{
  "ok": true,
  "cached": false,
  "ticker": "SPYM",
  "price": 89.515,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Midterm Takes Center Stage: What Does It Mean for Markets & ETFs?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/midterm-takes-center-stage-does-120000598.html",
      "published": "2026-09-11"
    },
    {
      "title": "Treasury Picks The Stocks America’s Kids Will Own",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/207974f1-3b78-32de-8e45-71b5a277920a/treasury-picks-the-stocks.html",
      "published": "2026-08-20"
    },
    {
      "title": "Wall Street Pricey? Try These 5 Dividend ETFs Under $50",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-pricey-try-5-120000317.html",
      "published": "2026-08-14"
    },
    {
      "title": "JPMorgan Sees S&P 500 at 8,000: ETFs That Are Worth Buying",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-sees-p-500-8-152700914.html",
      "published": "2026-08-12"
    },
    {
      "title": "ETF League Tables: SPDR Inflows Total $7.6B",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/87f3b9bf-5370-37af-b6ea-528b23f4996e/etf-league-tables%3A-spdr.html",
      "published": "2026-08-06"
    },
    {
      "title": "The Cheapest ETFs for Building a Core Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cheapest-etfs-building-core-portfolio-203100733.html",
      "published": "2026-08-05"
    },
    {
      "title": "Should State Street SPDR Portfolio S&P 500 ETF (SPYM) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-portfolio-p-102002119.html",
      "published": "2026-08-05"
    },
    {
      "title": "ETF Zoo: Leveraged Lunacy Surpasses $65B in Gains",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/459405a2-5d3a-3792-bb06-b9a3991db48b/etf-zoo%3A-leveraged-lunacy.html",
      "published": "2026-07-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 77.62000274658203,
      "high": 77.79000091552734,
      "low": 77.58000183105469,
      "close": 77.75,
      "volume": 13779200
    },
    {
      "time": "2025-09-16",
      "open": 77.83999633789062,
      "high": 77.87000274658203,
      "low": 77.56999969482422,
      "close": 77.66000366210938,
      "volume": 7476900
    },
    {
      "time": "2025-09-17",
      "open": 77.66999816894531,
      "high": 77.86000061035156,
      "low": 76.98999786376953,
      "close": 77.55999755859375,
      "volume": 8831000
    },
    {
      "time": "2025-09-18",
      "open": 77.88999938964844,
      "high": 78.23999786376953,
      "low": 77.69999694824219,
      "close": 77.91999816894531,
      "volume": 8394000
    },
    {
      "time": "2025-09-19",
      "open": 78.1500015258789,
      "high": 78.4000015258789,
      "low": 77.91999816894531,
      "close": 78.30000305175781,
      "volume": 18159600
    },
    {
      "time": "2025-09-22",
      "open": 78.12999725341797,
      "high": 78.73999786376953,
      "low": 78.12999725341797,
      "close": 78.68000030517578,
      "volume": 9015200
    },
    {
      "time": "2025-09-23",
      "open": 78.66999816894531,
      "high": 78.73999786376953,
      "low": 78.11000061035156,
      "close": 78.2699966430664,
      "volume": 13251300
    },
    {
      "time": "2025-09-24",
      "open": 78.4000015258789,
      "high": 78.41000366210938,
      "low": 77.83000183105469,
      "close": 78,
      "volume": 18816700
    },
    {
      "time": "2025-09-25",
      "open": 77.63999938964844,
      "high": 77.80000305175781,
      "low": 77.22000122070312,
      "close": 77.63999938964844,
      "volume": 6968900
    },
    {
      "time": "2025-09-26",
      "open": 77.58999633789062,
      "high": 77.91999816894531,
      "low": 77.4000015258789,
      "close": 77.8499984741211,
      "volume": 7538600
    },
    {
      "time": "2025-09-29",
      "open": 78.16000366210938,
      "high": 78.25,
      "low": 77.86000061035156,
      "close": 78.06999969482422,
      "volume": 6601700
    },
    {
      "time": "2025-09-30",
      "open": 77.98999786376953,
      "high": 78.41999816894531,
      "low": 77.83000183105469,
      "close": 78.33999633789062,
      "volume": 6086400
    },
    {
      "time": "2025-10-01",
      "open": 78.01000213623047,
      "high": 78.73999786376953,
      "low": 78,
      "close": 78.62999725341797,
      "volume": 11770400
    },
    {
      "time": "2025-10-02",
      "open": 78.86000061035156,
      "high": 78.87999725341797,
      "low": 78.43000030517578,
      "close": 78.72000122070312,
      "volume": 11040300
    },
    {
      "time": "2025-10-03",
      "open": 78.81999969482422,
      "high": 79.12999725341797,
      "low": 78.5999984741211,
      "close": 78.7300033569336,
      "volume": 9134200
    },
    {
      "time": "2025-10-06",
      "open": 79.01000213623047,
      "high": 79.11000061035156,
      "low": 78.75,
      "close": 79.01000213623047,
      "volume": 5961900
    },
    {
      "time": "2025-10-07",
      "open": 79.12000274658203,
      "high": 79.16999816894531,
      "low": 78.54000091552734,
      "close": 78.72000122070312,
      "volume": 18296700
    },
    {
      "time": "2025-10-08",
      "open": 78.86000061035156,
      "high": 79.19000244140625,
      "low": 78.76000213623047,
      "close": 79.18000030517578,
      "volume": 5219100
    },
    {
      "time": "2025-10-09",
      "open": 79.2300033569336,
      "high": 79.27999877929688,
      "low": 78.72000122070312,
      "close": 78.95999908447266,
      "volume": 5709700
    },
    {
      "time": "2025-10-10",
      "open": 79.06999969482422,
      "high": 79.27999877929688,
      "low": 76.79000091552734,
      "close": 76.83999633789062,
      "volume": 19456000
    },
    {
      "time": "2025-10-13",
      "open": 77.72000122070312,
      "high": 78.18000030517578,
      "low": 77.62000274658203,
      "close": 78,
      "volume": 8761100
    },
    {
      "time": "2025-10-14",
      "open": 77.30999755859375,
      "high": 78.33000183105469,
      "low": 76.83999633789062,
      "close": 77.91000366210938,
      "volume": 12231300
    },
    {
      "time": "2025-10-15",
      "open": 78.44999694824219,
      "high": 78.83999633789062,
      "low": 77.5199966430664,
      "close": 78.23999786376953,
      "volume": 9446600
    },
    {
      "time": "2025-10-16",
      "open": 78.44999694824219,
      "high": 78.66999816894531,
      "low": 77.30999755859375,
      "close": 77.7300033569336,
      "volume": 19336700
    },
    {
      "time": "2025-10-17",
      "open": 77.58000183105469,
      "high": 78.30999755859375,
      "low": 77.43000030517578,
      "close": 78.16000366210938,
      "volume": 17256200
    },
    {
      "time": "2025-10-20",
      "open": 78.5,
      "high": 79.08000183105469,
      "low": 78.5,
      "close": 78.97000122070312,
      "volume": 5714700
    },
    {
      "time": "2025-10-21",
      "open": 78.98999786376953,
      "high": 79.16999816894531,
      "low": 78.81999969482422,
      "close": 78.97000122070312,
      "volume": 6196100
    },
    {
      "time": "2025-10-22",
      "open": 79.05999755859375,
      "high": 79.05999755859375,
      "low": 78.02999877929688,
      "close": 78.55000305175781,
      "volume": 11173300
    },
    {
      "time": "2025-10-23",
      "open": 78.5999984741211,
      "high": 79.13999938964844,
      "low": 78.56999969482422,
      "close": 79.01000213623047,
      "volume": 7990000
    },
    {
      "time": "2025-10-24",
      "open": 79.58000183105469,
      "high": 79.81999969482422,
      "low": 79.48999786376953,
      "close": 79.66999816894531,
      "volume": 6816400
    },
    {
      "time": "2025-10-27",
      "open": 80.31999969482422,
      "high": 80.6500015258789,
      "low": 80.25,
      "close": 80.61000061035156,
      "volume": 5419900
    },
    {
      "time": "2025-10-28",
      "open": 80.83000183105469,
      "high": 81.05000305175781,
      "low": 80.56999969482422,
      "close": 80.81999969482422,
      "volume": 9940500
    },
    {
      "time": "2025-10-29",
      "open": 81.02999877929688,
      "high": 81.13999938964844,
      "low": 80.33999633789062,
      "close": 80.86000061035156,
      "volume": 13017700
    },
    {
      "time": "2025-10-30",
      "open": 80.44999694824219,
      "high": 80.69000244140625,
      "low": 79.9800033569336,
      "close": 80,
      "volume": 13410000
    },
    {
      "time": "2025-10-31",
      "open": 80.44999694824219,
      "high": 80.5999984741211,
      "low": 79.91000366210938,
      "close": 80.23999786376953,
      "volume": 3589400
    },
    {
      "time": "2025-11-03",
      "open": 80.66999816894531,
      "high": 80.68000030517578,
      "low": 79.98999786376953,
      "close": 80.38999938964844,
      "volume": 7541100
    },
    {
      "time": "2025-11-04",
      "open": 79.52999877929688,
      "high": 79.98999786376953,
      "low": 79.36000061035156,
      "close": 79.44999694824219,
      "volume": 6593500
    },
    {
      "time": "2025-11-05",
      "open": 79.41000366210938,
      "high": 80.0999984741211,
      "low": 79.31999969482422,
      "close": 79.70999908447266,
      "volume": 5133300
    },
    {
      "time": "2025-11-06",
      "open": 79.58000183105469,
      "high": 79.69000244140625,
      "low": 78.66999816894531,
      "close": 78.8499984741211,
      "volume": 8652700
    },
    {
      "time": "2025-11-07",
      "open": 78.56999969482422,
      "high": 78.94000244140625,
      "low": 77.77999877929688,
      "close": 78.93000030517578,
      "volume": 7787200
    },
    {
      "time": "2025-11-10",
      "open": 79.66999816894531,
      "high": 80.25,
      "low": 79.41999816894531,
      "close": 80.16000366210938,
      "volume": 7052500
    },
    {
      "time": "2025-11-11",
      "open": 80,
      "high": 80.41999816894531,
      "low": 79.8499984741211,
      "close": 80.33000183105469,
      "volume": 6783100
    },
    {
      "time": "2025-11-12",
      "open": 80.56999969482422,
      "high": 80.58000183105469,
      "low": 80.12000274658203,
      "close": 80.37999725341797,
      "volume": 5380900
    },
    {
      "time": "2025-11-13",
      "open": 80.05999755859375,
      "high": 80.0999984741211,
      "low": 78.88999938964844,
      "close": 79.05999755859375,
      "volume": 8011700
    },
    {
      "time": "2025-11-14",
      "open": 78.27999877929688,
      "high": 79.4800033569336,
      "low": 78.02999877929688,
      "close": 79.05000305175781,
      "volume": 7645500
    },
    {
      "time": "2025-11-17",
      "open": 78.79000091552734,
      "high": 79.25,
      "low": 77.91000366210938,
      "close": 78.31999969482422,
      "volume": 7528000
    },
    {
      "time": "2025-11-18",
      "open": 77.88999938964844,
      "high": 78.23999786376953,
      "low": 77.16000366210938,
      "close": 77.68000030517578,
      "volume": 16446800
    },
    {
      "time": "2025-11-19",
      "open": 77.73999786376953,
      "high": 78.51000213623047,
      "low": 77.5,
      "close": 77.95999908447266,
      "volume": 8128000
    },
    {
      "time": "2025-11-20",
      "open": 79.16999816894531,
      "high": 79.4800033569336,
      "low": 76.69000244140625,
      "close": 76.7699966430664,
      "volume": 13553900
    },
    {
      "time": "2025-11-21",
      "open": 77.05999755859375,
      "high": 78.16999816894531,
      "low": 76.56999969482422,
      "close": 77.52999877929688,
      "volume": 15339400
    },
    {
      "time": "2025-11-24",
      "open": 77.95999908447266,
      "high": 78.83000183105469,
      "low": 77.83999633789062,
      "close": 78.73999786376953,
      "volume": 25927300
    },
    {
      "time": "2025-11-25",
      "open": 78.66999816894531,
      "high": 79.55999755859375,
      "low": 78.18000030517578,
      "close": 79.41999816894531,
      "volume": 9045800
    },
    {
      "time": "2025-11-26",
      "open": 79.72000122070312,
      "high": 80.19999694824219,
      "low": 79.62999725341797,
      "close": 79.95999908447266,
      "volume": 7148700
    },
    {
      "time": "2025-11-28",
      "open": 80.12000274658203,
      "high": 80.43000030517578,
      "low": 80.06999969482422,
      "close": 80.38999938964844,
      "volume": 2746000
    },
    {
      "time": "2025-12-01",
      "open": 79.87000274658203,
      "high": 80.36000061035156,
      "low": 79.86000061035156,
      "close": 80.02999877929688,
      "volume": 14590800
    },
    {
      "time": "2025-12-02",
      "open": 80.22000122070312,
      "high": 80.44999694824219,
      "low": 79.91999816894531,
      "close": 80.18000030517578,
      "volume": 13856000
    },
    {
      "time": "2025-12-03",
      "open": 80.06999969482422,
      "high": 80.58000183105469,
      "low": 79.97000122070312,
      "close": 80.45999908447266,
      "volume": 11103200
    },
    {
      "time": "2025-12-04",
      "open": 80.62999725341797,
      "high": 80.63999938964844,
      "low": 80.16999816894531,
      "close": 80.52999877929688,
      "volume": 17349300
    },
    {
      "time": "2025-12-05",
      "open": 80.6500015258789,
      "high": 80.98999786376953,
      "low": 80.54000091552734,
      "close": 80.66000366210938,
      "volume": 7402400
    },
    {
      "time": "2025-12-08",
      "open": 80.77999877929688,
      "high": 80.79000091552734,
      "low": 80.19000244140625,
      "close": 80.43000030517578,
      "volume": 6827700
    },
    {
      "time": "2025-12-09",
      "open": 80.37000274658203,
      "high": 80.63999938964844,
      "low": 80.31999969482422,
      "close": 80.36000061035156,
      "volume": 6339900
    },
    {
      "time": "2025-12-10",
      "open": 80.30000305175781,
      "high": 81.08999633789062,
      "low": 80.16000366210938,
      "close": 80.87999725341797,
      "volume": 8370800
    },
    {
      "time": "2025-12-11",
      "open": 80.62000274658203,
      "high": 81.08999633789062,
      "low": 80.26000213623047,
      "close": 81.06999969482422,
      "volume": 7541200
    },
    {
      "time": "2025-12-12",
      "open": 80.98999786376953,
      "high": 81.05000305175781,
      "low": 79.91000366210938,
      "close": 80.22000122070312,
      "volume": 28968700
    },
    {
      "time": "2025-12-15",
      "open": 80.69000244140625,
      "high": 80.69000244140625,
      "low": 79.91000366210938,
      "close": 80.08999633789062,
      "volume": 7667500
    },
    {
      "time": "2025-12-16",
      "open": 79.91999816894531,
      "high": 80.12000274658203,
      "low": 79.41999816894531,
      "close": 79.87000274658203,
      "volume": 10676600
    },
    {
      "time": "2025-12-17",
      "open": 80,
      "high": 80.05999755859375,
      "low": 78.95999908447266,
      "close": 78.95999908447266,
      "volume": 8011500
    },
    {
      "time": "2025-12-18",
      "open": 79.72000122070312,
      "high": 80.08999633789062,
      "low": 79.4000015258789,
      "close": 79.58000183105469,
      "volume": 8433500
    },
    {
      "time": "2025-12-19",
      "open": 79.83999633789062,
      "high": 80.37000274658203,
      "low": 79.83000183105469,
      "close": 80.30000305175781,
      "volume": 7121700
    },
    {
      "time": "2025-12-22",
      "open": 80.70999908447266,
      "high": 80.87000274658203,
      "low": 80.55000305175781,
      "close": 80.80999755859375,
      "volume": 35919000
    },
    {
      "time": "2025-12-23",
      "open": 80.69999694824219,
      "high": 81.20999908447266,
      "low": 80.69999694824219,
      "close": 81.18000030517578,
      "volume": 17078000
    },
    {
      "time": "2025-12-24",
      "open": 81.19000244140625,
      "high": 81.5199966430664,
      "low": 81.16999816894531,
      "close": 81.45999908447266,
      "volume": 3478400
    },
    {
      "time": "2025-12-26",
      "open": 81.26000213623047,
      "high": 81.37999725341797,
      "low": 81.0999984741211,
      "close": 81.22000122070312,
      "volume": 9292300
    },
    {
      "time": "2025-12-29",
      "open": 80.9000015258789,
      "high": 81.08999633789062,
      "low": 80.72000122070312,
      "close": 80.91999816894531,
      "volume": 10155700
    },
    {
      "time": "2025-12-30",
      "open": 80.88999938964844,
      "high": 81.0199966430664,
      "low": 80.77999877929688,
      "close": 80.81999969482422,
      "volume": 11360400
    },
    {
      "time": "2025-12-31",
      "open": 80.8499984741211,
      "high": 80.87000274658203,
      "low": 80.20999908447266,
      "close": 80.22000122070312,
      "volume": 6423300
    },
    {
      "time": "2026-01-02",
      "open": 80.69000244140625,
      "high": 80.81999969482422,
      "low": 79.98999786376953,
      "close": 80.38999938964844,
      "volume": 12491000
    },
    {
      "time": "2026-01-05",
      "open": 80.79000091552734,
      "high": 81.12000274658203,
      "low": 80.7699966430664,
      "close": 80.91999816894531,
      "volume": 10302300
    },
    {
      "time": "2026-01-06",
      "open": 80.94000244140625,
      "high": 81.45999908447266,
      "low": 80.93000030517578,
      "close": 81.41000366210938,
      "volume": 21487100
    },
    {
      "time": "2026-01-07",
      "open": 81.44000244140625,
      "high": 81.6500015258789,
      "low": 81.11000061035156,
      "close": 81.13999938964844,
      "volume": 16068400
    },
    {
      "time": "2026-01-08",
      "open": 81.04000091552734,
      "high": 81.25,
      "low": 80.88999938964844,
      "close": 81.12000274658203,
      "volume": 6645500
    },
    {
      "time": "2026-01-09",
      "open": 81.25,
      "high": 81.80000305175781,
      "low": 81.08999633789062,
      "close": 81.66000366210938,
      "volume": 7640800
    },
    {
      "time": "2026-01-12",
      "open": 81.26000213623047,
      "high": 81.9000015258789,
      "low": 81.26000213623047,
      "close": 81.80000305175781,
      "volume": 11456900
    },
    {
      "time": "2026-01-13",
      "open": 81.83999633789062,
      "high": 81.9000015258789,
      "low": 81.3499984741211,
      "close": 81.62000274658203,
      "volume": 13722000
    },
    {
      "time": "2026-01-14",
      "open": 81.30000305175781,
      "high": 81.38999938964844,
      "low": 80.73999786376953,
      "close": 81.23999786376953,
      "volume": 8692800
    },
    {
      "time": "2026-01-15",
      "open": 81.7300033569336,
      "high": 81.83000183105469,
      "low": 81.33999633789062,
      "close": 81.44000244140625,
      "volume": 8417100
    },
    {
      "time": "2026-01-16",
      "open": 81.62000274658203,
      "high": 81.68000030517578,
      "low": 81.19999694824219,
      "close": 81.37999725341797,
      "volume": 7494700
    },
    {
      "time": "2026-01-20",
      "open": 80.19000244140625,
      "high": 80.56999969482422,
      "low": 79.61000061035156,
      "close": 79.72000122070312,
      "volume": 16440900
    },
    {
      "time": "2026-01-21",
      "open": 79.97000122070312,
      "high": 81.04000091552734,
      "low": 79.79000091552734,
      "close": 80.63999938964844,
      "volume": 17975800
    },
    {
      "time": "2026-01-22",
      "open": 81.16999816894531,
      "high": 81.31999969482422,
      "low": 80.83000183105469,
      "close": 81.05999755859375,
      "volume": 7805100
    },
    {
      "time": "2026-01-23",
      "open": 80.97000122070312,
      "high": 81.30000305175781,
      "low": 80.86000061035156,
      "close": 81.0999984741211,
      "volume": 6556600
    },
    {
      "time": "2026-01-26",
      "open": 81.25,
      "high": 81.66999816894531,
      "low": 81.18000030517578,
      "close": 81.51000213623047,
      "volume": 7388600
    },
    {
      "time": "2026-01-27",
      "open": 81.68000030517578,
      "high": 81.95999908447266,
      "low": 81.61000061035156,
      "close": 81.8499984741211,
      "volume": 5593400
    },
    {
      "time": "2026-01-28",
      "open": 82.0199966430664,
      "high": 82.11000061035156,
      "low": 81.66000366210938,
      "close": 81.83000183105469,
      "volume": 10080600
    },
    {
      "time": "2026-01-29",
      "open": 81.93000030517578,
      "high": 82.01000213623047,
      "low": 80.58000183105469,
      "close": 81.6500015258789,
      "volume": 7825300
    },
    {
      "time": "2026-01-30",
      "open": 81.38999938964844,
      "high": 81.68000030517578,
      "low": 80.8499984741211,
      "close": 81.4000015258789,
      "volume": 8101700
    },
    {
      "time": "2026-02-02",
      "open": 81.13999938964844,
      "high": 82.01000213623047,
      "low": 81.12000274658203,
      "close": 81.83999633789062,
      "volume": 8184900
    },
    {
      "time": "2026-02-03",
      "open": 81.93000030517578,
      "high": 82.01000213623047,
      "low": 80.48999786376953,
      "close": 81.12999725341797,
      "volume": 9815700
    },
    {
      "time": "2026-02-04",
      "open": 81.2300033569336,
      "high": 81.3499984741211,
      "low": 80.22000122070312,
      "close": 80.73999786376953,
      "volume": 17708000
    },
    {
      "time": "2026-02-05",
      "open": 80.12000274658203,
      "high": 80.44000244140625,
      "low": 79.5199966430664,
      "close": 79.70999908447266,
      "volume": 13653300
    },
    {
      "time": "2026-02-06",
      "open": 80.19000244140625,
      "high": 81.45999908447266,
      "low": 80.12000274658203,
      "close": 81.2699966430664,
      "volume": 10100100
    },
    {
      "time": "2026-02-09",
      "open": 81.12999725341797,
      "high": 81.87999725341797,
      "low": 81,
      "close": 81.6500015258789,
      "volume": 19580400
    },
    {
      "time": "2026-02-10",
      "open": 81.7699966430664,
      "high": 81.95999908447266,
      "low": 81.37999725341797,
      "close": 81.43000030517578,
      "volume": 7695900
    },
    {
      "time": "2026-02-11",
      "open": 81.94999694824219,
      "high": 82.0199966430664,
      "low": 81.0999984741211,
      "close": 81.41999816894531,
      "volume": 10380600
    },
    {
      "time": "2026-02-12",
      "open": 81.69999694824219,
      "high": 81.81999969482422,
      "low": 80.05999755859375,
      "close": 80.16000366210938,
      "volume": 13391500
    },
    {
      "time": "2026-02-13",
      "open": 80.20999908447266,
      "high": 80.75,
      "low": 79.7300033569336,
      "close": 80.19999694824219,
      "volume": 11640200
    },
    {
      "time": "2026-02-17",
      "open": 80.02999877929688,
      "high": 80.58999633789062,
      "low": 79.5199966430664,
      "close": 80.33000183105469,
      "volume": 11551000
    },
    {
      "time": "2026-02-18",
      "open": 80.48999786376953,
      "high": 81.08999633789062,
      "low": 80.3499984741211,
      "close": 80.75,
      "volume": 8135100
    },
    {
      "time": "2026-02-19",
      "open": 80.47000122070312,
      "high": 80.73999786376953,
      "low": 80.19999694824219,
      "close": 80.55000305175781,
      "volume": 8579800
    },
    {
      "time": "2026-02-20",
      "open": 80.27999877929688,
      "high": 81.19000244140625,
      "low": 80.2300033569336,
      "close": 81.11000061035156,
      "volume": 13513900
    },
    {
      "time": "2026-02-23",
      "open": 80.93000030517578,
      "high": 81.18000030517578,
      "low": 80.05999755859375,
      "close": 80.29000091552734,
      "volume": 16686500
    },
    {
      "time": "2026-02-24",
      "open": 80.23999786376953,
      "high": 81,
      "low": 80.0199966430664,
      "close": 80.88999938964844,
      "volume": 7907100
    },
    {
      "time": "2026-02-25",
      "open": 81.20999908447266,
      "high": 81.62000274658203,
      "low": 81.20999908447266,
      "close": 81.55999755859375,
      "volume": 13076000
    },
    {
      "time": "2026-02-26",
      "open": 81.58000183105469,
      "high": 81.58000183105469,
      "low": 80.52999877929688,
      "close": 81.12999725341797,
      "volume": 16732600
    },
    {
      "time": "2026-02-27",
      "open": 80.37000274658203,
      "high": 80.81999969482422,
      "low": 80.20999908447266,
      "close": 80.76000213623047,
      "volume": 17487100
    },
    {
      "time": "2026-03-02",
      "open": 79.86000061035156,
      "high": 81.02999877929688,
      "low": 79.79000091552734,
      "close": 80.7699966430664,
      "volume": 17799500
    },
    {
      "time": "2026-03-03",
      "open": 79.43000030517578,
      "high": 80.31999969482422,
      "low": 78.80000305175781,
      "close": 80.05000305175781,
      "volume": 25315000
    },
    {
      "time": "2026-03-04",
      "open": 80.20999908447266,
      "high": 80.8499984741211,
      "low": 79.97000122070312,
      "close": 80.62000274658203,
      "volume": 12263900
    },
    {
      "time": "2026-03-05",
      "open": 80.26000213623047,
      "high": 80.66999816894531,
      "low": 79.5,
      "close": 80.16999816894531,
      "volume": 16206300
    },
    {
      "time": "2026-03-06",
      "open": 79.23999786376953,
      "high": 79.55999755859375,
      "low": 78.80999755859375,
      "close": 79.12999725341797,
      "volume": 16565600
    },
    {
      "time": "2026-03-09",
      "open": 78.41000366210938,
      "high": 80,
      "low": 77.94999694824219,
      "close": 79.80999755859375,
      "volume": 26220200
    },
    {
      "time": "2026-03-10",
      "open": 79.75,
      "high": 80.41000366210938,
      "low": 79.4000015258789,
      "close": 79.66999816894531,
      "volume": 21972500
    },
    {
      "time": "2026-03-11",
      "open": 79.7300033569336,
      "high": 80.0199966430664,
      "low": 79.2300033569336,
      "close": 79.58999633789062,
      "volume": 15000500
    },
    {
      "time": "2026-03-12",
      "open": 78.97000122070312,
      "high": 79.02999877929688,
      "low": 78.36000061035156,
      "close": 78.37999725341797,
      "volume": 24846700
    },
    {
      "time": "2026-03-13",
      "open": 78.55000305175781,
      "high": 78.91999816894531,
      "low": 77.62999725341797,
      "close": 77.73999786376953,
      "volume": 73446500
    },
    {
      "time": "2026-03-16",
      "open": 78.44999694824219,
      "high": 78.87000274658203,
      "low": 78.30999755859375,
      "close": 78.5199966430664,
      "volume": 23261500
    },
    {
      "time": "2026-03-17",
      "open": 78.91999816894531,
      "high": 79.16999816894531,
      "low": 78.66000366210938,
      "close": 78.7300033569336,
      "volume": 36538300
    },
    {
      "time": "2026-03-18",
      "open": 78.44999694824219,
      "high": 78.5999984741211,
      "low": 77.62000274658203,
      "close": 77.66000366210938,
      "volume": 13371800
    },
    {
      "time": "2026-03-19",
      "open": 77.0999984741211,
      "high": 77.80000305175781,
      "low": 76.91000366210938,
      "close": 77.44000244140625,
      "volume": 17567100
    },
    {
      "time": "2026-03-20",
      "open": 77.2699966430664,
      "high": 77.27999877929688,
      "low": 75.88999938964844,
      "close": 76.33000183105469,
      "volume": 19092500
    },
    {
      "time": "2026-03-23",
      "open": 77.44999694824219,
      "high": 77.9800033569336,
      "low": 76.95999908447266,
      "close": 77.12999725341797,
      "volume": 33688800
    },
    {
      "time": "2026-03-24",
      "open": 76.6500015258789,
      "high": 77.33000183105469,
      "low": 76.5,
      "close": 76.87000274658203,
      "volume": 31561300
    },
    {
      "time": "2026-03-25",
      "open": 77.51000213623047,
      "high": 77.77999877929688,
      "low": 77.01000213623047,
      "close": 77.30000305175781,
      "volume": 25350500
    },
    {
      "time": "2026-03-26",
      "open": 76.7300033569336,
      "high": 77.06999969482422,
      "low": 75.9000015258789,
      "close": 75.91999816894531,
      "volume": 10907500
    },
    {
      "time": "2026-03-27",
      "open": 75.62000274658203,
      "high": 75.62999725341797,
      "low": 74.5199966430664,
      "close": 74.63999938964844,
      "volume": 30031300
    },
    {
      "time": "2026-03-30",
      "open": 75.33000183105469,
      "high": 75.36000061035156,
      "low": 74.05999755859375,
      "close": 74.37999725341797,
      "volume": 24690900
    },
    {
      "time": "2026-03-31",
      "open": 75.20999908447266,
      "high": 76.68000030517578,
      "low": 75.0999984741211,
      "close": 76.54000091552734,
      "volume": 30834300
    },
    {
      "time": "2026-04-01",
      "open": 76.95999908447266,
      "high": 77.51000213623047,
      "low": 76.86000061035156,
      "close": 77.12000274658203,
      "volume": 31104300
    },
    {
      "time": "2026-04-02",
      "open": 76.08000183105469,
      "high": 77.43000030517578,
      "low": 75.93000030517578,
      "close": 77.19000244140625,
      "volume": 21992200
    },
    {
      "time": "2026-04-06",
      "open": 77.19000244140625,
      "high": 77.62999725341797,
      "low": 77.16000366210938,
      "close": 77.55999755859375,
      "volume": 15085600
    },
    {
      "time": "2026-04-07",
      "open": 77.2699966430664,
      "high": 77.62999725341797,
      "low": 76.62999725341797,
      "close": 77.58999633789062,
      "volume": 20403700
    },
    {
      "time": "2026-04-08",
      "open": 79.61000061035156,
      "high": 79.69000244140625,
      "low": 79.04000091552734,
      "close": 79.55000305175781,
      "volume": 15514700
    },
    {
      "time": "2026-04-09",
      "open": 79.41999816894531,
      "high": 80.16999816894531,
      "low": 79.30999755859375,
      "close": 80.0199966430664,
      "volume": 10887200
    },
    {
      "time": "2026-04-10",
      "open": 80.19000244140625,
      "high": 80.27999877929688,
      "low": 79.8499984741211,
      "close": 79.95999908447266,
      "volume": 10515900
    },
    {
      "time": "2026-04-13",
      "open": 79.7300033569336,
      "high": 80.7699966430664,
      "low": 79.6500015258789,
      "close": 80.73999786376953,
      "volume": 8383600
    },
    {
      "time": "2026-04-14",
      "open": 80.94000244140625,
      "high": 81.75,
      "low": 80.94000244140625,
      "close": 81.73999786376953,
      "volume": 6537100
    },
    {
      "time": "2026-04-15",
      "open": 81.81999969482422,
      "high": 82.43000030517578,
      "low": 81.72000122070312,
      "close": 82.37999725341797,
      "volume": 8012700
    },
    {
      "time": "2026-04-16",
      "open": 82.5199966430664,
      "high": 82.72000122070312,
      "low": 82.20999908447266,
      "close": 82.58000183105469,
      "volume": 9270900
    },
    {
      "time": "2026-04-17",
      "open": 83.11000061035156,
      "high": 83.8499984741211,
      "low": 83.08000183105469,
      "close": 83.58000183105469,
      "volume": 10929000
    },
    {
      "time": "2026-04-20",
      "open": 83.41999816894531,
      "high": 83.55999755859375,
      "low": 83.11000061035156,
      "close": 83.41999816894531,
      "volume": 10768600
    },
    {
      "time": "2026-04-21",
      "open": 83.58999633789062,
      "high": 83.72000122070312,
      "low": 82.69999694824219,
      "close": 82.87000274658203,
      "volume": 11179500
    },
    {
      "time": "2026-04-22",
      "open": 83.45999908447266,
      "high": 83.75,
      "low": 83.37000274658203,
      "close": 83.72000122070312,
      "volume": 7223800
    },
    {
      "time": "2026-04-23",
      "open": 83.51000213623047,
      "high": 83.8499984741211,
      "low": 82.66999816894531,
      "close": 83.37999725341797,
      "volume": 11448100
    },
    {
      "time": "2026-04-24",
      "open": 83.66000366210938,
      "high": 84.0999984741211,
      "low": 83.45999908447266,
      "close": 84.02999877929688,
      "volume": 7851700
    },
    {
      "time": "2026-04-27",
      "open": 83.94000244140625,
      "high": 84.22000122070312,
      "low": 83.83999633789062,
      "close": 84.16999816894531,
      "volume": 6718900
    },
    {
      "time": "2026-04-28",
      "open": 83.77999877929688,
      "high": 83.91000366210938,
      "low": 83.48999786376953,
      "close": 83.76000213623047,
      "volume": 5979000
    },
    {
      "time": "2026-04-29",
      "open": 83.69000244140625,
      "high": 83.83000183105469,
      "low": 83.37999725341797,
      "close": 83.76000213623047,
      "volume": 6887000
    },
    {
      "time": "2026-04-30",
      "open": 84.0999984741211,
      "high": 84.70999908447266,
      "low": 83.62999725341797,
      "close": 84.55999755859375,
      "volume": 8234200
    },
    {
      "time": "2026-05-01",
      "open": 84.91000366210938,
      "high": 85.31999969482422,
      "low": 84.80999755859375,
      "close": 84.83000183105469,
      "volume": 8063600
    },
    {
      "time": "2026-05-04",
      "open": 84.75,
      "high": 85,
      "low": 84.16999816894531,
      "close": 84.52999877929688,
      "volume": 7568300
    },
    {
      "time": "2026-05-05",
      "open": 84.94999694824219,
      "high": 85.33999633789062,
      "low": 84.91999816894531,
      "close": 85.19000244140625,
      "volume": 6520200
    },
    {
      "time": "2026-05-06",
      "open": 85.69999694824219,
      "high": 86.47000122070312,
      "low": 85.68000030517578,
      "close": 86.37000274658203,
      "volume": 7365200
    },
    {
      "time": "2026-05-07",
      "open": 86.52999877929688,
      "high": 86.6500015258789,
      "low": 85.9000015258789,
      "close": 86.0999984741211,
      "volume": 9380600
    },
    {
      "time": "2026-05-08",
      "open": 86.5199966430664,
      "high": 86.87000274658203,
      "low": 86.47000122070312,
      "close": 86.81999969482422,
      "volume": 8146300
    },
    {
      "time": "2026-05-11",
      "open": 86.69999694824219,
      "high": 87.19999694824219,
      "low": 86.68000030517578,
      "close": 87.0199966430664,
      "volume": 6539200
    },
    {
      "time": "2026-05-12",
      "open": 86.72000122070312,
      "high": 86.97000122070312,
      "low": 86.13999938964844,
      "close": 86.9000015258789,
      "volume": 7051800
    },
    {
      "time": "2026-05-13",
      "open": 86.93000030517578,
      "high": 87.55999755859375,
      "low": 86.58000183105469,
      "close": 87.37000274658203,
      "volume": 5773800
    },
    {
      "time": "2026-05-14",
      "open": 87.52999877929688,
      "high": 88.2300033569336,
      "low": 87.52999877929688,
      "close": 88.05000305175781,
      "volume": 5353900
    },
    {
      "time": "2026-05-15",
      "open": 87.31999969482422,
      "high": 87.5199966430664,
      "low": 86.87000274658203,
      "close": 86.98999786376953,
      "volume": 7877200
    },
    {
      "time": "2026-05-18",
      "open": 87.08999633789062,
      "high": 87.2699966430664,
      "low": 86.33000183105469,
      "close": 86.94000244140625,
      "volume": 10562000
    },
    {
      "time": "2026-05-19",
      "open": 86.48999786376953,
      "high": 86.83000183105469,
      "low": 86.11000061035156,
      "close": 86.3499984741211,
      "volume": 9720300
    },
    {
      "time": "2026-05-20",
      "open": 86.5999984741211,
      "high": 87.31999969482422,
      "low": 86.38999938964844,
      "close": 87.26000213623047,
      "volume": 7723200
    },
    {
      "time": "2026-05-21",
      "open": 86.94999694824219,
      "high": 87.66999816894531,
      "low": 86.77999877929688,
      "close": 87.41999816894531,
      "volume": 10841600
    },
    {
      "time": "2026-05-22",
      "open": 87.86000061035156,
      "high": 88.16000366210938,
      "low": 87.6500015258789,
      "close": 87.75,
      "volume": 11177600
    },
    {
      "time": "2026-05-26",
      "open": 88.27999877929688,
      "high": 88.54000091552734,
      "low": 88.0999984741211,
      "close": 88.33999633789062,
      "volume": 6786300
    },
    {
      "time": "2026-05-27",
      "open": 88.37999725341797,
      "high": 88.44999694824219,
      "low": 88.08000183105469,
      "close": 88.3499984741211,
      "volume": 6322300
    },
    {
      "time": "2026-05-28",
      "open": 88.31999969482422,
      "high": 88.9000015258789,
      "low": 88.19999694824219,
      "close": 88.83999633789062,
      "volume": 21539900
    },
    {
      "time": "2026-05-29",
      "open": 88.97000122070312,
      "high": 89.23999786376953,
      "low": 88.83999633789062,
      "close": 89.05000305175781,
      "volume": 11352400
    },
    {
      "time": "2026-06-01",
      "open": 88.93000030517578,
      "high": 89.5,
      "low": 88.8499984741211,
      "close": 89.29000091552734,
      "volume": 11927600
    },
    {
      "time": "2026-06-02",
      "open": 89.12000274658203,
      "high": 89.5199966430664,
      "low": 89.08999633789062,
      "close": 89.4000015258789,
      "volume": 6869700
    },
    {
      "time": "2026-06-03",
      "open": 89.25,
      "high": 89.31999969482422,
      "low": 88.70999908447266,
      "close": 88.80999755859375,
      "volume": 9122400
    },
    {
      "time": "2026-06-04",
      "open": 88.52999877929688,
      "high": 89.2699966430664,
      "low": 88.45999908447266,
      "close": 89.11000061035156,
      "volume": 8332300
    },
    {
      "time": "2026-06-05",
      "open": 88.55999755859375,
      "high": 88.61000061035156,
      "low": 86.58999633789062,
      "close": 86.80999755859375,
      "volume": 11626900
    },
    {
      "time": "2026-06-08",
      "open": 87.51000213623047,
      "high": 87.73999786376953,
      "low": 86.88999938964844,
      "close": 87.0199966430664,
      "volume": 8858900
    },
    {
      "time": "2026-06-09",
      "open": 87.55000305175781,
      "high": 87.91999816894531,
      "low": 85.05999755859375,
      "close": 86.76000213623047,
      "volume": 22392800
    },
    {
      "time": "2026-06-10",
      "open": 86.33999633789062,
      "high": 86.91000366210938,
      "low": 85.37999725341797,
      "close": 85.4000015258789,
      "volume": 30548700
    },
    {
      "time": "2026-06-11",
      "open": 85.80000305175781,
      "high": 87.11000061035156,
      "low": 85.27999877929688,
      "close": 86.83999633789062,
      "volume": 34761800
    },
    {
      "time": "2026-06-12",
      "open": 86.94000244140625,
      "high": 87.38999938964844,
      "low": 86.30000305175781,
      "close": 87.05999755859375,
      "volume": 53041700
    },
    {
      "time": "2026-06-15",
      "open": 88.25,
      "high": 88.83000183105469,
      "low": 88.25,
      "close": 88.58999633789062,
      "volume": 28211100
    },
    {
      "time": "2026-06-16",
      "open": 88.5999984741211,
      "high": 88.68000030517578,
      "low": 88.04000091552734,
      "close": 88.08999633789062,
      "volume": 29632000
    },
    {
      "time": "2026-06-17",
      "open": 88.19000244140625,
      "high": 88.30999755859375,
      "low": 86.79000091552734,
      "close": 87,
      "volume": 11290200
    },
    {
      "time": "2026-06-18",
      "open": 88,
      "high": 88.05999755859375,
      "low": 87.55999755859375,
      "close": 87.88999938964844,
      "volume": 9992200
    },
    {
      "time": "2026-06-22",
      "open": 87.98999786376953,
      "high": 88.27999877929688,
      "low": 87.45999908447266,
      "close": 87.61000061035156,
      "volume": 7740000
    },
    {
      "time": "2026-06-23",
      "open": 86.33999633789062,
      "high": 87.04000091552734,
      "low": 86.18000030517578,
      "close": 86.3499984741211,
      "volume": 15766800
    },
    {
      "time": "2026-06-24",
      "open": 86.5199966430664,
      "high": 87.08999633789062,
      "low": 86.0199966430664,
      "close": 86.26000213623047,
      "volume": 18613100
    },
    {
      "time": "2026-06-25",
      "open": 86.95999908447266,
      "high": 87.01000213623047,
      "low": 85.87999725341797,
      "close": 86.30999755859375,
      "volume": 8219000
    },
    {
      "time": "2026-06-26",
      "open": 85.79000091552734,
      "high": 86.68000030517578,
      "low": 85.55999755859375,
      "close": 85.76000213623047,
      "volume": 7988100
    },
    {
      "time": "2026-06-29",
      "open": 86.69000244140625,
      "high": 87.27999877929688,
      "low": 86.16000366210938,
      "close": 87.18000030517578,
      "volume": 12062100
    },
    {
      "time": "2026-06-30",
      "open": 87.23999786376953,
      "high": 88.04000091552734,
      "low": 87.19999694824219,
      "close": 87.87999725341797,
      "volume": 14979300
    },
    {
      "time": "2026-07-01",
      "open": 87.68000030517578,
      "high": 88.20999908447266,
      "low": 87.37999725341797,
      "close": 87.7699966430664,
      "volume": 12426600
    },
    {
      "time": "2026-07-02",
      "open": 87.97000122070312,
      "high": 88.41999816894531,
      "low": 87.0999984741211,
      "close": 87.66999816894531,
      "volume": 15690900
    },
    {
      "time": "2026-07-06",
      "open": 88.08000183105469,
      "high": 88.55999755859375,
      "low": 87.9800033569336,
      "close": 88.43000030517578,
      "volume": 18308700
    },
    {
      "time": "2026-07-07",
      "open": 88.30000305175781,
      "high": 88.38999938964844,
      "low": 87.72000122070312,
      "close": 88,
      "volume": 12328700
    },
    {
      "time": "2026-07-08",
      "open": 87.47000122070312,
      "high": 87.83000183105469,
      "low": 87.04000091552734,
      "close": 87.72000122070312,
      "volume": 15231400
    },
    {
      "time": "2026-07-09",
      "open": 87.94999694824219,
      "high": 88.51000213623047,
      "low": 87.76000213623047,
      "close": 88.47000122070312,
      "volume": 9776000
    },
    {
      "time": "2026-07-10",
      "open": 88.5,
      "high": 88.91000366210938,
      "low": 88.05999755859375,
      "close": 88.8499984741211,
      "volume": 17386400
    },
    {
      "time": "2026-07-13",
      "open": 88.56999969482422,
      "high": 88.73999786376953,
      "low": 88.04000091552734,
      "close": 88.18000030517578,
      "volume": 8500900
    },
    {
      "time": "2026-07-14",
      "open": 88.38999938964844,
      "high": 88.66999816894531,
      "low": 88.12999725341797,
      "close": 88.5,
      "volume": 6921300
    },
    {
      "time": "2026-07-15",
      "open": 88.76000213623047,
      "high": 88.93000030517578,
      "low": 88.30999755859375,
      "close": 88.83999633789062,
      "volume": 14481500
    },
    {
      "time": "2026-07-16",
      "open": 88.5999984741211,
      "high": 88.80999755859375,
      "low": 88.02999877929688,
      "close": 88.37000274658203,
      "volume": 7130500
    },
    {
      "time": "2026-07-17",
      "open": 87.33999633789062,
      "high": 87.95999908447266,
      "low": 87.19000244140625,
      "close": 87.4800033569336,
      "volume": 14949200
    },
    {
      "time": "2026-07-20",
      "open": 87.93000030517578,
      "high": 88.12999725341797,
      "low": 87.27999877929688,
      "close": 87.36000061035156,
      "volume": 7907400
    },
    {
      "time": "2026-07-21",
      "open": 87.83999633789062,
      "high": 88.16000366210938,
      "low": 87.5999984741211,
      "close": 88.08000183105469,
      "volume": 11552600
    },
    {
      "time": "2026-07-22",
      "open": 87.88999938964844,
      "high": 88.27999877929688,
      "low": 87.86000061035156,
      "close": 87.97000122070312,
      "volume": 7064700
    },
    {
      "time": "2026-07-23",
      "open": 87.01000213623047,
      "high": 87.41000366210938,
      "low": 86.54000091552734,
      "close": 86.91000366210938,
      "volume": 6673800
    },
    {
      "time": "2026-07-24",
      "open": 86.91000366210938,
      "high": 87.54000091552734,
      "low": 86.77999877929688,
      "close": 86.95999908447266,
      "volume": 12333100
    },
    {
      "time": "2026-07-27",
      "open": 87.68000030517578,
      "high": 87.75,
      "low": 86.62000274658203,
      "close": 86.98999786376953,
      "volume": 6318500
    },
    {
      "time": "2026-07-28",
      "open": 87,
      "high": 87.43000030517578,
      "low": 86.62999725341797,
      "close": 87.19000244140625,
      "volume": 10705400
    },
    {
      "time": "2026-07-29",
      "open": 87.08999633789062,
      "high": 87.41000366210938,
      "low": 85.80999755859375,
      "close": 85.93000030517578,
      "volume": 8745000
    },
    {
      "time": "2026-07-30",
      "open": 86.62999725341797,
      "high": 87.38999938964844,
      "low": 86.47000122070312,
      "close": 87.30999755859375,
      "volume": 11897400
    },
    {
      "time": "2026-07-31",
      "open": 87.66000366210938,
      "high": 88.13999938964844,
      "low": 86.83000183105469,
      "close": 87.9000015258789,
      "volume": 9864800
    },
    {
      "time": "2026-08-03",
      "open": 88.19999694824219,
      "high": 89.29000091552734,
      "low": 88.16999816894531,
      "close": 89.19000244140625,
      "volume": 10677000
    },
    {
      "time": "2026-08-04",
      "open": 89.5199966430664,
      "high": 91.04000091552734,
      "low": 89.5199966430664,
      "close": 90.79000091552734,
      "volume": 9027600
    },
    {
      "time": "2026-08-05",
      "open": 91.31999969482422,
      "high": 91.44000244140625,
      "low": 90.58999633789062,
      "close": 90.61000061035156,
      "volume": 11910100
    },
    {
      "time": "2026-08-06",
      "open": 90.6500015258789,
      "high": 90.8499984741211,
      "low": 90.33999633789062,
      "close": 90.47000122070312,
      "volume": 11608900
    },
    {
      "time": "2026-08-07",
      "open": 90.73999786376953,
      "high": 91.0999984741211,
      "low": 90.58999633789062,
      "close": 91.01000213623047,
      "volume": 7032200
    },
    {
      "time": "2026-08-10",
      "open": 90.94000244140625,
      "high": 91.2300033569336,
      "low": 90.86000061035156,
      "close": 91,
      "volume": 10559000
    },
    {
      "time": "2026-08-11",
      "open": 91.16999816894531,
      "high": 91.18000030517578,
      "low": 90.55999755859375,
      "close": 90.69000244140625,
      "volume": 9432500
    },
    {
      "time": "2026-08-12",
      "open": 91.19000244140625,
      "high": 91.20999908447266,
      "low": 90.80000305175781,
      "close": 90.94000244140625,
      "volume": 10000300
    },
    {
      "time": "2026-08-13",
      "open": 91.22000122070312,
      "high": 91.73999786376953,
      "low": 91.12999725341797,
      "close": 91.55999755859375,
      "volume": 5692700
    },
    {
      "time": "2026-08-14",
      "open": 91.66000366210938,
      "high": 91.68000030517578,
      "low": 91.27999877929688,
      "close": 91.38999938964844,
      "volume": 8942400
    },
    {
      "time": "2026-08-17",
      "open": 91.37000274658203,
      "high": 91.44000244140625,
      "low": 90.94000244140625,
      "close": 90.95999908447266,
      "volume": 6780200
    },
    {
      "time": "2026-08-18",
      "open": 90.48999786376953,
      "high": 90.58000183105469,
      "low": 90.27999877929688,
      "close": 90.33999633789062,
      "volume": 7566500
    },
    {
      "time": "2026-08-19",
      "open": 90.68000030517578,
      "high": 90.93000030517578,
      "low": 90.41999816894531,
      "close": 90.54000091552734,
      "volume": 6067800
    },
    {
      "time": "2026-08-20",
      "open": 90.16000366210938,
      "high": 90.41999816894531,
      "low": 89.70999908447266,
      "close": 89.77999877929688,
      "volume": 7447100
    },
    {
      "time": "2026-08-21",
      "open": 90.16000366210938,
      "high": 90.37999725341797,
      "low": 89.94000244140625,
      "close": 90.12999725341797,
      "volume": 6357500
    },
    {
      "time": "2026-08-24",
      "open": 90.04000091552734,
      "high": 90.08000183105469,
      "low": 89.70999908447266,
      "close": 89.87999725341797,
      "volume": 6490300
    },
    {
      "time": "2026-08-25",
      "open": 90.19000244140625,
      "high": 90.26000213623047,
      "low": 89.81999969482422,
      "close": 90.1500015258789,
      "volume": 7420900
    },
    {
      "time": "2026-08-26",
      "open": 90.01000213623047,
      "high": 90.31999969482422,
      "low": 89.91999816894531,
      "close": 90.16999816894531,
      "volume": 5545700
    },
    {
      "time": "2026-08-27",
      "open": 90.45999908447266,
      "high": 90.91000366210938,
      "low": 90.30999755859375,
      "close": 90.75,
      "volume": 5446200
    },
    {
      "time": "2026-08-28",
      "open": 90.8499984741211,
      "high": 91.2699966430664,
      "low": 90.44000244140625,
      "close": 90.56999969482422,
      "volume": 5953400
    },
    {
      "time": "2026-08-31",
      "open": 90.31999969482422,
      "high": 90.4000015258789,
      "low": 90.01000213623047,
      "close": 90.27999877929688,
      "volume": 22315800
    },
    {
      "time": "2026-09-01",
      "open": 89.70999908447266,
      "high": 90.01000213623047,
      "low": 89.4000015258789,
      "close": 89.6500015258789,
      "volume": 25529900
    },
    {
      "time": "2026-09-02",
      "open": 89.75,
      "high": 90.22000122070312,
      "low": 89.66999816894531,
      "close": 90.06999969482422,
      "volume": 5982600
    },
    {
      "time": "2026-09-03",
      "open": 90.37999725341797,
      "high": 91.11000061035156,
      "low": 90.3499984741211,
      "close": 91.01000213623047,
      "volume": 9257200
    },
    {
      "time": "2026-09-04",
      "open": 90.87999725341797,
      "high": 90.9800033569336,
      "low": 90.5199966430664,
      "close": 90.66999816894531,
      "volume": 7511400
    },
    {
      "time": "2026-09-08",
      "open": 90.54000091552734,
      "high": 90.5999984741211,
      "low": 90.08999633789062,
      "close": 90.16999816894531,
      "volume": 29146900
    },
    {
      "time": "2026-09-09",
      "open": 89.94999694824219,
      "high": 89.98999786376953,
      "low": 89.58000183105469,
      "close": 89.75,
      "volume": 30154400
    },
    {
      "time": "2026-09-10",
      "open": 89.2300033569336,
      "high": 89.47000122070312,
      "low": 89.06999969482422,
      "close": 89.20999908447266,
      "volume": 18264100
    },
    {
      "time": "2026-09-11",
      "open": 89.77999877929688,
      "high": 89.97000122070312,
      "low": 89.66000366210938,
      "close": 89.72000122070312,
      "volume": 43431700
    },
    {
      "time": "2026-09-14",
      "open": 89.12000274658203,
      "high": 89.63990020751953,
      "low": 88.9801025390625,
      "close": 89.51499938964844,
      "volume": 7843050
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 78.74279998779296
    },
    {
      "time": "2025-11-24",
      "value": 78.76259994506836
    },
    {
      "time": "2025-11-25",
      "value": 78.79779983520508
    },
    {
      "time": "2025-11-26",
      "value": 78.84579986572265
    },
    {
      "time": "2025-11-28",
      "value": 78.89519989013672
    },
    {
      "time": "2025-12-01",
      "value": 78.9297998046875
    },
    {
      "time": "2025-12-02",
      "value": 78.9597998046875
    },
    {
      "time": "2025-12-03",
      "value": 79.00359985351562
    },
    {
      "time": "2025-12-04",
      "value": 79.05419982910156
    },
    {
      "time": "2025-12-05",
      "value": 79.11459991455078
    },
    {
      "time": "2025-12-08",
      "value": 79.16619995117188
    },
    {
      "time": "2025-12-09",
      "value": 79.21199996948242
    },
    {
      "time": "2025-12-10",
      "value": 79.26279998779297
    },
    {
      "time": "2025-12-11",
      "value": 79.31160003662109
    },
    {
      "time": "2025-12-12",
      "value": 79.34160003662109
    },
    {
      "time": "2025-12-15",
      "value": 79.36879989624023
    },
    {
      "time": "2025-12-16",
      "value": 79.38599990844726
    },
    {
      "time": "2025-12-17",
      "value": 79.39079986572266
    },
    {
      "time": "2025-12-18",
      "value": 79.39879989624023
    },
    {
      "time": "2025-12-19",
      "value": 79.42559997558594
    },
    {
      "time": "2025-12-22",
      "value": 79.505
    },
    {
      "time": "2025-12-23",
      "value": 79.56860000610351
    },
    {
      "time": "2025-12-24",
      "value": 79.63959991455079
    },
    {
      "time": "2025-12-26",
      "value": 79.69919998168945
    },
    {
      "time": "2025-12-29",
      "value": 79.76299987792969
    },
    {
      "time": "2025-12-30",
      "value": 79.81619979858398
    },
    {
      "time": "2025-12-31",
      "value": 79.84119979858399
    },
    {
      "time": "2026-01-02",
      "value": 79.86959976196289
    },
    {
      "time": "2026-01-05",
      "value": 79.91699966430664
    },
    {
      "time": "2026-01-06",
      "value": 79.96499969482421
    },
    {
      "time": "2026-01-07",
      "value": 79.99439971923829
    },
    {
      "time": "2026-01-08",
      "value": 80.0045997619629
    },
    {
      "time": "2026-01-09",
      "value": 80.0213998413086
    },
    {
      "time": "2026-01-12",
      "value": 80.04019989013672
    },
    {
      "time": "2026-01-13",
      "value": 80.07259994506836
    },
    {
      "time": "2026-01-14",
      "value": 80.09259994506836
    },
    {
      "time": "2026-01-15",
      "value": 80.11360000610351
    },
    {
      "time": "2026-01-16",
      "value": 80.15220001220703
    },
    {
      "time": "2026-01-20",
      "value": 80.15240005493165
    },
    {
      "time": "2026-01-21",
      "value": 80.18820007324219
    },
    {
      "time": "2026-01-22",
      "value": 80.23080001831055
    },
    {
      "time": "2026-01-23",
      "value": 80.24959991455079
    },
    {
      "time": "2026-01-26",
      "value": 80.27319992065429
    },
    {
      "time": "2026-01-27",
      "value": 80.30259994506837
    },
    {
      "time": "2026-01-28",
      "value": 80.35800003051757
    },
    {
      "time": "2026-01-29",
      "value": 80.41
    },
    {
      "time": "2026-01-30",
      "value": 80.4716000366211
    },
    {
      "time": "2026-02-02",
      "value": 80.55479995727539
    },
    {
      "time": "2026-02-03",
      "value": 80.61819992065429
    },
    {
      "time": "2026-02-04",
      "value": 80.69759994506836
    },
    {
      "time": "2026-02-05",
      "value": 80.74119995117188
    },
    {
      "time": "2026-02-06",
      "value": 80.79179992675782
    },
    {
      "time": "2026-02-09",
      "value": 80.83639999389648
    },
    {
      "time": "2026-02-10",
      "value": 80.86580001831055
    },
    {
      "time": "2026-02-11",
      "value": 80.88639999389649
    },
    {
      "time": "2026-02-12",
      "value": 80.88900009155273
    },
    {
      "time": "2026-02-13",
      "value": 80.88940002441406
    },
    {
      "time": "2026-02-17",
      "value": 80.8868000793457
    },
    {
      "time": "2026-02-18",
      "value": 80.89120010375977
    },
    {
      "time": "2026-02-19",
      "value": 80.88900009155273
    },
    {
      "time": "2026-02-20",
      "value": 80.90260009765625
    },
    {
      "time": "2026-02-23",
      "value": 80.90120010375976
    },
    {
      "time": "2026-02-24",
      "value": 80.90140014648438
    },
    {
      "time": "2026-02-25",
      "value": 80.91120010375977
    },
    {
      "time": "2026-02-26",
      "value": 80.92940002441406
    },
    {
      "time": "2026-02-27",
      "value": 80.94280014038085
    },
    {
      "time": "2026-03-02",
      "value": 80.96080001831055
    },
    {
      "time": "2026-03-03",
      "value": 80.98260009765625
    },
    {
      "time": "2026-03-04",
      "value": 81.0034001159668
    },
    {
      "time": "2026-03-05",
      "value": 81.00080001831054
    },
    {
      "time": "2026-03-06",
      "value": 80.96720001220703
    },
    {
      "time": "2026-03-09",
      "value": 80.9397999572754
    },
    {
      "time": "2026-03-10",
      "value": 80.90399993896484
    },
    {
      "time": "2026-03-11",
      "value": 80.87139984130859
    },
    {
      "time": "2026-03-12",
      "value": 80.82059982299805
    },
    {
      "time": "2026-03-13",
      "value": 80.75899978637695
    },
    {
      "time": "2026-03-16",
      "value": 80.72499969482422
    },
    {
      "time": "2026-03-17",
      "value": 80.69179977416992
    },
    {
      "time": "2026-03-18",
      "value": 80.6265998840332
    },
    {
      "time": "2026-03-19",
      "value": 80.54719985961914
    },
    {
      "time": "2026-03-20",
      "value": 80.45099990844727
    },
    {
      "time": "2026-03-23",
      "value": 80.37119979858399
    },
    {
      "time": "2026-03-24",
      "value": 80.27539978027343
    },
    {
      "time": "2026-03-25",
      "value": 80.18539978027344
    },
    {
      "time": "2026-03-26",
      "value": 80.0713996887207
    },
    {
      "time": "2026-03-27",
      "value": 79.93939971923828
    },
    {
      "time": "2026-03-30",
      "value": 79.79819961547851
    },
    {
      "time": "2026-03-31",
      "value": 79.7013996887207
    },
    {
      "time": "2026-04-01",
      "value": 79.64939971923827
    },
    {
      "time": "2026-04-02",
      "value": 79.58039978027344
    },
    {
      "time": "2026-04-06",
      "value": 79.51039978027343
    },
    {
      "time": "2026-04-07",
      "value": 79.44019973754882
    },
    {
      "time": "2026-04-08",
      "value": 79.40099975585937
    },
    {
      "time": "2026-04-09",
      "value": 79.36439971923828
    },
    {
      "time": "2026-04-10",
      "value": 79.32699966430664
    },
    {
      "time": "2026-04-13",
      "value": 79.30879959106446
    },
    {
      "time": "2026-04-14",
      "value": 79.31559951782226
    },
    {
      "time": "2026-04-15",
      "value": 79.32639953613281
    },
    {
      "time": "2026-04-16",
      "value": 79.35539962768554
    },
    {
      "time": "2026-04-17",
      "value": 79.41219970703125
    },
    {
      "time": "2026-04-20",
      "value": 79.48639968872071
    },
    {
      "time": "2026-04-21",
      "value": 79.51839981079101
    },
    {
      "time": "2026-04-22",
      "value": 79.5597998046875
    },
    {
      "time": "2026-04-23",
      "value": 79.59879974365235
    },
    {
      "time": "2026-04-24",
      "value": 79.65099975585937
    },
    {
      "time": "2026-04-27",
      "value": 79.7311996459961
    },
    {
      "time": "2026-04-28",
      "value": 79.80239974975586
    },
    {
      "time": "2026-04-29",
      "value": 79.87099975585937
    },
    {
      "time": "2026-04-30",
      "value": 79.94719970703125
    },
    {
      "time": "2026-05-01",
      "value": 80.03279968261718
    },
    {
      "time": "2026-05-04",
      "value": 80.10119964599609
    },
    {
      "time": "2026-05-05",
      "value": 80.19919967651367
    },
    {
      "time": "2026-05-06",
      "value": 80.30879974365234
    },
    {
      "time": "2026-05-07",
      "value": 80.39959976196289
    },
    {
      "time": "2026-05-08",
      "value": 80.51339981079101
    },
    {
      "time": "2026-05-11",
      "value": 80.63859970092773
    },
    {
      "time": "2026-05-12",
      "value": 80.76119979858399
    },
    {
      "time": "2026-05-13",
      "value": 80.90759979248047
    },
    {
      "time": "2026-05-14",
      "value": 81.05619979858399
    },
    {
      "time": "2026-05-15",
      "value": 81.19259979248046
    },
    {
      "time": "2026-05-18",
      "value": 81.34879989624024
    },
    {
      "time": "2026-05-19",
      "value": 81.47959991455077
    },
    {
      "time": "2026-05-20",
      "value": 81.63139999389648
    },
    {
      "time": "2026-05-21",
      "value": 81.78800003051758
    },
    {
      "time": "2026-05-22",
      "value": 81.97540008544922
    },
    {
      "time": "2026-05-26",
      "value": 82.18740005493164
    },
    {
      "time": "2026-05-27",
      "value": 82.38400009155274
    },
    {
      "time": "2026-05-28",
      "value": 82.58619995117188
    },
    {
      "time": "2026-05-29",
      "value": 82.81399993896484
    },
    {
      "time": "2026-06-01",
      "value": 83.05099990844727
    },
    {
      "time": "2026-06-02",
      "value": 83.31239990234376
    },
    {
      "time": "2026-06-03",
      "value": 83.54599990844727
    },
    {
      "time": "2026-06-04",
      "value": 83.79079986572266
    },
    {
      "time": "2026-06-05",
      "value": 83.98099975585937
    },
    {
      "time": "2026-06-08",
      "value": 84.2029997253418
    },
    {
      "time": "2026-06-09",
      "value": 84.44539978027343
    },
    {
      "time": "2026-06-10",
      "value": 84.66579986572266
    },
    {
      "time": "2026-06-11",
      "value": 84.87179977416992
    },
    {
      "time": "2026-06-12",
      "value": 85.07059967041016
    },
    {
      "time": "2026-06-15",
      "value": 85.29859954833984
    },
    {
      "time": "2026-06-16",
      "value": 85.50919952392579
    },
    {
      "time": "2026-06-17",
      "value": 85.69739959716797
    },
    {
      "time": "2026-06-18",
      "value": 85.86419952392578
    },
    {
      "time": "2026-06-22",
      "value": 86.01599960327148
    },
    {
      "time": "2026-06-23",
      "value": 86.14379959106445
    },
    {
      "time": "2026-06-24",
      "value": 86.25419967651368
    },
    {
      "time": "2026-06-25",
      "value": 86.34559967041015
    },
    {
      "time": "2026-06-26",
      "value": 86.4131997680664
    },
    {
      "time": "2026-06-29",
      "value": 86.50519973754882
    },
    {
      "time": "2026-06-30",
      "value": 86.5911996459961
    },
    {
      "time": "2026-07-01",
      "value": 86.67819961547852
    },
    {
      "time": "2026-07-02",
      "value": 86.77419952392579
    },
    {
      "time": "2026-07-06",
      "value": 86.86839950561523
    },
    {
      "time": "2026-07-07",
      "value": 86.96079956054687
    },
    {
      "time": "2026-07-08",
      "value": 87.034599609375
    },
    {
      "time": "2026-07-09",
      "value": 87.12059967041016
    },
    {
      "time": "2026-07-10",
      "value": 87.22239959716796
    },
    {
      "time": "2026-07-13",
      "value": 87.31079956054687
    },
    {
      "time": "2026-07-14",
      "value": 87.389599609375
    },
    {
      "time": "2026-07-15",
      "value": 87.46979949951172
    },
    {
      "time": "2026-07-16",
      "value": 87.54659957885742
    },
    {
      "time": "2026-07-17",
      "value": 87.59239959716797
    },
    {
      "time": "2026-07-20",
      "value": 87.61219955444336
    },
    {
      "time": "2026-07-21",
      "value": 87.65179962158203
    },
    {
      "time": "2026-07-22",
      "value": 87.67479965209961
    },
    {
      "time": "2026-07-23",
      "value": 87.67259979248047
    },
    {
      "time": "2026-07-24",
      "value": 87.67379974365234
    },
    {
      "time": "2026-07-27",
      "value": 87.66619964599609
    },
    {
      "time": "2026-07-28",
      "value": 87.64899963378906
    },
    {
      "time": "2026-07-29",
      "value": 87.6277996826172
    },
    {
      "time": "2026-07-30",
      "value": 87.63519958496094
    },
    {
      "time": "2026-07-31",
      "value": 87.66619964599609
    },
    {
      "time": "2026-08-03",
      "value": 87.70479965209961
    },
    {
      "time": "2026-08-04",
      "value": 87.77219970703125
    },
    {
      "time": "2026-08-05",
      "value": 87.82939971923828
    },
    {
      "time": "2026-08-06",
      "value": 87.87199981689453
    },
    {
      "time": "2026-08-07",
      "value": 87.92519989013672
    },
    {
      "time": "2026-08-10",
      "value": 87.9683999633789
    },
    {
      "time": "2026-08-11",
      "value": 88.00119995117187
    },
    {
      "time": "2026-08-12",
      "value": 88.03419998168945
    },
    {
      "time": "2026-08-13",
      "value": 88.07739990234376
    },
    {
      "time": "2026-08-14",
      "value": 88.12899993896484
    },
    {
      "time": "2026-08-17",
      "value": 88.16599990844726
    },
    {
      "time": "2026-08-18",
      "value": 88.2365998840332
    },
    {
      "time": "2026-08-19",
      "value": 88.30699996948242
    },
    {
      "time": "2026-08-20",
      "value": 88.36739990234375
    },
    {
      "time": "2026-08-21",
      "value": 88.46199981689453
    },
    {
      "time": "2026-08-24",
      "value": 88.52279983520508
    },
    {
      "time": "2026-08-25",
      "value": 88.58459991455078
    },
    {
      "time": "2026-08-26",
      "value": 88.61619995117188
    },
    {
      "time": "2026-08-27",
      "value": 88.66940002441406
    },
    {
      "time": "2026-08-28",
      "value": 88.74080001831055
    },
    {
      "time": "2026-08-31",
      "value": 88.78860000610352
    },
    {
      "time": "2026-09-01",
      "value": 88.82940002441406
    },
    {
      "time": "2026-09-02",
      "value": 88.90380004882813
    },
    {
      "time": "2026-09-03",
      "value": 88.99880004882813
    },
    {
      "time": "2026-09-04",
      "value": 89.08600006103515
    },
    {
      "time": "2026-09-08",
      "value": 89.17419998168945
    },
    {
      "time": "2026-09-09",
      "value": 89.22559997558594
    },
    {
      "time": "2026-09-10",
      "value": 89.25220001220703
    },
    {
      "time": "2026-09-11",
      "value": 89.29120010375976
    },
    {
      "time": "2026-09-14",
      "value": 89.32810012817383
    }
  ],
  "analysis": null
}