{
  "ok": true,
  "cached": false,
  "ticker": "USMV",
  "price": 100.22,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Paying Off the House With Your 401(k) Feels Smart but Can Cost Six Figures. These 3 ETFs Are Why You Keep the Money Invested",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b1d10d05-7783-3bf2-9d67-2032b530bd31/paying-off-the-house-with.html",
      "published": "2026-09-09"
    },
    {
      "title": "The Best Low-Volatility Funds for a Frothy Market",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/0ba5ac55-be74-309b-a697-5e750ef519d6/the-best-low-volatility-funds.html",
      "published": "2026-09-09"
    },
    {
      "title": "Fidelity Says Retirement Health Care Costs $172,500 Per Person. Medicare Won’t Pay It. These 3 ETFs Will",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c253d829-c6a6-372e-98e8-8b3542f89e01/fidelity-says-retirement.html",
      "published": "2026-08-11"
    },
    {
      "title": "Should iShares MSCI USA Min Vol Factor ETF (USMV) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-msci-usa-min-vol-102002253.html",
      "published": "2026-07-29"
    },
    {
      "title": "A Crash in Your First Year of Retirement Can Wreck All 30. These 3 ETFs Soften the Blow",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8ba5558d-5125-3f0d-9d2b-035c56d5246f/a-crash-in-your-first-year-of.html",
      "published": "2026-07-26"
    },
    {
      "title": "4 High-Yield ETFs to Buy When the VIX Spikes in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/options/articles/4-high-yield-etfs-to-buy-when-the-vix-spikes-in-2026-152952523.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Next 30% Crash Will Happen. These 3 ETFs Mean You Won’t Panic-Sell at the Bottom",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/008fa02c-a850-36be-b879-22c6e591169d/the-next-30%25-crash-will.html",
      "published": "2026-07-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 94.19000244140625,
      "high": 94.31999969482422,
      "low": 93.73999786376953,
      "close": 93.8499984741211,
      "volume": 2174500
    },
    {
      "time": "2025-09-16",
      "open": 93.52999877929688,
      "high": 93.55999755859375,
      "low": 93.08999633789062,
      "close": 93.0999984741211,
      "volume": 2164700
    },
    {
      "time": "2025-09-17",
      "open": 93.22000122070312,
      "high": 93.91000366210938,
      "low": 93.22000122070312,
      "close": 93.55999755859375,
      "volume": 2096100
    },
    {
      "time": "2025-09-18",
      "open": 93.62000274658203,
      "high": 93.97000122070312,
      "low": 93.41999816894531,
      "close": 93.69000244140625,
      "volume": 3038900
    },
    {
      "time": "2025-09-19",
      "open": 94.04000091552734,
      "high": 94.04000091552734,
      "low": 93.55000305175781,
      "close": 93.83999633789062,
      "volume": 1609000
    },
    {
      "time": "2025-09-22",
      "open": 93.73999786376953,
      "high": 94.05000305175781,
      "low": 93.44000244140625,
      "close": 93.94000244140625,
      "volume": 1968300
    },
    {
      "time": "2025-09-23",
      "open": 93.91000366210938,
      "high": 94.2300033569336,
      "low": 93.83000183105469,
      "close": 94.13999938964844,
      "volume": 1813900
    },
    {
      "time": "2025-09-24",
      "open": 94.11000061035156,
      "high": 94.30999755859375,
      "low": 94.04000091552734,
      "close": 94.16000366210938,
      "volume": 1150300
    },
    {
      "time": "2025-09-25",
      "open": 94.11000061035156,
      "high": 94.30000305175781,
      "low": 93.4000015258789,
      "close": 93.61000061035156,
      "volume": 1816700
    },
    {
      "time": "2025-09-26",
      "open": 93.87999725341797,
      "high": 94.54000091552734,
      "low": 93.7699966430664,
      "close": 94.54000091552734,
      "volume": 2040300
    },
    {
      "time": "2025-09-29",
      "open": 94.7699966430664,
      "high": 94.77999877929688,
      "low": 94.44000244140625,
      "close": 94.72000122070312,
      "volume": 2789800
    },
    {
      "time": "2025-09-30",
      "open": 94.61000061035156,
      "high": 95.19999694824219,
      "low": 94.61000061035156,
      "close": 95.13999938964844,
      "volume": 3545900
    },
    {
      "time": "2025-10-01",
      "open": 94.80000305175781,
      "high": 95.13999938964844,
      "low": 94.63999938964844,
      "close": 94.97000122070312,
      "volume": 2092400
    },
    {
      "time": "2025-10-02",
      "open": 94.9800033569336,
      "high": 95.01000213623047,
      "low": 94.66000366210938,
      "close": 94.83000183105469,
      "volume": 2471200
    },
    {
      "time": "2025-10-03",
      "open": 94.97000122070312,
      "high": 95.58999633789062,
      "low": 94.9000015258789,
      "close": 95.1500015258789,
      "volume": 2255900
    },
    {
      "time": "2025-10-06",
      "open": 95.2699966430664,
      "high": 95.2699966430664,
      "low": 94.91999816894531,
      "close": 95.08000183105469,
      "volume": 1703000
    },
    {
      "time": "2025-10-07",
      "open": 95.2699966430664,
      "high": 95.37999725341797,
      "low": 94.94999694824219,
      "close": 95.23999786376953,
      "volume": 1864700
    },
    {
      "time": "2025-10-08",
      "open": 95.4800033569336,
      "high": 95.4800033569336,
      "low": 95.08999633789062,
      "close": 95.43000030517578,
      "volume": 1716600
    },
    {
      "time": "2025-10-09",
      "open": 95.4000015258789,
      "high": 95.5199966430664,
      "low": 94.7699966430664,
      "close": 94.87999725341797,
      "volume": 2005700
    },
    {
      "time": "2025-10-10",
      "open": 95.11000061035156,
      "high": 95.30999755859375,
      "low": 93.9800033569336,
      "close": 93.98999786376953,
      "volume": 3815000
    },
    {
      "time": "2025-10-13",
      "open": 94.13999938964844,
      "high": 94.48999786376953,
      "low": 93.95999908447266,
      "close": 94.27999877929688,
      "volume": 2515400
    },
    {
      "time": "2025-10-14",
      "open": 93.93000030517578,
      "high": 94.94999694824219,
      "low": 93.81999969482422,
      "close": 94.69999694824219,
      "volume": 2709000
    },
    {
      "time": "2025-10-15",
      "open": 94.62999725341797,
      "high": 95.0199966430664,
      "low": 93.75,
      "close": 94.25,
      "volume": 1863700
    },
    {
      "time": "2025-10-16",
      "open": 94.30000305175781,
      "high": 94.37000274658203,
      "low": 93.13999938964844,
      "close": 93.33000183105469,
      "volume": 3098700
    },
    {
      "time": "2025-10-17",
      "open": 93.38999938964844,
      "high": 94.16999816894531,
      "low": 93.33000183105469,
      "close": 94.05999755859375,
      "volume": 2579100
    },
    {
      "time": "2025-10-20",
      "open": 94.25,
      "high": 94.70999908447266,
      "low": 94.19999694824219,
      "close": 94.62000274658203,
      "volume": 1093800
    },
    {
      "time": "2025-10-21",
      "open": 94.5,
      "high": 94.98999786376953,
      "low": 94.41000366210938,
      "close": 94.7300033569336,
      "volume": 1577300
    },
    {
      "time": "2025-10-22",
      "open": 94.73999786376953,
      "high": 95.13999938964844,
      "low": 94.48999786376953,
      "close": 94.68000030517578,
      "volume": 2513800
    },
    {
      "time": "2025-10-23",
      "open": 94.58000183105469,
      "high": 94.62999725341797,
      "low": 94.13999938964844,
      "close": 94.43000030517578,
      "volume": 1801500
    },
    {
      "time": "2025-10-24",
      "open": 94.8499984741211,
      "high": 94.86000061035156,
      "low": 94.47000122070312,
      "close": 94.5,
      "volume": 1251000
    },
    {
      "time": "2025-10-27",
      "open": 94.79000091552734,
      "high": 94.95999908447266,
      "low": 94.52999877929688,
      "close": 94.93000030517578,
      "volume": 911500
    },
    {
      "time": "2025-10-28",
      "open": 94.81999969482422,
      "high": 94.81999969482422,
      "low": 94.2300033569336,
      "close": 94.2300033569336,
      "volume": 1769000
    },
    {
      "time": "2025-10-29",
      "open": 94.2699966430664,
      "high": 94.2699966430664,
      "low": 92.80999755859375,
      "close": 93.04000091552734,
      "volume": 3080400
    },
    {
      "time": "2025-10-30",
      "open": 92.81999969482422,
      "high": 93.8499984741211,
      "low": 92.81999969482422,
      "close": 93.23999786376953,
      "volume": 3310500
    },
    {
      "time": "2025-10-31",
      "open": 93.0199966430664,
      "high": 93.4000015258789,
      "low": 92.80000305175781,
      "close": 93.18000030517578,
      "volume": 3055700
    },
    {
      "time": "2025-11-03",
      "open": 93.19000244140625,
      "high": 93.19000244140625,
      "low": 91.97000122070312,
      "close": 92.75,
      "volume": 3076900
    },
    {
      "time": "2025-11-04",
      "open": 92.47000122070312,
      "high": 92.8499984741211,
      "low": 92.38999938964844,
      "close": 92.81999969482422,
      "volume": 2435400
    },
    {
      "time": "2025-11-05",
      "open": 92.83000183105469,
      "high": 93.19999694824219,
      "low": 92.75,
      "close": 92.94999694824219,
      "volume": 1761100
    },
    {
      "time": "2025-11-06",
      "open": 92.63999938964844,
      "high": 92.75,
      "low": 92.12000274658203,
      "close": 92.33999633789062,
      "volume": 3542100
    },
    {
      "time": "2025-11-07",
      "open": 92.3499984741211,
      "high": 92.98999786376953,
      "low": 92.33000183105469,
      "close": 92.98999786376953,
      "volume": 2947900
    },
    {
      "time": "2025-11-10",
      "open": 93.04000091552734,
      "high": 93.48999786376953,
      "low": 92.66000366210938,
      "close": 93.38999938964844,
      "volume": 2463100
    },
    {
      "time": "2025-11-11",
      "open": 93.4000015258789,
      "high": 94.33000183105469,
      "low": 93.4000015258789,
      "close": 94.30000305175781,
      "volume": 1407500
    },
    {
      "time": "2025-11-12",
      "open": 94.44000244140625,
      "high": 94.69000244140625,
      "low": 94.37999725341797,
      "close": 94.55999755859375,
      "volume": 1561300
    },
    {
      "time": "2025-11-13",
      "open": 94.45999908447266,
      "high": 94.83999633789062,
      "low": 94.05000305175781,
      "close": 94.11000061035156,
      "volume": 2853400
    },
    {
      "time": "2025-11-14",
      "open": 93.91999816894531,
      "high": 94.58999633789062,
      "low": 93.6500015258789,
      "close": 94.19999694824219,
      "volume": 2194400
    },
    {
      "time": "2025-11-17",
      "open": 94.22000122070312,
      "high": 94.41999816894531,
      "low": 93.52999877929688,
      "close": 93.70999908447266,
      "volume": 1696100
    },
    {
      "time": "2025-11-18",
      "open": 93.61000061035156,
      "high": 94.0199966430664,
      "low": 93.3499984741211,
      "close": 93.66000366210938,
      "volume": 2916900
    },
    {
      "time": "2025-11-19",
      "open": 93.55000305175781,
      "high": 93.66000366210938,
      "low": 92.94000244140625,
      "close": 93.18000030517578,
      "volume": 2182300
    },
    {
      "time": "2025-11-20",
      "open": 93.7699966430664,
      "high": 93.93000030517578,
      "low": 92.5999984741211,
      "close": 92.62999725341797,
      "volume": 4858500
    },
    {
      "time": "2025-11-21",
      "open": 92.93000030517578,
      "high": 94.27999877929688,
      "low": 92.91000366210938,
      "close": 93.69999694824219,
      "volume": 4265800
    },
    {
      "time": "2025-11-24",
      "open": 93.88999938964844,
      "high": 93.94999694824219,
      "low": 93.33000183105469,
      "close": 93.61000061035156,
      "volume": 2801100
    },
    {
      "time": "2025-11-25",
      "open": 93.69999694824219,
      "high": 94.73999786376953,
      "low": 93.69999694824219,
      "close": 94.66000366210938,
      "volume": 2024800
    },
    {
      "time": "2025-11-26",
      "open": 94.83000183105469,
      "high": 95.16999816894531,
      "low": 94.7699966430664,
      "close": 94.91999816894531,
      "volume": 1664200
    },
    {
      "time": "2025-11-28",
      "open": 94.93000030517578,
      "high": 95.41000366210938,
      "low": 94.93000030517578,
      "close": 95.33000183105469,
      "volume": 1194100
    },
    {
      "time": "2025-12-01",
      "open": 95.04000091552734,
      "high": 95.19000244140625,
      "low": 94.48999786376953,
      "close": 94.55999755859375,
      "volume": 1743500
    },
    {
      "time": "2025-12-02",
      "open": 94.76000213623047,
      "high": 94.76000213623047,
      "low": 94.13999938964844,
      "close": 94.29000091552734,
      "volume": 1573000
    },
    {
      "time": "2025-12-03",
      "open": 94.41999816894531,
      "high": 94.79000091552734,
      "low": 94.38999938964844,
      "close": 94.58999633789062,
      "volume": 1468000
    },
    {
      "time": "2025-12-04",
      "open": 94.58999633789062,
      "high": 94.76000213623047,
      "low": 94.27999877929688,
      "close": 94.51000213623047,
      "volume": 1085900
    },
    {
      "time": "2025-12-05",
      "open": 94.56999969482422,
      "high": 94.87000274658203,
      "low": 94.45999908447266,
      "close": 94.58000183105469,
      "volume": 1518200
    },
    {
      "time": "2025-12-08",
      "open": 94.61000061035156,
      "high": 94.62000274658203,
      "low": 93.81999969482422,
      "close": 93.88999938964844,
      "volume": 1855900
    },
    {
      "time": "2025-12-09",
      "open": 93.91999816894531,
      "high": 94.30999755859375,
      "low": 93.63999938964844,
      "close": 93.66000366210938,
      "volume": 1673700
    },
    {
      "time": "2025-12-10",
      "open": 93.68000030517578,
      "high": 94.06999969482422,
      "low": 93.43000030517578,
      "close": 93.86000061035156,
      "volume": 2135400
    },
    {
      "time": "2025-12-11",
      "open": 93.93000030517578,
      "high": 94.7699966430664,
      "low": 93.93000030517578,
      "close": 94.6500015258789,
      "volume": 2449200
    },
    {
      "time": "2025-12-12",
      "open": 94.7699966430664,
      "high": 94.9800033569336,
      "low": 94.38999938964844,
      "close": 94.62999725341797,
      "volume": 2332000
    },
    {
      "time": "2025-12-15",
      "open": 94.70999908447266,
      "high": 94.9000015258789,
      "low": 94.41000366210938,
      "close": 94.7699966430664,
      "volume": 1693600
    },
    {
      "time": "2025-12-16",
      "open": 94.38999938964844,
      "high": 94.45999908447266,
      "low": 93.54000091552734,
      "close": 93.69999694824219,
      "volume": 2235300
    },
    {
      "time": "2025-12-17",
      "open": 93.81999969482422,
      "high": 94.16999816894531,
      "low": 93.7300033569336,
      "close": 93.7699966430664,
      "volume": 1687800
    },
    {
      "time": "2025-12-18",
      "open": 93.86000061035156,
      "high": 94.26000213623047,
      "low": 93.58999633789062,
      "close": 93.8499984741211,
      "volume": 1941100
    },
    {
      "time": "2025-12-19",
      "open": 93.80999755859375,
      "high": 94.41999816894531,
      "low": 93.80999755859375,
      "close": 94.12000274658203,
      "volume": 2190800
    },
    {
      "time": "2025-12-22",
      "open": 94.19999694824219,
      "high": 94.76000213623047,
      "low": 94.08000183105469,
      "close": 94.7300033569336,
      "volume": 2481200
    },
    {
      "time": "2025-12-23",
      "open": 94.51000213623047,
      "high": 94.77999877929688,
      "low": 94.51000213623047,
      "close": 94.75,
      "volume": 1573900
    },
    {
      "time": "2025-12-24",
      "open": 94.80000305175781,
      "high": 95.13999938964844,
      "low": 94.75,
      "close": 95.06999969482422,
      "volume": 1103100
    },
    {
      "time": "2025-12-26",
      "open": 95.01000213623047,
      "high": 95.18000030517578,
      "low": 94.8499984741211,
      "close": 95.11000061035156,
      "volume": 748500
    },
    {
      "time": "2025-12-29",
      "open": 95.04000091552734,
      "high": 95.19000244140625,
      "low": 94.91999816894531,
      "close": 95.06999969482422,
      "volume": 1683900
    },
    {
      "time": "2025-12-30",
      "open": 95,
      "high": 95.08000183105469,
      "low": 94.83999633789062,
      "close": 94.94999694824219,
      "volume": 1215100
    },
    {
      "time": "2025-12-31",
      "open": 94.83999633789062,
      "high": 94.86000061035156,
      "low": 94.16000366210938,
      "close": 94.16000366210938,
      "volume": 1564400
    },
    {
      "time": "2026-01-02",
      "open": 94.31999969482422,
      "high": 94.31999969482422,
      "low": 93.31999969482422,
      "close": 93.6500015258789,
      "volume": 3052100
    },
    {
      "time": "2026-01-05",
      "open": 93.58000183105469,
      "high": 94.08000183105469,
      "low": 93.4800033569336,
      "close": 94,
      "volume": 3348000
    },
    {
      "time": "2026-01-06",
      "open": 93.83999633789062,
      "high": 94.70999908447266,
      "low": 93.80000305175781,
      "close": 94.55000305175781,
      "volume": 2733900
    },
    {
      "time": "2026-01-07",
      "open": 94.61000061035156,
      "high": 94.83000183105469,
      "low": 94.16999816894531,
      "close": 94.18000030517578,
      "volume": 2545200
    },
    {
      "time": "2026-01-08",
      "open": 94.16000366210938,
      "high": 94.80999755859375,
      "low": 94.1500015258789,
      "close": 94.5199966430664,
      "volume": 2117800
    },
    {
      "time": "2026-01-09",
      "open": 94.51000213623047,
      "high": 94.86000061035156,
      "low": 94.38999938964844,
      "close": 94.63999938964844,
      "volume": 2759700
    },
    {
      "time": "2026-01-12",
      "open": 94.44999694824219,
      "high": 94.87999725341797,
      "low": 94.3499984741211,
      "close": 94.86000061035156,
      "volume": 1335500
    },
    {
      "time": "2026-01-13",
      "open": 94.66000366210938,
      "high": 94.77999877929688,
      "low": 94.08000183105469,
      "close": 94.27999877929688,
      "volume": 2116900
    },
    {
      "time": "2026-01-14",
      "open": 94.12000274658203,
      "high": 94.66000366210938,
      "low": 94.12000274658203,
      "close": 94.62999725341797,
      "volume": 1672400
    },
    {
      "time": "2026-01-15",
      "open": 94.75,
      "high": 94.83000183105469,
      "low": 94.44000244140625,
      "close": 94.58000183105469,
      "volume": 1884100
    },
    {
      "time": "2026-01-16",
      "open": 94.44999694824219,
      "high": 94.5999984741211,
      "low": 94.0999984741211,
      "close": 94.41999816894531,
      "volume": 1949700
    },
    {
      "time": "2026-01-20",
      "open": 93.77999877929688,
      "high": 94.18000030517578,
      "low": 93.5199966430664,
      "close": 93.61000061035156,
      "volume": 2858100
    },
    {
      "time": "2026-01-21",
      "open": 93.87999725341797,
      "high": 94.5199966430664,
      "low": 93.70999908447266,
      "close": 94.33999633789062,
      "volume": 3099900
    },
    {
      "time": "2026-01-22",
      "open": 94.52999877929688,
      "high": 94.88999938964844,
      "low": 94.3499984741211,
      "close": 94.73999786376953,
      "volume": 1842100
    },
    {
      "time": "2026-01-23",
      "open": 94.70999908447266,
      "high": 94.87999725341797,
      "low": 94.47000122070312,
      "close": 94.87999725341797,
      "volume": 1150100
    },
    {
      "time": "2026-01-26",
      "open": 95.16000366210938,
      "high": 95.62000274658203,
      "low": 95.11000061035156,
      "close": 95.5199966430664,
      "volume": 2024200
    },
    {
      "time": "2026-01-27",
      "open": 95.26000213623047,
      "high": 95.37999725341797,
      "low": 94.93000030517578,
      "close": 95.33000183105469,
      "volume": 1827300
    },
    {
      "time": "2026-01-28",
      "open": 95.12000274658203,
      "high": 95.44999694824219,
      "low": 95.0199966430664,
      "close": 95.16000366210938,
      "volume": 2041000
    },
    {
      "time": "2026-01-29",
      "open": 95.2300033569336,
      "high": 95.43000030517578,
      "low": 94.20999908447266,
      "close": 94.68000030517578,
      "volume": 2949900
    },
    {
      "time": "2026-01-30",
      "open": 94.66000366210938,
      "high": 95.02999877929688,
      "low": 94.29000091552734,
      "close": 94.98999786376953,
      "volume": 3893100
    },
    {
      "time": "2026-02-02",
      "open": 94.98999786376953,
      "high": 95.73999786376953,
      "low": 94.86000061035156,
      "close": 95.37999725341797,
      "volume": 2169200
    },
    {
      "time": "2026-02-03",
      "open": 95,
      "high": 95.47000122070312,
      "low": 94.51000213623047,
      "close": 94.87999725341797,
      "volume": 5612800
    },
    {
      "time": "2026-02-04",
      "open": 94.81999969482422,
      "high": 95.48999786376953,
      "low": 94.69999694824219,
      "close": 95.12999725341797,
      "volume": 3597500
    },
    {
      "time": "2026-02-05",
      "open": 95.06999969482422,
      "high": 95.73999786376953,
      "low": 94.83000183105469,
      "close": 94.93000030517578,
      "volume": 5189200
    },
    {
      "time": "2026-02-06",
      "open": 95.38999938964844,
      "high": 96.08999633789062,
      "low": 95.38999938964844,
      "close": 96.02999877929688,
      "volume": 2982600
    },
    {
      "time": "2026-02-09",
      "open": 95.79000091552734,
      "high": 96.04000091552734,
      "low": 95.56999969482422,
      "close": 95.9000015258789,
      "volume": 2192900
    },
    {
      "time": "2026-02-10",
      "open": 95.9000015258789,
      "high": 96.30999755859375,
      "low": 95.87000274658203,
      "close": 95.93000030517578,
      "volume": 1765700
    },
    {
      "time": "2026-02-11",
      "open": 95.98999786376953,
      "high": 96.0999984741211,
      "low": 95.48999786376953,
      "close": 96.02999877929688,
      "volume": 2698300
    },
    {
      "time": "2026-02-12",
      "open": 96.05000305175781,
      "high": 96.33999633789062,
      "low": 95.19000244140625,
      "close": 95.19000244140625,
      "volume": 5389500
    },
    {
      "time": "2026-02-13",
      "open": 95.33999633789062,
      "high": 96.55000305175781,
      "low": 95.33999633789062,
      "close": 96.19000244140625,
      "volume": 4746100
    },
    {
      "time": "2026-02-17",
      "open": 96.19000244140625,
      "high": 96.6500015258789,
      "low": 95.47000122070312,
      "close": 95.83999633789062,
      "volume": 1895300
    },
    {
      "time": "2026-02-18",
      "open": 95.88999938964844,
      "high": 96.08000183105469,
      "low": 95.52999877929688,
      "close": 96.02999877929688,
      "volume": 2089900
    },
    {
      "time": "2026-02-19",
      "open": 96.01000213623047,
      "high": 96.2699966430664,
      "low": 95.69999694824219,
      "close": 96.05000305175781,
      "volume": 1727000
    },
    {
      "time": "2026-02-20",
      "open": 95.88999938964844,
      "high": 96.33000183105469,
      "low": 95.70999908447266,
      "close": 96.19000244140625,
      "volume": 1652800
    },
    {
      "time": "2026-02-23",
      "open": 95.87999725341797,
      "high": 96.4000015258789,
      "low": 95.66999816894531,
      "close": 95.80000305175781,
      "volume": 1124000
    },
    {
      "time": "2026-02-24",
      "open": 95.77999877929688,
      "high": 96.45999908447266,
      "low": 95.72000122070312,
      "close": 96.38999938964844,
      "volume": 1614800
    },
    {
      "time": "2026-02-25",
      "open": 96.19999694824219,
      "high": 96.47000122070312,
      "low": 95.94999694824219,
      "close": 96.41000366210938,
      "volume": 1020800
    },
    {
      "time": "2026-02-26",
      "open": 96.70999908447266,
      "high": 96.9000015258789,
      "low": 96.36000061035156,
      "close": 96.80000305175781,
      "volume": 2089200
    },
    {
      "time": "2026-02-27",
      "open": 96.36000061035156,
      "high": 97.87999725341797,
      "low": 96.36000061035156,
      "close": 97.80999755859375,
      "volume": 3588500
    },
    {
      "time": "2026-03-02",
      "open": 97.43000030517578,
      "high": 98.06999969482422,
      "low": 97.29000091552734,
      "close": 97.68000030517578,
      "volume": 4618600
    },
    {
      "time": "2026-03-03",
      "open": 96.5999984741211,
      "high": 97.5,
      "low": 95.80999755859375,
      "close": 97.20999908447266,
      "volume": 6632600
    },
    {
      "time": "2026-03-04",
      "open": 97.20999908447266,
      "high": 97.58000183105469,
      "low": 96.68000030517578,
      "close": 97.36000061035156,
      "volume": 3193900
    },
    {
      "time": "2026-03-05",
      "open": 96.9000015258789,
      "high": 97.2300033569336,
      "low": 96.41000366210938,
      "close": 96.80999755859375,
      "volume": 3689900
    },
    {
      "time": "2026-03-06",
      "open": 96.29000091552734,
      "high": 96.80999755859375,
      "low": 95.7699966430664,
      "close": 96.6500015258789,
      "volume": 3300100
    },
    {
      "time": "2026-03-09",
      "open": 95.97000122070312,
      "high": 96.88999938964844,
      "low": 95.45999908447266,
      "close": 96.63999938964844,
      "volume": 3733600
    },
    {
      "time": "2026-03-10",
      "open": 96.55999755859375,
      "high": 96.70999908447266,
      "low": 95.62999725341797,
      "close": 95.91999816894531,
      "volume": 3565600
    },
    {
      "time": "2026-03-11",
      "open": 95.77999877929688,
      "high": 95.87999725341797,
      "low": 95.11000061035156,
      "close": 95.41999816894531,
      "volume": 4053200
    },
    {
      "time": "2026-03-12",
      "open": 95.01000213623047,
      "high": 95.81999969482422,
      "low": 94.98999786376953,
      "close": 94.98999786376953,
      "volume": 2471400
    },
    {
      "time": "2026-03-13",
      "open": 95.41000366210938,
      "high": 95.94000244140625,
      "low": 94.91000366210938,
      "close": 95.06999969482422,
      "volume": 2736900
    },
    {
      "time": "2026-03-16",
      "open": 95.4800033569336,
      "high": 95.9000015258789,
      "low": 95.38999938964844,
      "close": 95.63999938964844,
      "volume": 3059200
    },
    {
      "time": "2026-03-17",
      "open": 95.56999969482422,
      "high": 95.94000244140625,
      "low": 95.08000183105469,
      "close": 95.08999633789062,
      "volume": 2152100
    },
    {
      "time": "2026-03-18",
      "open": 94.77999877929688,
      "high": 94.77999877929688,
      "low": 93.4800033569336,
      "close": 93.48999786376953,
      "volume": 2279500
    },
    {
      "time": "2026-03-19",
      "open": 93.2300033569336,
      "high": 93.80000305175781,
      "low": 92.94000244140625,
      "close": 93.27999877929688,
      "volume": 3210600
    },
    {
      "time": "2026-03-20",
      "open": 93.2300033569336,
      "high": 93.31999969482422,
      "low": 92.08000183105469,
      "close": 92.3499984741211,
      "volume": 4339100
    },
    {
      "time": "2026-03-23",
      "open": 93.12999725341797,
      "high": 93.51000213623047,
      "low": 92.66999816894531,
      "close": 92.76000213623047,
      "volume": 3787200
    },
    {
      "time": "2026-03-24",
      "open": 92.33000183105469,
      "high": 92.86000061035156,
      "low": 92.02999877929688,
      "close": 92.30999755859375,
      "volume": 2809700
    },
    {
      "time": "2026-03-25",
      "open": 92.8499984741211,
      "high": 93.11000061035156,
      "low": 92.22000122070312,
      "close": 92.62999725341797,
      "volume": 2684300
    },
    {
      "time": "2026-03-26",
      "open": 92.33999633789062,
      "high": 93.08000183105469,
      "low": 92.16999816894531,
      "close": 92.20999908447266,
      "volume": 2284000
    },
    {
      "time": "2026-03-27",
      "open": 92,
      "high": 92.08999633789062,
      "low": 91.0199966430664,
      "close": 91.12000274658203,
      "volume": 2229400
    },
    {
      "time": "2026-03-30",
      "open": 91.77999877929688,
      "high": 92.30000305175781,
      "low": 91.36000061035156,
      "close": 91.69000244140625,
      "volume": 2103500
    },
    {
      "time": "2026-03-31",
      "open": 92.19000244140625,
      "high": 92.83000183105469,
      "low": 91.63999938964844,
      "close": 92.73999786376953,
      "volume": 4531900
    },
    {
      "time": "2026-04-01",
      "open": 92.80000305175781,
      "high": 92.98999786376953,
      "low": 92.41999816894531,
      "close": 92.66999816894531,
      "volume": 3071100
    },
    {
      "time": "2026-04-02",
      "open": 92.23999786376953,
      "high": 93.4800033569336,
      "low": 92.23999786376953,
      "close": 93.36000061035156,
      "volume": 2776700
    },
    {
      "time": "2026-04-06",
      "open": 93.1500015258789,
      "high": 93.52999877929688,
      "low": 93.08000183105469,
      "close": 93.41999816894531,
      "volume": 1212600
    },
    {
      "time": "2026-04-07",
      "open": 93.2300033569336,
      "high": 93.37000274658203,
      "low": 92.86000061035156,
      "close": 93.20999908447266,
      "volume": 2264400
    },
    {
      "time": "2026-04-08",
      "open": 94.0999984741211,
      "high": 94.12000274658203,
      "low": 93.5199966430664,
      "close": 94.12000274658203,
      "volume": 2131000
    },
    {
      "time": "2026-04-09",
      "open": 93.83999633789062,
      "high": 94.08999633789062,
      "low": 93.5999984741211,
      "close": 93.86000061035156,
      "volume": 1498200
    },
    {
      "time": "2026-04-10",
      "open": 93.94999694824219,
      "high": 93.94999694824219,
      "low": 92.66999816894531,
      "close": 92.75,
      "volume": 2162300
    },
    {
      "time": "2026-04-13",
      "open": 92.68000030517578,
      "high": 93.55999755859375,
      "low": 92.66000366210938,
      "close": 93.51000213623047,
      "volume": 1575400
    },
    {
      "time": "2026-04-14",
      "open": 93.55000305175781,
      "high": 93.7300033569336,
      "low": 93.2300033569336,
      "close": 93.66999816894531,
      "volume": 1813300
    },
    {
      "time": "2026-04-15",
      "open": 93.69999694824219,
      "high": 94.12000274658203,
      "low": 93.4800033569336,
      "close": 93.94000244140625,
      "volume": 2240500
    },
    {
      "time": "2026-04-16",
      "open": 94.0199966430664,
      "high": 94.44000244140625,
      "low": 94.0199966430664,
      "close": 94.38999938964844,
      "volume": 2220600
    },
    {
      "time": "2026-04-17",
      "open": 94.61000061035156,
      "high": 94.9800033569336,
      "low": 94.41000366210938,
      "close": 94.86000061035156,
      "volume": 2181700
    },
    {
      "time": "2026-04-20",
      "open": 94.69999694824219,
      "high": 95.19000244140625,
      "low": 94.5999984741211,
      "close": 94.73999786376953,
      "volume": 1976200
    },
    {
      "time": "2026-04-21",
      "open": 94.80999755859375,
      "high": 94.8499984741211,
      "low": 93.98999786376953,
      "close": 94.08999633789062,
      "volume": 1459600
    },
    {
      "time": "2026-04-22",
      "open": 94.30999755859375,
      "high": 94.54000091552734,
      "low": 93.7699966430664,
      "close": 94.08999633789062,
      "volume": 2868900
    },
    {
      "time": "2026-04-23",
      "open": 93.76000213623047,
      "high": 94.33000183105469,
      "low": 93.54000091552734,
      "close": 94.30999755859375,
      "volume": 2445400
    },
    {
      "time": "2026-04-24",
      "open": 94.18000030517578,
      "high": 94.2699966430664,
      "low": 93.7699966430664,
      "close": 94.08000183105469,
      "volume": 2014800
    },
    {
      "time": "2026-04-27",
      "open": 93.87999725341797,
      "high": 94.36000061035156,
      "low": 93.56999969482422,
      "close": 93.56999969482422,
      "volume": 1489500
    },
    {
      "time": "2026-04-28",
      "open": 93.91999816894531,
      "high": 94.2300033569336,
      "low": 93.62000274658203,
      "close": 93.77999877929688,
      "volume": 1471700
    },
    {
      "time": "2026-04-29",
      "open": 93.8499984741211,
      "high": 93.9800033569336,
      "low": 93.4800033569336,
      "close": 93.87999725341797,
      "volume": 1411700
    },
    {
      "time": "2026-04-30",
      "open": 93.80000305175781,
      "high": 94.69999694824219,
      "low": 93.58999633789062,
      "close": 94.63999938964844,
      "volume": 4106600
    },
    {
      "time": "2026-05-01",
      "open": 95.0199966430664,
      "high": 95.38999938964844,
      "low": 94.55000305175781,
      "close": 94.58000183105469,
      "volume": 1859700
    },
    {
      "time": "2026-05-04",
      "open": 94.38999938964844,
      "high": 95.08000183105469,
      "low": 94.22000122070312,
      "close": 94.36000061035156,
      "volume": 3148600
    },
    {
      "time": "2026-05-05",
      "open": 94.5999984741211,
      "high": 94.72000122070312,
      "low": 94.02999877929688,
      "close": 94.45999908447266,
      "volume": 2429500
    },
    {
      "time": "2026-05-06",
      "open": 94.37999725341797,
      "high": 94.5,
      "low": 93.80999755859375,
      "close": 93.98999786376953,
      "volume": 3013500
    },
    {
      "time": "2026-05-07",
      "open": 94.27999877929688,
      "high": 94.5199966430664,
      "low": 94.04000091552734,
      "close": 94.27999877929688,
      "volume": 1988700
    },
    {
      "time": "2026-05-08",
      "open": 94.33000183105469,
      "high": 94.43000030517578,
      "low": 93.83999633789062,
      "close": 94.02999877929688,
      "volume": 1724900
    },
    {
      "time": "2026-05-11",
      "open": 94.04000091552734,
      "high": 94.41999816894531,
      "low": 93.8499984741211,
      "close": 94.0999984741211,
      "volume": 1504000
    },
    {
      "time": "2026-05-12",
      "open": 94.19000244140625,
      "high": 94.5999984741211,
      "low": 93.86000061035156,
      "close": 94.48999786376953,
      "volume": 3250300
    },
    {
      "time": "2026-05-13",
      "open": 94.2300033569336,
      "high": 94.44999694824219,
      "low": 93.86000061035156,
      "close": 94.30999755859375,
      "volume": 1701700
    },
    {
      "time": "2026-05-14",
      "open": 94.70999908447266,
      "high": 95.30999755859375,
      "low": 94.58000183105469,
      "close": 95.18000030517578,
      "volume": 2691200
    },
    {
      "time": "2026-05-15",
      "open": 95.02999877929688,
      "high": 95.26000213623047,
      "low": 94.68000030517578,
      "close": 94.69999694824219,
      "volume": 2006100
    },
    {
      "time": "2026-05-18",
      "open": 94.83999633789062,
      "high": 96,
      "low": 94.83999633789062,
      "close": 96,
      "volume": 2851500
    },
    {
      "time": "2026-05-19",
      "open": 95.83999633789062,
      "high": 96.43000030517578,
      "low": 95.73999786376953,
      "close": 95.79000091552734,
      "volume": 3315700
    },
    {
      "time": "2026-05-20",
      "open": 95.6500015258789,
      "high": 96.0199966430664,
      "low": 95.38999938964844,
      "close": 95.9000015258789,
      "volume": 1708300
    },
    {
      "time": "2026-05-21",
      "open": 95.43000030517578,
      "high": 96.05000305175781,
      "low": 94.9800033569336,
      "close": 96.04000091552734,
      "volume": 1614600
    },
    {
      "time": "2026-05-22",
      "open": 96.43000030517578,
      "high": 97.05000305175781,
      "low": 96.4000015258789,
      "close": 96.87999725341797,
      "volume": 2133700
    },
    {
      "time": "2026-05-26",
      "open": 97.01000213623047,
      "high": 97.01000213623047,
      "low": 96.4800033569336,
      "close": 96.48999786376953,
      "volume": 2556600
    },
    {
      "time": "2026-05-27",
      "open": 96.33000183105469,
      "high": 96.75,
      "low": 96.04000091552734,
      "close": 96.04000091552734,
      "volume": 1692900
    },
    {
      "time": "2026-05-28",
      "open": 96.30999755859375,
      "high": 96.62000274658203,
      "low": 95.97000122070312,
      "close": 96.33000183105469,
      "volume": 931200
    },
    {
      "time": "2026-05-29",
      "open": 96.45999908447266,
      "high": 96.63999938964844,
      "low": 96.18000030517578,
      "close": 96.5999984741211,
      "volume": 2497800
    },
    {
      "time": "2026-06-01",
      "open": 96.55999755859375,
      "high": 97.16000366210938,
      "low": 96.48999786376953,
      "close": 96.94999694824219,
      "volume": 2463600
    },
    {
      "time": "2026-06-02",
      "open": 96.52999877929688,
      "high": 97,
      "low": 96.13999938964844,
      "close": 96.93000030517578,
      "volume": 1492500
    },
    {
      "time": "2026-06-03",
      "open": 96.68000030517578,
      "high": 96.76000213623047,
      "low": 96.26000213623047,
      "close": 96.26000213623047,
      "volume": 2771200
    },
    {
      "time": "2026-06-04",
      "open": 96.52999877929688,
      "high": 96.83999633789062,
      "low": 96.45999908447266,
      "close": 96.66000366210938,
      "volume": 2730900
    },
    {
      "time": "2026-06-05",
      "open": 96.38999938964844,
      "high": 96.66999816894531,
      "low": 95.61000061035156,
      "close": 95.63999938964844,
      "volume": 3330600
    },
    {
      "time": "2026-06-08",
      "open": 95.87000274658203,
      "high": 96.0199966430664,
      "low": 95.2300033569336,
      "close": 95.2300033569336,
      "volume": 2304800
    },
    {
      "time": "2026-06-09",
      "open": 95.51000213623047,
      "high": 95.76000213623047,
      "low": 94.5,
      "close": 95.58000183105469,
      "volume": 2453200
    },
    {
      "time": "2026-06-10",
      "open": 95.4000015258789,
      "high": 96.05000305175781,
      "low": 95.1500015258789,
      "close": 95.22000122070312,
      "volume": 2058100
    },
    {
      "time": "2026-06-11",
      "open": 95.26000213623047,
      "high": 96.12000274658203,
      "low": 95.18000030517578,
      "close": 95.63999938964844,
      "volume": 2987800
    },
    {
      "time": "2026-06-12",
      "open": 95.87999725341797,
      "high": 96.1500015258789,
      "low": 95.30999755859375,
      "close": 96.05000305175781,
      "volume": 1742200
    },
    {
      "time": "2026-06-15",
      "open": 96.16999816894531,
      "high": 96.47000122070312,
      "low": 95.77999877929688,
      "close": 96.33999633789062,
      "volume": 1813300
    },
    {
      "time": "2026-06-16",
      "open": 96.44000244140625,
      "high": 96.5999984741211,
      "low": 95.80000305175781,
      "close": 95.91000366210938,
      "volume": 1964500
    },
    {
      "time": "2026-06-17",
      "open": 95.79000091552734,
      "high": 95.9000015258789,
      "low": 94.43000030517578,
      "close": 94.63999938964844,
      "volume": 1714000
    },
    {
      "time": "2026-06-18",
      "open": 94.98999786376953,
      "high": 95.05999755859375,
      "low": 94.1500015258789,
      "close": 94.23999786376953,
      "volume": 3351400
    },
    {
      "time": "2026-06-22",
      "open": 94.3499984741211,
      "high": 94.80999755859375,
      "low": 94.05999755859375,
      "close": 94.27999877929688,
      "volume": 1890800
    },
    {
      "time": "2026-06-23",
      "open": 94.08000183105469,
      "high": 94.76000213623047,
      "low": 93.88999938964844,
      "close": 94.55000305175781,
      "volume": 2417500
    },
    {
      "time": "2026-06-24",
      "open": 94.47000122070312,
      "high": 95.37999725341797,
      "low": 94.47000122070312,
      "close": 94.86000061035156,
      "volume": 2450700
    },
    {
      "time": "2026-06-25",
      "open": 95.19999694824219,
      "high": 95.66000366210938,
      "low": 94.75,
      "close": 94.88999938964844,
      "volume": 2069600
    },
    {
      "time": "2026-06-26",
      "open": 94.73999786376953,
      "high": 95.98999786376953,
      "low": 94.7300033569336,
      "close": 95.98999786376953,
      "volume": 1885500
    },
    {
      "time": "2026-06-29",
      "open": 96,
      "high": 96.27999877929688,
      "low": 95.66999816894531,
      "close": 96.16000366210938,
      "volume": 1640500
    },
    {
      "time": "2026-06-30",
      "open": 95.9800033569336,
      "high": 96.68000030517578,
      "low": 95.9000015258789,
      "close": 96.45999908447266,
      "volume": 2496600
    },
    {
      "time": "2026-07-01",
      "open": 96.29000091552734,
      "high": 97.29000091552734,
      "low": 96.29000091552734,
      "close": 96.88999938964844,
      "volume": 2540200
    },
    {
      "time": "2026-07-02",
      "open": 97.2300033569336,
      "high": 97.94999694824219,
      "low": 97.19999694824219,
      "close": 97.88999938964844,
      "volume": 2281800
    },
    {
      "time": "2026-07-06",
      "open": 97.95999908447266,
      "high": 98.08999633789062,
      "low": 97.55999755859375,
      "close": 97.88999938964844,
      "volume": 1784500
    },
    {
      "time": "2026-07-07",
      "open": 98.23999786376953,
      "high": 98.7300033569336,
      "low": 98.23999786376953,
      "close": 98.3499984741211,
      "volume": 2395600
    },
    {
      "time": "2026-07-08",
      "open": 97.86000061035156,
      "high": 97.94000244140625,
      "low": 97.58999633789062,
      "close": 97.6500015258789,
      "volume": 1866300
    },
    {
      "time": "2026-07-09",
      "open": 97.62000274658203,
      "high": 97.88999938964844,
      "low": 97.37999725341797,
      "close": 97.5999984741211,
      "volume": 1693900
    },
    {
      "time": "2026-07-10",
      "open": 97.69000244140625,
      "high": 97.76000213623047,
      "low": 97.12000274658203,
      "close": 97.76000213623047,
      "volume": 1811000
    },
    {
      "time": "2026-07-13",
      "open": 97.76000213623047,
      "high": 98.0199966430664,
      "low": 97.66000366210938,
      "close": 97.81999969482422,
      "volume": 2101100
    },
    {
      "time": "2026-07-14",
      "open": 97.19999694824219,
      "high": 97.48999786376953,
      "low": 96.87999725341797,
      "close": 96.87999725341797,
      "volume": 1933600
    },
    {
      "time": "2026-07-15",
      "open": 96.91000366210938,
      "high": 96.9800033569336,
      "low": 95.9800033569336,
      "close": 96.08999633789062,
      "volume": 3711000
    },
    {
      "time": "2026-07-16",
      "open": 96.13999938964844,
      "high": 97.1500015258789,
      "low": 96.13999938964844,
      "close": 97.12999725341797,
      "volume": 2760000
    },
    {
      "time": "2026-07-17",
      "open": 96.9000015258789,
      "high": 97.62000274658203,
      "low": 96.55999755859375,
      "close": 96.5999984741211,
      "volume": 3122200
    },
    {
      "time": "2026-07-20",
      "open": 96.61000061035156,
      "high": 96.94000244140625,
      "low": 96.45999908447266,
      "close": 96.5,
      "volume": 1697000
    },
    {
      "time": "2026-07-21",
      "open": 96.58000183105469,
      "high": 96.63999938964844,
      "low": 96.29000091552734,
      "close": 96.55000305175781,
      "volume": 1745200
    },
    {
      "time": "2026-07-22",
      "open": 96.48999786376953,
      "high": 96.83000183105469,
      "low": 96.06999969482422,
      "close": 96.25,
      "volume": 1436700
    },
    {
      "time": "2026-07-23",
      "open": 95.87999725341797,
      "high": 96.33000183105469,
      "low": 95.79000091552734,
      "close": 96.11000061035156,
      "volume": 1950800
    },
    {
      "time": "2026-07-24",
      "open": 96.30999755859375,
      "high": 97.0999984741211,
      "low": 96.30999755859375,
      "close": 96.94999694824219,
      "volume": 2088600
    },
    {
      "time": "2026-07-27",
      "open": 97.38999938964844,
      "high": 97.79000091552734,
      "low": 97.38999938964844,
      "close": 97.55000305175781,
      "volume": 1733200
    },
    {
      "time": "2026-07-28",
      "open": 98.05000305175781,
      "high": 98.94000244140625,
      "low": 97.9800033569336,
      "close": 98.55999755859375,
      "volume": 2354600
    },
    {
      "time": "2026-07-29",
      "open": 98.58999633789062,
      "high": 99.33999633789062,
      "low": 98.31999969482422,
      "close": 98.3499984741211,
      "volume": 2601200
    },
    {
      "time": "2026-07-30",
      "open": 98.0999984741211,
      "high": 98.0999984741211,
      "low": 96.91000366210938,
      "close": 97.83999633789062,
      "volume": 2793800
    },
    {
      "time": "2026-07-31",
      "open": 97.66000366210938,
      "high": 98.19000244140625,
      "low": 97.1500015258789,
      "close": 97.93000030517578,
      "volume": 3949100
    },
    {
      "time": "2026-08-03",
      "open": 98.38999938964844,
      "high": 98.55999755859375,
      "low": 98.05999755859375,
      "close": 98.2699966430664,
      "volume": 3776200
    },
    {
      "time": "2026-08-04",
      "open": 98.44999694824219,
      "high": 99.79000091552734,
      "low": 98.12999725341797,
      "close": 99.69999694824219,
      "volume": 2618700
    },
    {
      "time": "2026-08-05",
      "open": 100.19999694824219,
      "high": 100.23999786376953,
      "low": 99.44999694824219,
      "close": 99.69000244140625,
      "volume": 2223500
    },
    {
      "time": "2026-08-06",
      "open": 99.77999877929688,
      "high": 100.04000091552734,
      "low": 99.4800033569336,
      "close": 100,
      "volume": 2078900
    },
    {
      "time": "2026-08-07",
      "open": 100.37999725341797,
      "high": 100.72000122070312,
      "low": 100.12999725341797,
      "close": 100.62000274658203,
      "volume": 1895600
    },
    {
      "time": "2026-08-10",
      "open": 100.69000244140625,
      "high": 101.06999969482422,
      "low": 100.54000091552734,
      "close": 100.83000183105469,
      "volume": 1626300
    },
    {
      "time": "2026-08-11",
      "open": 100.76000213623047,
      "high": 101,
      "low": 100.6500015258789,
      "close": 100.7300033569336,
      "volume": 2388100
    },
    {
      "time": "2026-08-12",
      "open": 100.62000274658203,
      "high": 100.91999816894531,
      "low": 100.44999694824219,
      "close": 100.7699966430664,
      "volume": 1788100
    },
    {
      "time": "2026-08-13",
      "open": 100.91000366210938,
      "high": 101.44999694824219,
      "low": 100.80000305175781,
      "close": 101.37000274658203,
      "volume": 2116500
    },
    {
      "time": "2026-08-14",
      "open": 101.37999725341797,
      "high": 101.4800033569336,
      "low": 100.94999694824219,
      "close": 101.12999725341797,
      "volume": 1281400
    },
    {
      "time": "2026-08-17",
      "open": 100.83000183105469,
      "high": 101.05999755859375,
      "low": 100.38999938964844,
      "close": 100.4000015258789,
      "volume": 1344500
    },
    {
      "time": "2026-08-18",
      "open": 100.58000183105469,
      "high": 101.05999755859375,
      "low": 100.51000213623047,
      "close": 100.5199966430664,
      "volume": 1386400
    },
    {
      "time": "2026-08-19",
      "open": 101.11000061035156,
      "high": 101.81999969482422,
      "low": 100.94999694824219,
      "close": 101.29000091552734,
      "volume": 1498200
    },
    {
      "time": "2026-08-20",
      "open": 100.79000091552734,
      "high": 101.3499984741211,
      "low": 100.6500015258789,
      "close": 100.66999816894531,
      "volume": 1345700
    },
    {
      "time": "2026-08-21",
      "open": 100.97000122070312,
      "high": 101.51000213623047,
      "low": 100.8499984741211,
      "close": 101.2300033569336,
      "volume": 1314500
    },
    {
      "time": "2026-08-24",
      "open": 101.12999725341797,
      "high": 101.62000274658203,
      "low": 101.08999633789062,
      "close": 101.56999969482422,
      "volume": 1707500
    },
    {
      "time": "2026-08-25",
      "open": 101.44999694824219,
      "high": 101.72000122070312,
      "low": 101.33000183105469,
      "close": 101.5,
      "volume": 1081000
    },
    {
      "time": "2026-08-26",
      "open": 101.19000244140625,
      "high": 101.75,
      "low": 101.0999984741211,
      "close": 101.55000305175781,
      "volume": 1039700
    },
    {
      "time": "2026-08-27",
      "open": 101.63999938964844,
      "high": 102.08999633789062,
      "low": 101.41999816894531,
      "close": 101.9800033569336,
      "volume": 1816800
    },
    {
      "time": "2026-08-28",
      "open": 101.98999786376953,
      "high": 102.20999908447266,
      "low": 101.66000366210938,
      "close": 101.73999786376953,
      "volume": 1593500
    },
    {
      "time": "2026-08-31",
      "open": 101.43000030517578,
      "high": 101.68000030517578,
      "low": 101.26000213623047,
      "close": 101.5199966430664,
      "volume": 1271000
    },
    {
      "time": "2026-09-01",
      "open": 101.3499984741211,
      "high": 101.77999877929688,
      "low": 100.94999694824219,
      "close": 101.12000274658203,
      "volume": 1659900
    },
    {
      "time": "2026-09-02",
      "open": 101.05000305175781,
      "high": 101.11000061035156,
      "low": 100.75,
      "close": 100.9800033569336,
      "volume": 901100
    },
    {
      "time": "2026-09-03",
      "open": 101.41000366210938,
      "high": 101.9800033569336,
      "low": 101.25,
      "close": 101.80999755859375,
      "volume": 1556300
    },
    {
      "time": "2026-09-04",
      "open": 101.30999755859375,
      "high": 101.37000274658203,
      "low": 100.75,
      "close": 100.80000305175781,
      "volume": 1354500
    },
    {
      "time": "2026-09-08",
      "open": 100.18000030517578,
      "high": 100.4000015258789,
      "low": 99.87000274658203,
      "close": 99.91999816894531,
      "volume": 2558900
    },
    {
      "time": "2026-09-09",
      "open": 99.86000061035156,
      "high": 99.86000061035156,
      "low": 99.3499984741211,
      "close": 99.44999694824219,
      "volume": 1712900
    },
    {
      "time": "2026-09-10",
      "open": 99.38999938964844,
      "high": 99.5999984741211,
      "low": 98.94000244140625,
      "close": 99,
      "volume": 1650200
    },
    {
      "time": "2026-09-11",
      "open": 99.62999725341797,
      "high": 99.73999786376953,
      "low": 99.30999755859375,
      "close": 99.61000061035156,
      "volume": 1104500
    },
    {
      "time": "2026-09-14",
      "open": 99.87000274658203,
      "high": 100.37000274658203,
      "low": 99.87000274658203,
      "close": 100.2197036743164,
      "volume": 963818
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 94.02699981689453
    },
    {
      "time": "2025-11-24",
      "value": 94.02219985961914
    },
    {
      "time": "2025-11-25",
      "value": 94.05339996337891
    },
    {
      "time": "2025-11-26",
      "value": 94.08059997558594
    },
    {
      "time": "2025-11-28",
      "value": 94.11339996337891
    },
    {
      "time": "2025-12-01",
      "value": 94.12779998779297
    },
    {
      "time": "2025-12-02",
      "value": 94.13479995727539
    },
    {
      "time": "2025-12-03",
      "value": 94.14379989624024
    },
    {
      "time": "2025-12-04",
      "value": 94.15079986572266
    },
    {
      "time": "2025-12-05",
      "value": 94.17019989013671
    },
    {
      "time": "2025-12-08",
      "value": 94.15719985961914
    },
    {
      "time": "2025-12-09",
      "value": 94.13599990844726
    },
    {
      "time": "2025-12-10",
      "value": 94.11039993286133
    },
    {
      "time": "2025-12-11",
      "value": 94.10399993896485
    },
    {
      "time": "2025-12-12",
      "value": 94.0999998474121
    },
    {
      "time": "2025-12-15",
      "value": 94.09239974975586
    },
    {
      "time": "2025-12-16",
      "value": 94.06479965209961
    },
    {
      "time": "2025-12-17",
      "value": 94.03539962768555
    },
    {
      "time": "2025-12-18",
      "value": 94.00379959106445
    },
    {
      "time": "2025-12-19",
      "value": 93.98859970092774
    },
    {
      "time": "2025-12-22",
      "value": 94.00339981079101
    },
    {
      "time": "2025-12-23",
      "value": 94.01279983520507
    },
    {
      "time": "2025-12-24",
      "value": 94.02019989013672
    },
    {
      "time": "2025-12-26",
      "value": 94.03739990234375
    },
    {
      "time": "2025-12-29",
      "value": 94.07219985961915
    },
    {
      "time": "2025-12-30",
      "value": 94.08999984741212
    },
    {
      "time": "2025-12-31",
      "value": 94.08079986572265
    },
    {
      "time": "2026-01-02",
      "value": 94.05919982910156
    },
    {
      "time": "2026-01-05",
      "value": 94.04559982299804
    },
    {
      "time": "2026-01-06",
      "value": 94.04799987792968
    },
    {
      "time": "2026-01-07",
      "value": 94.0415998840332
    },
    {
      "time": "2026-01-08",
      "value": 94.03339981079101
    },
    {
      "time": "2026-01-09",
      "value": 94.04159973144532
    },
    {
      "time": "2026-01-12",
      "value": 94.0779997253418
    },
    {
      "time": "2026-01-13",
      "value": 94.09879974365235
    },
    {
      "time": "2026-01-14",
      "value": 94.1277996826172
    },
    {
      "time": "2026-01-15",
      "value": 94.16439971923828
    },
    {
      "time": "2026-01-16",
      "value": 94.1963996887207
    },
    {
      "time": "2026-01-20",
      "value": 94.20959976196289
    },
    {
      "time": "2026-01-21",
      "value": 94.24959976196288
    },
    {
      "time": "2026-01-22",
      "value": 94.2845997619629
    },
    {
      "time": "2026-01-23",
      "value": 94.31439971923828
    },
    {
      "time": "2026-01-26",
      "value": 94.33879959106446
    },
    {
      "time": "2026-01-27",
      "value": 94.35419967651367
    },
    {
      "time": "2026-01-28",
      "value": 94.37519973754883
    },
    {
      "time": "2026-01-29",
      "value": 94.3847998046875
    },
    {
      "time": "2026-01-30",
      "value": 94.41039978027344
    },
    {
      "time": "2026-02-02",
      "value": 94.4447996520996
    },
    {
      "time": "2026-02-03",
      "value": 94.47879959106446
    },
    {
      "time": "2026-02-04",
      "value": 94.52879959106446
    },
    {
      "time": "2026-02-05",
      "value": 94.55339965820312
    },
    {
      "time": "2026-02-06",
      "value": 94.60179962158203
    },
    {
      "time": "2026-02-09",
      "value": 94.62659957885742
    },
    {
      "time": "2026-02-10",
      "value": 94.64679962158203
    },
    {
      "time": "2026-02-11",
      "value": 94.66079956054688
    },
    {
      "time": "2026-02-12",
      "value": 94.67339965820312
    },
    {
      "time": "2026-02-13",
      "value": 94.7113996887207
    },
    {
      "time": "2026-02-17",
      "value": 94.73639968872071
    },
    {
      "time": "2026-02-18",
      "value": 94.76679962158204
    },
    {
      "time": "2026-02-19",
      "value": 94.7961996459961
    },
    {
      "time": "2026-02-20",
      "value": 94.84219970703126
    },
    {
      "time": "2026-02-23",
      "value": 94.88499969482422
    },
    {
      "time": "2026-02-24",
      "value": 94.93559967041016
    },
    {
      "time": "2026-02-25",
      "value": 94.97079971313477
    },
    {
      "time": "2026-02-26",
      "value": 95.01419982910156
    },
    {
      "time": "2026-02-27",
      "value": 95.07499984741212
    },
    {
      "time": "2026-03-02",
      "value": 95.15459991455079
    },
    {
      "time": "2026-03-03",
      "value": 95.22339996337891
    },
    {
      "time": "2026-03-04",
      "value": 95.29360000610352
    },
    {
      "time": "2026-03-05",
      "value": 95.34739990234375
    },
    {
      "time": "2026-03-06",
      "value": 95.38579986572266
    },
    {
      "time": "2026-03-09",
      "value": 95.42359985351563
    },
    {
      "time": "2026-03-10",
      "value": 95.44059982299805
    },
    {
      "time": "2026-03-11",
      "value": 95.44679977416992
    },
    {
      "time": "2026-03-12",
      "value": 95.44519973754883
    },
    {
      "time": "2026-03-13",
      "value": 95.44759979248047
    },
    {
      "time": "2026-03-16",
      "value": 95.47719970703125
    },
    {
      "time": "2026-03-17",
      "value": 95.50599960327149
    },
    {
      "time": "2026-03-18",
      "value": 95.49579956054687
    },
    {
      "time": "2026-03-19",
      "value": 95.47039947509765
    },
    {
      "time": "2026-03-20",
      "value": 95.43379943847657
    },
    {
      "time": "2026-03-23",
      "value": 95.39859954833985
    },
    {
      "time": "2026-03-24",
      "value": 95.35199951171874
    },
    {
      "time": "2026-03-25",
      "value": 95.30739944458008
    },
    {
      "time": "2026-03-26",
      "value": 95.2659994506836
    },
    {
      "time": "2026-03-27",
      "value": 95.19579956054687
    },
    {
      "time": "2026-03-30",
      "value": 95.13799957275391
    },
    {
      "time": "2026-03-31",
      "value": 95.10439956665039
    },
    {
      "time": "2026-04-01",
      "value": 95.08559951782226
    },
    {
      "time": "2026-04-02",
      "value": 95.06599960327148
    },
    {
      "time": "2026-04-06",
      "value": 95.039599609375
    },
    {
      "time": "2026-04-07",
      "value": 95.00619964599609
    },
    {
      "time": "2026-04-08",
      "value": 94.9781997680664
    },
    {
      "time": "2026-04-09",
      "value": 94.94879974365234
    },
    {
      "time": "2026-04-10",
      "value": 94.90059967041016
    },
    {
      "time": "2026-04-13",
      "value": 94.87719970703125
    },
    {
      "time": "2026-04-14",
      "value": 94.85079971313476
    },
    {
      "time": "2026-04-15",
      "value": 94.82199981689453
    },
    {
      "time": "2026-04-16",
      "value": 94.81219985961914
    },
    {
      "time": "2026-04-17",
      "value": 94.80679992675782
    },
    {
      "time": "2026-04-20",
      "value": 94.8029998779297
    },
    {
      "time": "2026-04-21",
      "value": 94.76419982910156
    },
    {
      "time": "2026-04-22",
      "value": 94.7279997253418
    },
    {
      "time": "2026-04-23",
      "value": 94.69559967041016
    },
    {
      "time": "2026-04-24",
      "value": 94.65659973144531
    },
    {
      "time": "2026-04-27",
      "value": 94.62419967651367
    },
    {
      "time": "2026-04-28",
      "value": 94.57599960327148
    },
    {
      "time": "2026-04-29",
      "value": 94.53679962158203
    },
    {
      "time": "2026-04-30",
      "value": 94.50899963378906
    },
    {
      "time": "2026-05-01",
      "value": 94.479599609375
    },
    {
      "time": "2026-05-04",
      "value": 94.4429995727539
    },
    {
      "time": "2026-05-05",
      "value": 94.4161994934082
    },
    {
      "time": "2026-05-06",
      "value": 94.36819946289063
    },
    {
      "time": "2026-05-07",
      "value": 94.32559936523438
    },
    {
      "time": "2026-05-08",
      "value": 94.27019927978516
    },
    {
      "time": "2026-05-11",
      "value": 94.1959992980957
    },
    {
      "time": "2026-05-12",
      "value": 94.13219924926757
    },
    {
      "time": "2026-05-13",
      "value": 94.07419921875
    },
    {
      "time": "2026-05-14",
      "value": 94.03059921264648
    },
    {
      "time": "2026-05-15",
      "value": 93.98839920043946
    },
    {
      "time": "2026-05-18",
      "value": 93.97539916992187
    },
    {
      "time": "2026-05-19",
      "value": 93.95839920043946
    },
    {
      "time": "2026-05-20",
      "value": 93.95799926757813
    },
    {
      "time": "2026-05-21",
      "value": 93.97039932250976
    },
    {
      "time": "2026-05-22",
      "value": 94.00819931030273
    },
    {
      "time": "2026-05-26",
      "value": 94.03659927368165
    },
    {
      "time": "2026-05-27",
      "value": 94.04459930419922
    },
    {
      "time": "2026-05-28",
      "value": 94.0693994140625
    },
    {
      "time": "2026-05-29",
      "value": 94.13159942626953
    },
    {
      "time": "2026-06-01",
      "value": 94.20499938964844
    },
    {
      "time": "2026-06-02",
      "value": 94.29659942626954
    },
    {
      "time": "2026-06-03",
      "value": 94.36659942626953
    },
    {
      "time": "2026-06-04",
      "value": 94.45359954833984
    },
    {
      "time": "2026-06-05",
      "value": 94.51379959106445
    },
    {
      "time": "2026-06-08",
      "value": 94.57419967651367
    },
    {
      "time": "2026-06-09",
      "value": 94.66339965820312
    },
    {
      "time": "2026-06-10",
      "value": 94.73399963378907
    },
    {
      "time": "2026-06-11",
      "value": 94.79199966430664
    },
    {
      "time": "2026-06-12",
      "value": 94.8595997619629
    },
    {
      "time": "2026-06-15",
      "value": 94.91919967651367
    },
    {
      "time": "2026-06-16",
      "value": 94.96899978637695
    },
    {
      "time": "2026-06-17",
      "value": 94.99759979248047
    },
    {
      "time": "2026-06-18",
      "value": 94.99999969482423
    },
    {
      "time": "2026-06-22",
      "value": 95.00839965820313
    },
    {
      "time": "2026-06-23",
      "value": 95.04439971923829
    },
    {
      "time": "2026-06-24",
      "value": 95.0713996887207
    },
    {
      "time": "2026-06-25",
      "value": 95.09579971313477
    },
    {
      "time": "2026-06-26",
      "value": 95.13679962158203
    },
    {
      "time": "2026-06-29",
      "value": 95.17219970703125
    },
    {
      "time": "2026-06-30",
      "value": 95.20419967651367
    },
    {
      "time": "2026-07-01",
      "value": 95.24719970703126
    },
    {
      "time": "2026-07-02",
      "value": 95.3231997680664
    },
    {
      "time": "2026-07-06",
      "value": 95.39919982910156
    },
    {
      "time": "2026-07-07",
      "value": 95.4799998474121
    },
    {
      "time": "2026-07-08",
      "value": 95.5513998413086
    },
    {
      "time": "2026-07-09",
      "value": 95.63199981689453
    },
    {
      "time": "2026-07-10",
      "value": 95.7115998840332
    },
    {
      "time": "2026-07-13",
      "value": 95.79039993286133
    },
    {
      "time": "2026-07-14",
      "value": 95.83519989013672
    },
    {
      "time": "2026-07-15",
      "value": 95.86539978027344
    },
    {
      "time": "2026-07-16",
      "value": 95.92079971313477
    },
    {
      "time": "2026-07-17",
      "value": 95.96359970092773
    },
    {
      "time": "2026-07-20",
      "value": 96.01379974365234
    },
    {
      "time": "2026-07-21",
      "value": 96.05919982910156
    },
    {
      "time": "2026-07-22",
      "value": 96.10359985351562
    },
    {
      "time": "2026-07-23",
      "value": 96.14379989624024
    },
    {
      "time": "2026-07-24",
      "value": 96.1929998779297
    },
    {
      "time": "2026-07-27",
      "value": 96.25779998779296
    },
    {
      "time": "2026-07-28",
      "value": 96.32539993286133
    },
    {
      "time": "2026-07-29",
      "value": 96.3983999633789
    },
    {
      "time": "2026-07-30",
      "value": 96.43519989013672
    },
    {
      "time": "2026-07-31",
      "value": 96.47799987792969
    },
    {
      "time": "2026-08-03",
      "value": 96.52539978027343
    },
    {
      "time": "2026-08-04",
      "value": 96.59859970092774
    },
    {
      "time": "2026-08-05",
      "value": 96.6547998046875
    },
    {
      "time": "2026-08-06",
      "value": 96.7249998474121
    },
    {
      "time": "2026-08-07",
      "value": 96.81659988403321
    },
    {
      "time": "2026-08-10",
      "value": 96.9065998840332
    },
    {
      "time": "2026-08-11",
      "value": 96.98919998168945
    },
    {
      "time": "2026-08-12",
      "value": 97.06559997558594
    },
    {
      "time": "2026-08-13",
      "value": 97.15440002441406
    },
    {
      "time": "2026-08-14",
      "value": 97.25179992675781
    },
    {
      "time": "2026-08-17",
      "value": 97.3265998840332
    },
    {
      "time": "2026-08-18",
      "value": 97.42419982910157
    },
    {
      "time": "2026-08-19",
      "value": 97.54539978027344
    },
    {
      "time": "2026-08-20",
      "value": 97.64719970703125
    },
    {
      "time": "2026-08-21",
      "value": 97.76739974975585
    },
    {
      "time": "2026-08-24",
      "value": 97.88599975585937
    },
    {
      "time": "2026-08-25",
      "value": 97.99499969482422
    },
    {
      "time": "2026-08-26",
      "value": 98.09919982910156
    },
    {
      "time": "2026-08-27",
      "value": 98.22059982299805
    },
    {
      "time": "2026-08-28",
      "value": 98.36259979248047
    },
    {
      "time": "2026-08-31",
      "value": 98.5081997680664
    },
    {
      "time": "2026-09-01",
      "value": 98.64499984741211
    },
    {
      "time": "2026-09-02",
      "value": 98.77359985351562
    },
    {
      "time": "2026-09-03",
      "value": 98.91259979248046
    },
    {
      "time": "2026-09-04",
      "value": 99.03079986572266
    },
    {
      "time": "2026-09-08",
      "value": 99.10939987182617
    },
    {
      "time": "2026-09-09",
      "value": 99.17519973754882
    },
    {
      "time": "2026-09-10",
      "value": 99.22599975585938
    },
    {
      "time": "2026-09-11",
      "value": 99.28039978027344
    },
    {
      "time": "2026-09-14",
      "value": 99.3269938659668
    }
  ],
  "analysis": null
}