": "2026-09-11",
      "value": 110.21300003051758
    },
    {
      "time": "2026-09-14",
      "value": 110.2143000793457
    }
  ],
  "analysis": null
}