{
  "ok": true,
  "cached": false,
  "ticker": "VO",
  "price": 80.655,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Case for Holding VO in Your Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f0ece0cf-ebf3-3584-9600-404b9aad3fb3/the-case-for-holding-vo-in.html",
      "published": "2026-07-07"
    },
    {
      "title": "VO's Price Tag Asks Investors To Trust The Future",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/b0e6132b-66b8-3b10-8dcf-1e8ae1d7919d/vo%27s-price-tag-asks-investors.html",
      "published": "2026-06-30"
    },
    {
      "title": "Should Vanguard Mid-Cap Index Fund ETF Shares (VO) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-mid-cap-index-fund-102002885.html",
      "published": "2026-06-26"
    },
    {
      "title": "ETF Fund Flows: Profit-Taking Hits ARKK  VO Nets $4.8B",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/412c4195-a812-3e74-8a43-d77891c6d20d/etf-fund-flows%3A-profit-taking.html",
      "published": "2026-06-17"
    },
    {
      "title": "ETF League Tables: Dimensional Adds $600M, ARK Hemorrhages",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/8600baa7-bb0a-3a0e-be71-8c5b6fd140ff/etf-league-tables%3A.html",
      "published": "2026-06-17"
    },
    {
      "title": "ARKK Nets $4.6 Billion As Investors Chase SpaceX Wave",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/c8599a76-91f3-31c4-8c05-c5646271aeaf/arkk-nets-%244.6-billion-as.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 73.09249877929688,
      "high": 73.22250366210938,
      "low": 72.72750091552734,
      "close": 72.7874984741211,
      "volume": 2627200
    },
    {
      "time": "2025-09-16",
      "open": 72.86250305175781,
      "high": 72.88500213623047,
      "low": 72.32499694824219,
      "close": 72.5250015258789,
      "volume": 2474400
    },
    {
      "time": "2025-09-17",
      "open": 72.63999938964844,
      "high": 73.30000305175781,
      "low": 72.04750061035156,
      "close": 72.5374984741211,
      "volume": 3373600
    },
    {
      "time": "2025-09-18",
      "open": 72.76750183105469,
      "high": 73.23750305175781,
      "low": 72.5824966430664,
      "close": 73.02999877929688,
      "volume": 2265600
    },
    {
      "time": "2025-09-19",
      "open": 73.18250274658203,
      "high": 73.18250274658203,
      "low": 72.59750366210938,
      "close": 72.87000274658203,
      "volume": 2566800
    },
    {
      "time": "2025-09-22",
      "open": 72.71749877929688,
      "high": 73.11000061035156,
      "low": 72.49250030517578,
      "close": 73.0374984741211,
      "volume": 1815600
    },
    {
      "time": "2025-09-23",
      "open": 73.0999984741211,
      "high": 73.48500061035156,
      "low": 72.94000244140625,
      "close": 73.07749938964844,
      "volume": 1793200
    },
    {
      "time": "2025-09-24",
      "open": 73.2249984741211,
      "high": 73.35749816894531,
      "low": 72.80000305175781,
      "close": 72.80000305175781,
      "volume": 1502000
    },
    {
      "time": "2025-09-25",
      "open": 72.45500183105469,
      "high": 72.52749633789062,
      "low": 72.03500366210938,
      "close": 72.33000183105469,
      "volume": 1939200
    },
    {
      "time": "2025-09-26",
      "open": 72.57749938964844,
      "high": 73.1624984741211,
      "low": 72.45999908447266,
      "close": 73.1050033569336,
      "volume": 1763600
    },
    {
      "time": "2025-09-29",
      "open": 73.32499694824219,
      "high": 73.375,
      "low": 72.91999816894531,
      "close": 73.2874984741211,
      "volume": 3359600
    },
    {
      "time": "2025-09-30",
      "open": 73.23750305175781,
      "high": 73.48249816894531,
      "low": 72.83000183105469,
      "close": 73.43499755859375,
      "volume": 3180800
    },
    {
      "time": "2025-10-01",
      "open": 73.23750305175781,
      "high": 73.47250366210938,
      "low": 73.16500091552734,
      "close": 73.36499786376953,
      "volume": 3960400
    },
    {
      "time": "2025-10-02",
      "open": 73.36499786376953,
      "high": 73.6449966430664,
      "low": 73.15249633789062,
      "close": 73.63249969482422,
      "volume": 2415600
    },
    {
      "time": "2025-10-03",
      "open": 73.74500274658203,
      "high": 74.21749877929688,
      "low": 73.73999786376953,
      "close": 73.80249786376953,
      "volume": 2217600
    },
    {
      "time": "2025-10-06",
      "open": 74.1675033569336,
      "high": 74.1675033569336,
      "low": 73.69999694824219,
      "close": 73.87750244140625,
      "volume": 1814000
    },
    {
      "time": "2025-10-07",
      "open": 74.07499694824219,
      "high": 74.07499694824219,
      "low": 73.19000244140625,
      "close": 73.42250061035156,
      "volume": 2038800
    },
    {
      "time": "2025-10-08",
      "open": 73.65499877929688,
      "high": 73.87999725341797,
      "low": 73.32749938964844,
      "close": 73.84249877929688,
      "volume": 2041200
    },
    {
      "time": "2025-10-09",
      "open": 73.9000015258789,
      "high": 73.92500305175781,
      "low": 73.11750030517578,
      "close": 73.2699966430664,
      "volume": 1680400
    },
    {
      "time": "2025-10-10",
      "open": 73.43250274658203,
      "high": 73.60250091552734,
      "low": 71.55249786376953,
      "close": 71.56749725341797,
      "volume": 2788400
    },
    {
      "time": "2025-10-13",
      "open": 72.27999877929688,
      "high": 72.6050033569336,
      "low": 72.05750274658203,
      "close": 72.39749908447266,
      "volume": 1817200
    },
    {
      "time": "2025-10-14",
      "open": 71.77999877929688,
      "high": 73.29750061035156,
      "low": 71.75250244140625,
      "close": 72.97000122070312,
      "volume": 1815600
    },
    {
      "time": "2025-10-15",
      "open": 73.41500091552734,
      "high": 73.77749633789062,
      "low": 72.5425033569336,
      "close": 73.11000061035156,
      "volume": 1867200
    },
    {
      "time": "2025-10-16",
      "open": 73.25749969482422,
      "high": 73.26000213623047,
      "low": 71.95999908447266,
      "close": 72.18250274658203,
      "volume": 2527600
    },
    {
      "time": "2025-10-17",
      "open": 72.02249908447266,
      "high": 72.4574966430664,
      "low": 71.84750366210938,
      "close": 72.29000091552734,
      "volume": 2006400
    },
    {
      "time": "2025-10-20",
      "open": 72.73750305175781,
      "high": 73.16999816894531,
      "low": 72.73750305175781,
      "close": 73.05750274658203,
      "volume": 1795600
    },
    {
      "time": "2025-10-21",
      "open": 73.11499786376953,
      "high": 73.5374984741211,
      "low": 72.88749694824219,
      "close": 73.37999725341797,
      "volume": 1650000
    },
    {
      "time": "2025-10-22",
      "open": 73.43499755859375,
      "high": 73.44750213623047,
      "low": 72.51000213623047,
      "close": 72.86499786376953,
      "volume": 5995600
    },
    {
      "time": "2025-10-23",
      "open": 73.03500366210938,
      "high": 73.55750274658203,
      "low": 72.875,
      "close": 73.37249755859375,
      "volume": 1684000
    },
    {
      "time": "2025-10-24",
      "open": 73.9800033569336,
      "high": 74.10749816894531,
      "low": 73.69750213623047,
      "close": 73.70249938964844,
      "volume": 1607600
    },
    {
      "time": "2025-10-27",
      "open": 74.16999816894531,
      "high": 74.16999816894531,
      "low": 73.84750366210938,
      "close": 74.05750274658203,
      "volume": 1591200
    },
    {
      "time": "2025-10-28",
      "open": 73.87000274658203,
      "high": 73.87000274658203,
      "low": 73.31500244140625,
      "close": 73.34500122070312,
      "volume": 5774400
    },
    {
      "time": "2025-10-29",
      "open": 73.20500183105469,
      "high": 73.45500183105469,
      "low": 72.6050033569336,
      "close": 72.83000183105469,
      "volume": 2525600
    },
    {
      "time": "2025-10-30",
      "open": 72.45999908447266,
      "high": 73.26000213623047,
      "low": 72.36000061035156,
      "close": 72.40499877929688,
      "volume": 2376800
    },
    {
      "time": "2025-10-31",
      "open": 72.45500183105469,
      "high": 72.92250061035156,
      "low": 72.29750061035156,
      "close": 72.72750091552734,
      "volume": 2773600
    },
    {
      "time": "2025-11-03",
      "open": 72.7699966430664,
      "high": 72.7699966430664,
      "low": 71.75499725341797,
      "close": 72.50250244140625,
      "volume": 6072000
    },
    {
      "time": "2025-11-04",
      "open": 71.875,
      "high": 72.125,
      "low": 71.66000366210938,
      "close": 71.77749633789062,
      "volume": 2597200
    },
    {
      "time": "2025-11-05",
      "open": 71.80750274658203,
      "high": 72.41500091552734,
      "low": 71.73750305175781,
      "close": 72.13500213623047,
      "volume": 2495600
    },
    {
      "time": "2025-11-06",
      "open": 72.11250305175781,
      "high": 72.25749969482422,
      "low": 71.46749877929688,
      "close": 71.5824966430664,
      "volume": 2706400
    },
    {
      "time": "2025-11-07",
      "open": 71.23999786376953,
      "high": 72.27749633789062,
      "low": 71.15499877929688,
      "close": 72.27749633789062,
      "volume": 2552000
    },
    {
      "time": "2025-11-10",
      "open": 72.7074966430664,
      "high": 73.0425033569336,
      "low": 72.19000244140625,
      "close": 72.81999969482422,
      "volume": 2146800
    },
    {
      "time": "2025-11-11",
      "open": 72.85250091552734,
      "high": 73.25,
      "low": 72.77749633789062,
      "close": 73.0250015258789,
      "volume": 1511600
    },
    {
      "time": "2025-11-12",
      "open": 73.16000366210938,
      "high": 73.48999786376953,
      "low": 73.00749969482422,
      "close": 73.03250122070312,
      "volume": 2646400
    },
    {
      "time": "2025-11-13",
      "open": 72.76249694824219,
      "high": 72.9175033569336,
      "low": 71.72750091552734,
      "close": 71.80000305175781,
      "volume": 2306000
    },
    {
      "time": "2025-11-14",
      "open": 71.3949966430664,
      "high": 72.24500274658203,
      "low": 71.2699966430664,
      "close": 71.73249816894531,
      "volume": 2427600
    },
    {
      "time": "2025-11-17",
      "open": 71.6624984741211,
      "high": 71.75,
      "low": 70.35250091552734,
      "close": 70.67500305175781,
      "volume": 2951200
    },
    {
      "time": "2025-11-18",
      "open": 70.38749694824219,
      "high": 71.15499877929688,
      "low": 70.2699966430664,
      "close": 70.66999816894531,
      "volume": 3694000
    },
    {
      "time": "2025-11-19",
      "open": 70.76499938964844,
      "high": 70.90249633789062,
      "low": 70.25749969482422,
      "close": 70.56749725341797,
      "volume": 3476400
    },
    {
      "time": "2025-11-20",
      "open": 71.30500030517578,
      "high": 71.60250091552734,
      "low": 69.44249725341797,
      "close": 69.51000213623047,
      "volume": 4410800
    },
    {
      "time": "2025-11-21",
      "open": 69.86750030517578,
      "high": 70.97750091552734,
      "low": 69.61499786376953,
      "close": 70.61750030517578,
      "volume": 2668000
    },
    {
      "time": "2025-11-24",
      "open": 70.72750091552734,
      "high": 71.17500305175781,
      "low": 70.3375015258789,
      "close": 70.76249694824219,
      "volume": 4422000
    },
    {
      "time": "2025-11-25",
      "open": 71.09500122070312,
      "high": 72.0824966430664,
      "low": 70.92749786376953,
      "close": 72,
      "volume": 3530000
    },
    {
      "time": "2025-11-26",
      "open": 72.0999984741211,
      "high": 72.875,
      "low": 72.00499725341797,
      "close": 72.5625,
      "volume": 2029600
    },
    {
      "time": "2025-11-28",
      "open": 72.8125,
      "high": 73.21749877929688,
      "low": 72.63999938964844,
      "close": 73.0374984741211,
      "volume": 1235600
    },
    {
      "time": "2025-12-01",
      "open": 72.52999877929688,
      "high": 73.05249786376953,
      "low": 72.47750091552734,
      "close": 72.51750183105469,
      "volume": 1951600
    },
    {
      "time": "2025-12-02",
      "open": 72.93250274658203,
      "high": 72.98500061035156,
      "low": 72.3125,
      "close": 72.48750305175781,
      "volume": 2278000
    },
    {
      "time": "2025-12-03",
      "open": 72.65750122070312,
      "high": 73.1050033569336,
      "low": 72.55750274658203,
      "close": 73.05249786376953,
      "volume": 3246000
    },
    {
      "time": "2025-12-04",
      "open": 73.02749633789062,
      "high": 73.40750122070312,
      "low": 72.88999938964844,
      "close": 73.22000122070312,
      "volume": 2338000
    },
    {
      "time": "2025-12-05",
      "open": 73.2699966430664,
      "high": 73.58000183105469,
      "low": 73.09500122070312,
      "close": 73.2699966430664,
      "volume": 3386400
    },
    {
      "time": "2025-12-08",
      "open": 73.39250183105469,
      "high": 73.39250183105469,
      "low": 72.86499786376953,
      "close": 72.9574966430664,
      "volume": 3022000
    },
    {
      "time": "2025-12-09",
      "open": 72.87000274658203,
      "high": 73.31500244140625,
      "low": 72.80999755859375,
      "close": 72.82749938964844,
      "volume": 2265200
    },
    {
      "time": "2025-12-10",
      "open": 72.9574966430664,
      "high": 73.96499633789062,
      "low": 72.82749938964844,
      "close": 73.81749725341797,
      "volume": 2902000
    },
    {
      "time": "2025-12-11",
      "open": 73.64749908447266,
      "high": 74.3949966430664,
      "low": 73.64749908447266,
      "close": 74.3324966430664,
      "volume": 2273600
    },
    {
      "time": "2025-12-12",
      "open": 74.53500366210938,
      "high": 74.66000366210938,
      "low": 73.43499755859375,
      "close": 73.5875015258789,
      "volume": 2511600
    },
    {
      "time": "2025-12-15",
      "open": 73.98249816894531,
      "high": 74.0425033569336,
      "low": 73.30999755859375,
      "close": 73.55750274658203,
      "volume": 2272000
    },
    {
      "time": "2025-12-16",
      "open": 73.5374984741211,
      "high": 73.75,
      "low": 72.8324966430664,
      "close": 73.10250091552734,
      "volume": 4118400
    },
    {
      "time": "2025-12-17",
      "open": 73.21749877929688,
      "high": 73.52749633789062,
      "low": 72.64749908447266,
      "close": 72.7249984741211,
      "volume": 3091600
    },
    {
      "time": "2025-12-18",
      "open": 73.19000244140625,
      "high": 73.58499908447266,
      "low": 72.80999755859375,
      "close": 72.94999694824219,
      "volume": 2312800
    },
    {
      "time": "2025-12-19",
      "open": 73.0999984741211,
      "high": 73.55249786376953,
      "low": 73.02249908447266,
      "close": 73.23500061035156,
      "volume": 2662400
    },
    {
      "time": "2025-12-22",
      "open": 73.31500244140625,
      "high": 73.62000274658203,
      "low": 73.20249938964844,
      "close": 73.56749725341797,
      "volume": 3082000
    },
    {
      "time": "2025-12-23",
      "open": 73.45249938964844,
      "high": 73.5999984741211,
      "low": 73.13749694824219,
      "close": 73.38999938964844,
      "volume": 4086800
    },
    {
      "time": "2025-12-24",
      "open": 73.46749877929688,
      "high": 73.73249816894531,
      "low": 73.31500244140625,
      "close": 73.58000183105469,
      "volume": 2358800
    },
    {
      "time": "2025-12-26",
      "open": 73.57499694824219,
      "high": 73.6675033569336,
      "low": 73.38749694824219,
      "close": 73.62750244140625,
      "volume": 1948400
    },
    {
      "time": "2025-12-29",
      "open": 73.42250061035156,
      "high": 73.6875,
      "low": 73.26750183105469,
      "close": 73.38249969482422,
      "volume": 2978000
    },
    {
      "time": "2025-12-30",
      "open": 73.42500305175781,
      "high": 73.47250366210938,
      "low": 73.20500183105469,
      "close": 73.2300033569336,
      "volume": 2483600
    },
    {
      "time": "2025-12-31",
      "open": 73.23500061035156,
      "high": 73.3125,
      "low": 72.53250122070312,
      "close": 72.55500030517578,
      "volume": 2312400
    },
    {
      "time": "2026-01-02",
      "open": 72.80000305175781,
      "high": 73.29750061035156,
      "low": 72.46499633789062,
      "close": 73.15750122070312,
      "volume": 3277200
    },
    {
      "time": "2026-01-05",
      "open": 73.53250122070312,
      "high": 74.23750305175781,
      "low": 73.29750061035156,
      "close": 74.02249908447266,
      "volume": 5126000
    },
    {
      "time": "2026-01-06",
      "open": 73.94499969482422,
      "high": 74.92500305175781,
      "low": 73.87999725341797,
      "close": 74.84750366210938,
      "volume": 3928400
    },
    {
      "time": "2026-01-07",
      "open": 74.77749633789062,
      "high": 74.8949966430664,
      "low": 73.90499877929688,
      "close": 73.9375,
      "volume": 3664800
    },
    {
      "time": "2026-01-08",
      "open": 73.8375015258789,
      "high": 74.4574966430664,
      "low": 73.7699966430664,
      "close": 74.25250244140625,
      "volume": 3008000
    },
    {
      "time": "2026-01-09",
      "open": 74.56999969482422,
      "high": 74.83499908447266,
      "low": 74.3324966430664,
      "close": 74.66500091552734,
      "volume": 4778800
    },
    {
      "time": "2026-01-12",
      "open": 74.32749938964844,
      "high": 74.83000183105469,
      "low": 74.2300033569336,
      "close": 74.7925033569336,
      "volume": 2780000
    },
    {
      "time": "2026-01-13",
      "open": 74.9124984741211,
      "high": 75.04499816894531,
      "low": 74.56500244140625,
      "close": 74.8550033569336,
      "volume": 4144800
    },
    {
      "time": "2026-01-14",
      "open": 74.81999969482422,
      "high": 75.15499877929688,
      "low": 74.65249633789062,
      "close": 75.02999877929688,
      "volume": 4289200
    },
    {
      "time": "2026-01-15",
      "open": 75.36750030517578,
      "high": 75.63500213623047,
      "low": 75.14250183105469,
      "close": 75.31749725341797,
      "volume": 3683200
    },
    {
      "time": "2026-01-16",
      "open": 75.24500274658203,
      "high": 75.375,
      "low": 74.94000244140625,
      "close": 75.09249877929688,
      "volume": 2835600
    },
    {
      "time": "2026-01-20",
      "open": 74.25,
      "high": 74.62750244140625,
      "low": 73.6875,
      "close": 73.80000305175781,
      "volume": 4814400
    },
    {
      "time": "2026-01-21",
      "open": 74.25,
      "high": 75.12750244140625,
      "low": 74.18499755859375,
      "close": 74.86750030517578,
      "volume": 3689200
    },
    {
      "time": "2026-01-22",
      "open": 75.26000213623047,
      "high": 75.46749877929688,
      "low": 74.88249969482422,
      "close": 75.04750061035156,
      "volume": 3282000
    },
    {
      "time": "2026-01-23",
      "open": 75.01750183105469,
      "high": 75.04750061035156,
      "low": 74.43499755859375,
      "close": 74.65750122070312,
      "volume": 2822800
    },
    {
      "time": "2026-01-26",
      "open": 74.85250091552734,
      "high": 75.25250244140625,
      "low": 74.7925033569336,
      "close": 74.9375,
      "volume": 3358400
    },
    {
      "time": "2026-01-27",
      "open": 75.1449966430664,
      "high": 75.1449966430664,
      "low": 74.7874984741211,
      "close": 75.05249786376953,
      "volume": 2439200
    },
    {
      "time": "2026-01-28",
      "open": 75.18250274658203,
      "high": 75.34249877929688,
      "low": 74.6624984741211,
      "close": 74.86499786376953,
      "volume": 3691600
    },
    {
      "time": "2026-01-29",
      "open": 75.19750213623047,
      "high": 75.49250030517578,
      "low": 74.26750183105469,
      "close": 74.75,
      "volume": 4518400
    },
    {
      "time": "2026-01-30",
      "open": 74.44999694824219,
      "high": 74.73999786376953,
      "low": 73.45999908447266,
      "close": 74.02249908447266,
      "volume": 4322800
    },
    {
      "time": "2026-02-02",
      "open": 73.83999633789062,
      "high": 74.55750274658203,
      "low": 73.7300033569336,
      "close": 74.3499984741211,
      "volume": 2823600
    },
    {
      "time": "2026-02-03",
      "open": 74.37000274658203,
      "high": 74.66999816894531,
      "low": 73.49250030517578,
      "close": 74.17500305175781,
      "volume": 3142800
    },
    {
      "time": "2026-02-04",
      "open": 74.3125,
      "high": 74.75,
      "low": 73.9000015258789,
      "close": 74.51249694824219,
      "volume": 4304000
    },
    {
      "time": "2026-02-05",
      "open": 74.06500244140625,
      "high": 74.25499725341797,
      "low": 73.3324966430664,
      "close": 73.47250366210938,
      "volume": 3486400
    },
    {
      "time": "2026-02-06",
      "open": 74.25749969482422,
      "high": 75.36000061035156,
      "low": 74.19249725341797,
      "close": 75.2874984741211,
      "volume": 3383600
    },
    {
      "time": "2026-02-09",
      "open": 75.04000091552734,
      "high": 75.66500091552734,
      "low": 74.9749984741211,
      "close": 75.51249694824219,
      "volume": 2930000
    },
    {
      "time": "2026-02-10",
      "open": 75.60250091552734,
      "high": 75.85749816894531,
      "low": 75.48249816894531,
      "close": 75.54000091552734,
      "volume": 2984000
    },
    {
      "time": "2026-02-11",
      "open": 75.9625015258789,
      "high": 76.0875015258789,
      "low": 75.24500274658203,
      "close": 75.68499755859375,
      "volume": 3259200
    },
    {
      "time": "2026-02-12",
      "open": 76,
      "high": 76.45999908447266,
      "low": 74.48750305175781,
      "close": 74.5875015258789,
      "volume": 4154400
    },
    {
      "time": "2026-02-13",
      "open": 74.6449966430664,
      "high": 75.87999725341797,
      "low": 74.36499786376953,
      "close": 75.53500366210938,
      "volume": 3290400
    },
    {
      "time": "2026-02-17",
      "open": 75.49749755859375,
      "high": 75.92749786376953,
      "low": 74.8125,
      "close": 75.46499633789062,
      "volume": 4794400
    },
    {
      "time": "2026-02-18",
      "open": 75.70249938964844,
      "high": 76.25,
      "low": 75.48999786376953,
      "close": 75.92749786376953,
      "volume": 2506400
    },
    {
      "time": "2026-02-19",
      "open": 75.78500366210938,
      "high": 75.9574966430664,
      "low": 75.29750061035156,
      "close": 75.7750015258789,
      "volume": 2684400
    },
    {
      "time": "2026-02-20",
      "open": 75.55000305175781,
      "high": 76.3949966430664,
      "low": 75.47750091552734,
      "close": 76.07749938964844,
      "volume": 4600800
    },
    {
      "time": "2026-02-23",
      "open": 75.7699966430664,
      "high": 76.04000091552734,
      "low": 74.7750015258789,
      "close": 75.07250213623047,
      "volume": 5312000
    },
    {
      "time": "2026-02-24",
      "open": 75.13999938964844,
      "high": 75.96499633789062,
      "low": 74.98750305175781,
      "close": 75.88500213623047,
      "volume": 2454400
    },
    {
      "time": "2026-02-25",
      "open": 76.19999694824219,
      "high": 76.25,
      "low": 75.55999755859375,
      "close": 76.13249969482422,
      "volume": 2456800
    },
    {
      "time": "2026-02-26",
      "open": 76.3499984741211,
      "high": 76.76499938964844,
      "low": 76.06500244140625,
      "close": 76.76499938964844,
      "volume": 2921600
    },
    {
      "time": "2026-02-27",
      "open": 76.19999694824219,
      "high": 76.5875015258789,
      "low": 75.85250091552734,
      "close": 76.55000305175781,
      "volume": 2482000
    },
    {
      "time": "2026-03-02",
      "open": 75.91999816894531,
      "high": 76.76499938964844,
      "low": 75.79499816894531,
      "close": 76.48750305175781,
      "volume": 3673200
    },
    {
      "time": "2026-03-03",
      "open": 75.0875015258789,
      "high": 75.7874984741211,
      "low": 73.98750305175781,
      "close": 75.44499969482422,
      "volume": 4684000
    },
    {
      "time": "2026-03-04",
      "open": 75.82499694824219,
      "high": 76.02749633789062,
      "low": 75.2874984741211,
      "close": 75.7699966430664,
      "volume": 3039600
    },
    {
      "time": "2026-03-05",
      "open": 75.3949966430664,
      "high": 75.9375,
      "low": 74.63999938964844,
      "close": 75.10749816894531,
      "volume": 3628800
    },
    {
      "time": "2026-03-06",
      "open": 74.3324966430664,
      "high": 74.45249938964844,
      "low": 73.55750274658203,
      "close": 74.17250061035156,
      "volume": 3047600
    },
    {
      "time": "2026-03-09",
      "open": 73.38500213623047,
      "high": 74.61000061035156,
      "low": 72.58000183105469,
      "close": 74.48500061035156,
      "volume": 3761600
    },
    {
      "time": "2026-03-10",
      "open": 74.43499755859375,
      "high": 74.80249786376953,
      "low": 73.72750091552734,
      "close": 73.83499908447266,
      "volume": 2996400
    },
    {
      "time": "2026-03-11",
      "open": 73.82499694824219,
      "high": 73.94499969482422,
      "low": 73.18250274658203,
      "close": 73.55000305175781,
      "volume": 3047200
    },
    {
      "time": "2026-03-12",
      "open": 72.94999694824219,
      "high": 73.30249786376953,
      "low": 72.2125015258789,
      "close": 72.28500366210938,
      "volume": 5222000
    },
    {
      "time": "2026-03-13",
      "open": 72.80500030517578,
      "high": 73.09500122070312,
      "low": 72.11750030517578,
      "close": 72.25,
      "volume": 2811600
    },
    {
      "time": "2026-03-16",
      "open": 72.9000015258789,
      "high": 73.37750244140625,
      "low": 72.71499633789062,
      "close": 72.94750213623047,
      "volume": 2754400
    },
    {
      "time": "2026-03-17",
      "open": 73.42500305175781,
      "high": 73.86750030517578,
      "low": 73.3550033569336,
      "close": 73.42250061035156,
      "volume": 4319600
    },
    {
      "time": "2026-03-18",
      "open": 73.1050033569336,
      "high": 73.37000274658203,
      "low": 72.46499633789062,
      "close": 72.48500061035156,
      "volume": 2882800
    },
    {
      "time": "2026-03-19",
      "open": 71.97000122070312,
      "high": 72.93000030517578,
      "low": 71.89749908447266,
      "close": 72.52249908447266,
      "volume": 3628400
    },
    {
      "time": "2026-03-20",
      "open": 72.44249725341797,
      "high": 72.5875015258789,
      "low": 70.92250061035156,
      "close": 71.28500366210938,
      "volume": 2686400
    },
    {
      "time": "2026-03-23",
      "open": 72.38749694824219,
      "high": 73.07749938964844,
      "low": 72.01499938964844,
      "close": 72.13749694824219,
      "volume": 4236800
    },
    {
      "time": "2026-03-24",
      "open": 71.71749877929688,
      "high": 72.7300033569336,
      "low": 71.51750183105469,
      "close": 72.38749694824219,
      "volume": 3716000
    },
    {
      "time": "2026-03-25",
      "open": 72.99250030517578,
      "high": 73.25,
      "low": 72.27249908447266,
      "close": 72.70999908447266,
      "volume": 3994800
    },
    {
      "time": "2026-03-26",
      "open": 72.23249816894531,
      "high": 72.87249755859375,
      "low": 71.76000213623047,
      "close": 71.82749938964844,
      "volume": 2408400
    },
    {
      "time": "2026-03-27",
      "open": 71.35749816894531,
      "high": 71.50250244140625,
      "low": 70.5425033569336,
      "close": 70.70249938964844,
      "volume": 2988000
    },
    {
      "time": "2026-03-30",
      "open": 71.34500122070312,
      "high": 71.4574966430664,
      "low": 69.9574966430664,
      "close": 70.23249816894531,
      "volume": 4754400
    },
    {
      "time": "2026-03-31",
      "open": 70.98999786376953,
      "high": 72.00749969482422,
      "low": 70.54499816894531,
      "close": 71.79499816894531,
      "volume": 4290400
    },
    {
      "time": "2026-04-01",
      "open": 72.16999816894531,
      "high": 72.59500122070312,
      "low": 72.03500366210938,
      "close": 72.25,
      "volume": 3064400
    },
    {
      "time": "2026-04-02",
      "open": 71.31999969482422,
      "high": 72.87249755859375,
      "low": 71.30000305175781,
      "close": 72.48999786376953,
      "volume": 3553600
    },
    {
      "time": "2026-04-06",
      "open": 72.5250015258789,
      "high": 72.91500091552734,
      "low": 72.40249633789062,
      "close": 72.84500122070312,
      "volume": 2645200
    },
    {
      "time": "2026-04-07",
      "open": 72.58499908447266,
      "high": 72.8949966430664,
      "low": 72.26000213623047,
      "close": 72.7699966430664,
      "volume": 2582800
    },
    {
      "time": "2026-04-08",
      "open": 74.4124984741211,
      "high": 74.7125015258789,
      "low": 74.125,
      "close": 74.61250305175781,
      "volume": 2789600
    },
    {
      "time": "2026-04-09",
      "open": 74.37999725341797,
      "high": 74.83499908447266,
      "low": 74.23500061035156,
      "close": 74.55999755859375,
      "volume": 2151600
    },
    {
      "time": "2026-04-10",
      "open": 74.62750244140625,
      "high": 74.68499755859375,
      "low": 74.0625,
      "close": 74.17500305175781,
      "volume": 2387600
    },
    {
      "time": "2026-04-13",
      "open": 73.9625015258789,
      "high": 75.01000213623047,
      "low": 73.7925033569336,
      "close": 74.97750091552734,
      "volume": 4210000
    },
    {
      "time": "2026-04-14",
      "open": 75.23500061035156,
      "high": 75.58499908447266,
      "low": 74.97000122070312,
      "close": 75.47750091552734,
      "volume": 1880000
    },
    {
      "time": "2026-04-15",
      "open": 75.51750183105469,
      "high": 75.6449966430664,
      "low": 75.13500213623047,
      "close": 75.47750091552734,
      "volume": 2098000
    },
    {
      "time": "2026-04-16",
      "open": 75.57250213623047,
      "high": 75.93499755859375,
      "low": 75.45249938964844,
      "close": 75.69000244140625,
      "volume": 2273200
    },
    {
      "time": "2026-04-17",
      "open": 76.20999908447266,
      "high": 77.07250213623047,
      "low": 76.11250305175781,
      "close": 76.7699966430664,
      "volume": 2801200
    },
    {
      "time": "2026-04-20",
      "open": 76.62249755859375,
      "high": 77.14250183105469,
      "low": 76.50499725341797,
      "close": 77.11000061035156,
      "volume": 1601600
    },
    {
      "time": "2026-04-21",
      "open": 77.05000305175781,
      "high": 77.63999938964844,
      "low": 76.4800033569336,
      "close": 76.6500015258789,
      "volume": 1902800
    },
    {
      "time": "2026-04-22",
      "open": 77.33000183105469,
      "high": 77.33000183105469,
      "low": 76.3499984741211,
      "close": 76.5999984741211,
      "volume": 1908100
    },
    {
      "time": "2026-04-23",
      "open": 76.66000366210938,
      "high": 77.04000091552734,
      "low": 75.97000122070312,
      "close": 76.80000305175781,
      "volume": 1848800
    },
    {
      "time": "2026-04-24",
      "open": 76.86000061035156,
      "high": 76.95999908447266,
      "low": 76.44000244140625,
      "close": 76.7300033569336,
      "volume": 2230400
    },
    {
      "time": "2026-04-27",
      "open": 76.66999816894531,
      "high": 76.97000122070312,
      "low": 76.41999816894531,
      "close": 76.58000183105469,
      "volume": 2681000
    },
    {
      "time": "2026-04-28",
      "open": 76.31999969482422,
      "high": 76.54000091552734,
      "low": 75.73999786376953,
      "close": 76.01000213623047,
      "volume": 1866000
    },
    {
      "time": "2026-04-29",
      "open": 76.08000183105469,
      "high": 76.33000183105469,
      "low": 75.56999969482422,
      "close": 75.87999725341797,
      "volume": 2192700
    },
    {
      "time": "2026-04-30",
      "open": 76.05000305175781,
      "high": 77.41000366210938,
      "low": 75.9800033569336,
      "close": 77.30999755859375,
      "volume": 2493600
    },
    {
      "time": "2026-05-01",
      "open": 77.54000091552734,
      "high": 77.63999938964844,
      "low": 77.22000122070312,
      "close": 77.2300033569336,
      "volume": 1925200
    },
    {
      "time": "2026-05-04",
      "open": 77.18000030517578,
      "high": 77.73999786376953,
      "low": 76.83999633789062,
      "close": 77.08000183105469,
      "volume": 1945500
    },
    {
      "time": "2026-05-05",
      "open": 77.4800033569336,
      "high": 77.88999938964844,
      "low": 77.26000213623047,
      "close": 77.69999694824219,
      "volume": 2393700
    },
    {
      "time": "2026-05-06",
      "open": 78.12999725341797,
      "high": 78.36000061035156,
      "low": 77.77999877929688,
      "close": 78.19999694824219,
      "volume": 2239200
    },
    {
      "time": "2026-05-07",
      "open": 78.2300033569336,
      "high": 78.38999938964844,
      "low": 77.1500015258789,
      "close": 77.38999938964844,
      "volume": 3035900
    },
    {
      "time": "2026-05-08",
      "open": 77.5999984741211,
      "high": 77.7699966430664,
      "low": 77.0199966430664,
      "close": 77.1500015258789,
      "volume": 2172500
    },
    {
      "time": "2026-05-11",
      "open": 77.29000091552734,
      "high": 77.56999969482422,
      "low": 77.19999694824219,
      "close": 77.47000122070312,
      "volume": 2459000
    },
    {
      "time": "2026-05-12",
      "open": 77.30000305175781,
      "high": 77.37000274658203,
      "low": 76.54000091552734,
      "close": 77.22000122070312,
      "volume": 2724500
    },
    {
      "time": "2026-05-13",
      "open": 77.19999694824219,
      "high": 77.30000305175781,
      "low": 76.58000183105469,
      "close": 77.04000091552734,
      "volume": 2548000
    },
    {
      "time": "2026-05-14",
      "open": 77.16999816894531,
      "high": 77.7699966430664,
      "low": 77.0999984741211,
      "close": 77.5199966430664,
      "volume": 2728300
    },
    {
      "time": "2026-05-15",
      "open": 76.88999938964844,
      "high": 77,
      "low": 76.4800033569336,
      "close": 76.52999877929688,
      "volume": 2695500
    },
    {
      "time": "2026-05-18",
      "open": 76.58999633789062,
      "high": 76.94000244140625,
      "low": 76.16999816894531,
      "close": 76.62000274658203,
      "volume": 2567600
    },
    {
      "time": "2026-05-19",
      "open": 76.20999908447266,
      "high": 76.55000305175781,
      "low": 75.80999755859375,
      "close": 76.19999694824219,
      "volume": 5532400
    },
    {
      "time": "2026-05-20",
      "open": 76.41000366210938,
      "high": 77.16999816894531,
      "low": 76.01000213623047,
      "close": 77.05999755859375,
      "volume": 5316900
    },
    {
      "time": "2026-05-21",
      "open": 76.75,
      "high": 77.48999786376953,
      "low": 76.38999938964844,
      "close": 77.41000366210938,
      "volume": 2945600
    },
    {
      "time": "2026-05-22",
      "open": 77.8499984741211,
      "high": 78.26000213623047,
      "low": 77.77999877929688,
      "close": 78.08000183105469,
      "volume": 2091400
    },
    {
      "time": "2026-05-26",
      "open": 78.58999633789062,
      "high": 78.93000030517578,
      "low": 78.26000213623047,
      "close": 78.55999755859375,
      "volume": 2173900
    },
    {
      "time": "2026-05-27",
      "open": 78.70999908447266,
      "high": 78.7699966430664,
      "low": 78.33999633789062,
      "close": 78.37000274658203,
      "volume": 2058400
    },
    {
      "time": "2026-05-28",
      "open": 78.41000366210938,
      "high": 79.08000183105469,
      "low": 78.20999908447266,
      "close": 78.80000305175781,
      "volume": 2526300
    },
    {
      "time": "2026-05-29",
      "open": 78.94000244140625,
      "high": 79.08999633789062,
      "low": 78.63999938964844,
      "close": 78.95999908447266,
      "volume": 2164100
    },
    {
      "time": "2026-06-01",
      "open": 78.55999755859375,
      "high": 79.47000122070312,
      "low": 78.5199966430664,
      "close": 79.19000244140625,
      "volume": 2249600
    },
    {
      "time": "2026-06-02",
      "open": 79.30999755859375,
      "high": 79.94999694824219,
      "low": 79.25,
      "close": 79.91000366210938,
      "volume": 2357200
    },
    {
      "time": "2026-06-03",
      "open": 79.80000305175781,
      "high": 79.9800033569336,
      "low": 79.43000030517578,
      "close": 79.55000305175781,
      "volume": 2165000
    },
    {
      "time": "2026-06-04",
      "open": 79.58999633789062,
      "high": 80.2699966430664,
      "low": 79.5,
      "close": 80.18000030517578,
      "volume": 2236300
    },
    {
      "time": "2026-06-05",
      "open": 79.62000274658203,
      "high": 79.73999786376953,
      "low": 78.30000305175781,
      "close": 78.52999877929688,
      "volume": 2235000
    },
    {
      "time": "2026-06-08",
      "open": 78.91999816894531,
      "high": 79.11000061035156,
      "low": 78.44000244140625,
      "close": 78.5,
      "volume": 1914800
    },
    {
      "time": "2026-06-09",
      "open": 78.94999694824219,
      "high": 79.51000213623047,
      "low": 77.29000091552734,
      "close": 78.83000183105469,
      "volume": 3252600
    },
    {
      "time": "2026-06-10",
      "open": 78.55000305175781,
      "high": 79.04000091552734,
      "low": 77.58999633789062,
      "close": 77.61000061035156,
      "volume": 2352900
    },
    {
      "time": "2026-06-11",
      "open": 78.01000213623047,
      "high": 79.25,
      "low": 77.86000061035156,
      "close": 79.05000305175781,
      "volume": 2891900
    },
    {
      "time": "2026-06-12",
      "open": 79.3499984741211,
      "high": 80.0199966430664,
      "low": 78.9800033569336,
      "close": 79.81999969482422,
      "volume": 2017300
    },
    {
      "time": "2026-06-15",
      "open": 80.7699966430664,
      "high": 81.16000366210938,
      "low": 80.70999908447266,
      "close": 80.80999755859375,
      "volume": 2425700
    },
    {
      "time": "2026-06-16",
      "open": 81.0999984741211,
      "high": 81.55000305175781,
      "low": 80.5999984741211,
      "close": 80.6500015258789,
      "volume": 1936500
    },
    {
      "time": "2026-06-17",
      "open": 80.62000274658203,
      "high": 81.12999725341797,
      "low": 79.44000244140625,
      "close": 79.54000091552734,
      "volume": 4290400
    },
    {
      "time": "2026-06-18",
      "open": 80.51000213623047,
      "high": 80.55999755859375,
      "low": 79.93000030517578,
      "close": 80.0999984741211,
      "volume": 2279200
    },
    {
      "time": "2026-06-22",
      "open": 80.33000183105469,
      "high": 80.70999908447266,
      "low": 80.19000244140625,
      "close": 80.44999694824219,
      "volume": 2119900
    },
    {
      "time": "2026-06-23",
      "open": 79.5,
      "high": 80.18000030517578,
      "low": 79.12999725341797,
      "close": 79.7699966430664,
      "volume": 2478600
    },
    {
      "time": "2026-06-24",
      "open": 79.87999725341797,
      "high": 80.62999725341797,
      "low": 79.7300033569336,
      "close": 80.12000274658203,
      "volume": 2438700
    },
    {
      "time": "2026-06-25",
      "open": 80.87000274658203,
      "high": 81.36000061035156,
      "low": 80.44999694824219,
      "close": 80.61000061035156,
      "volume": 2099200
    },
    {
      "time": "2026-06-26",
      "open": 79.95999908447266,
      "high": 80.30000305175781,
      "low": 79.73999786376953,
      "close": 79.98999786376953,
      "volume": 2011000
    },
    {
      "time": "2026-06-29",
      "open": 80.26000213623047,
      "high": 80.52999877929688,
      "low": 79.81999969482422,
      "close": 80.47000122070312,
      "volume": 2926200
    },
    {
      "time": "2026-06-30",
      "open": 80.41000366210938,
      "high": 80.72000122070312,
      "low": 80.16000366210938,
      "close": 80.56999969482422,
      "volume": 2770300
    },
    {
      "time": "2026-07-01",
      "open": 80.33999633789062,
      "high": 81.08999633789062,
      "low": 80.19000244140625,
      "close": 80.4000015258789,
      "volume": 3820700
    },
    {
      "time": "2026-07-02",
      "open": 80.79000091552734,
      "high": 81.2699966430664,
      "low": 79.86000061035156,
      "close": 80.51000213623047,
      "volume": 3637900
    },
    {
      "time": "2026-07-06",
      "open": 80.7699966430664,
      "high": 81.11000061035156,
      "low": 80.55000305175781,
      "close": 80.91000366210938,
      "volume": 3497500
    },
    {
      "time": "2026-07-07",
      "open": 80.98999786376953,
      "high": 81.12999725341797,
      "low": 80.45999908447266,
      "close": 80.61000061035156,
      "volume": 2125500
    },
    {
      "time": "2026-07-08",
      "open": 80.16000366210938,
      "high": 80.36000061035156,
      "low": 79.58999633789062,
      "close": 80.13999938964844,
      "volume": 2194700
    },
    {
      "time": "2026-07-09",
      "open": 80.72000122070312,
      "high": 81.19000244140625,
      "low": 80.61000061035156,
      "close": 80.77999877929688,
      "volume": 2132300
    },
    {
      "time": "2026-07-10",
      "open": 80.91999816894531,
      "high": 81.08999633789062,
      "low": 80.41999816894531,
      "close": 80.94000244140625,
      "volume": 2598000
    },
    {
      "time": "2026-07-13",
      "open": 80.87999725341797,
      "high": 81.33000183105469,
      "low": 80.66999816894531,
      "close": 80.83999633789062,
      "volume": 2453000
    },
    {
      "time": "2026-07-14",
      "open": 81.16000366210938,
      "high": 81.4800033569336,
      "low": 80.70999908447266,
      "close": 80.83999633789062,
      "volume": 2536100
    },
    {
      "time": "2026-07-15",
      "open": 81.08000183105469,
      "high": 81.19999694824219,
      "low": 80.08000183105469,
      "close": 80.44999694824219,
      "volume": 2229900
    },
    {
      "time": "2026-07-16",
      "open": 80.25,
      "high": 80.80000305175781,
      "low": 80.2300033569336,
      "close": 80.61000061035156,
      "volume": 2294400
    },
    {
      "time": "2026-07-17",
      "open": 80.01000213623047,
      "high": 80.8499984741211,
      "low": 80.01000213623047,
      "close": 80.23999786376953,
      "volume": 26789500
    },
    {
      "time": "2026-07-20",
      "open": 80.51000213623047,
      "high": 80.6500015258789,
      "low": 79.87000274658203,
      "close": 79.91999816894531,
      "volume": 3350200
    },
    {
      "time": "2026-07-21",
      "open": 80.29000091552734,
      "high": 80.62000274658203,
      "low": 80.02999877929688,
      "close": 80.47000122070312,
      "volume": 1977900
    },
    {
      "time": "2026-07-22",
      "open": 80.43000030517578,
      "high": 80.97000122070312,
      "low": 80.37000274658203,
      "close": 80.48999786376953,
      "volume": 3161100
    },
    {
      "time": "2026-07-23",
      "open": 80.29000091552734,
      "high": 80.75,
      "low": 80.12000274658203,
      "close": 80.31999969482422,
      "volume": 1904300
    },
    {
      "time": "2026-07-24",
      "open": 80.4800033569336,
      "high": 81.05999755859375,
      "low": 80.33999633789062,
      "close": 80.55000305175781,
      "volume": 1941200
    },
    {
      "time": "2026-07-27",
      "open": 81.02999877929688,
      "high": 81.44999694824219,
      "low": 80.48999786376953,
      "close": 81.01000213623047,
      "volume": 1894600
    },
    {
      "time": "2026-07-28",
      "open": 81.0199966430664,
      "high": 81.5,
      "low": 80.81999969482422,
      "close": 81.3499984741211,
      "volume": 2083300
    },
    {
      "time": "2026-07-29",
      "open": 81.43000030517578,
      "high": 81.80999755859375,
      "low": 80.55000305175781,
      "close": 80.62000274658203,
      "volume": 2622100
    },
    {
      "time": "2026-07-30",
      "open": 81.08999633789062,
      "high": 81.25,
      "low": 80.0999984741211,
      "close": 80.98999786376953,
      "volume": 2596400
    },
    {
      "time": "2026-07-31",
      "open": 81.27999877929688,
      "high": 81.44000244140625,
      "low": 80.36000061035156,
      "close": 80.94999694824219,
      "volume": 2787200
    },
    {
      "time": "2026-08-03",
      "open": 81.1500015258789,
      "high": 81.83999633789062,
      "low": 81,
      "close": 81.77999877929688,
      "volume": 3076400
    },
    {
      "time": "2026-08-04",
      "open": 82.02999877929688,
      "high": 83.04000091552734,
      "low": 81.69000244140625,
      "close": 82.88999938964844,
      "volume": 3537000
    },
    {
      "time": "2026-08-05",
      "open": 83.12000274658203,
      "high": 83.33999633789062,
      "low": 82.47000122070312,
      "close": 82.55999755859375,
      "volume": 2206100
    },
    {
      "time": "2026-08-06",
      "open": 82.5,
      "high": 82.66000366210938,
      "low": 82.02999877929688,
      "close": 82.13999938964844,
      "volume": 5039000
    },
    {
      "time": "2026-08-07",
      "open": 82.5999984741211,
      "high": 82.83999633789062,
      "low": 82.33000183105469,
      "close": 82.69000244140625,
      "volume": 2132700
    },
    {
      "time": "2026-08-10",
      "open": 82.5999984741211,
      "high": 82.87000274658203,
      "low": 82.52999877929688,
      "close": 82.7300033569336,
      "volume": 2119200
    },
    {
      "time": "2026-08-11",
      "open": 82.66999816894531,
      "high": 83.22000122070312,
      "low": 82.63999938964844,
      "close": 83.08999633789062,
      "volume": 2264800
    },
    {
      "time": "2026-08-12",
      "open": 83.51000213623047,
      "high": 83.69000244140625,
      "low": 83.18000030517578,
      "close": 83.56999969482422,
      "volume": 1948400
    },
    {
      "time": "2026-08-13",
      "open": 83.75,
      "high": 84.33000183105469,
      "low": 83.75,
      "close": 84.23999786376953,
      "volume": 2084500
    },
    {
      "time": "2026-08-14",
      "open": 84.38999938964844,
      "high": 84.58999633789062,
      "low": 84.2300033569336,
      "close": 84.45999908447266,
      "volume": 1917500
    },
    {
      "time": "2026-08-17",
      "open": 84.33999633789062,
      "high": 84.45999908447266,
      "low": 84.0199966430664,
      "close": 84.05999755859375,
      "volume": 3198600
    },
    {
      "time": "2026-08-18",
      "open": 83.79000091552734,
      "high": 84.02999877929688,
      "low": 83.08999633789062,
      "close": 83.11000061035156,
      "volume": 3332400
    },
    {
      "time": "2026-08-19",
      "open": 83.5999984741211,
      "high": 83.76000213623047,
      "low": 82.98999786376953,
      "close": 83.06999969482422,
      "volume": 2076100
    },
    {
      "time": "2026-08-20",
      "open": 82.75,
      "high": 83.2699966430664,
      "low": 82.4800033569336,
      "close": 82.52999877929688,
      "volume": 2733100
    },
    {
      "time": "2026-08-21",
      "open": 83.0199966430664,
      "high": 83.1500015258789,
      "low": 82.8499984741211,
      "close": 82.97000122070312,
      "volume": 1665100
    },
    {
      "time": "2026-08-24",
      "open": 82.81999969482422,
      "high": 82.94000244140625,
      "low": 82.55000305175781,
      "close": 82.80000305175781,
      "volume": 1659300
    },
    {
      "time": "2026-08-25",
      "open": 83.08999633789062,
      "high": 83.1500015258789,
      "low": 82.58999633789062,
      "close": 82.79000091552734,
      "volume": 1878800
    },
    {
      "time": "2026-08-26",
      "open": 82.58000183105469,
      "high": 83.27999877929688,
      "low": 82.55000305175781,
      "close": 83.12000274658203,
      "volume": 1883300
    },
    {
      "time": "2026-08-27",
      "open": 83.16000366210938,
      "high": 83.2699966430664,
      "low": 82.91999816894531,
      "close": 83.08999633789062,
      "volume": 2353600
    },
    {
      "time": "2026-08-28",
      "open": 83.1500015258789,
      "high": 83.25,
      "low": 82.36000061035156,
      "close": 82.5,
      "volume": 1889100
    },
    {
      "time": "2026-08-31",
      "open": 82.13999938964844,
      "high": 82.30000305175781,
      "low": 81.86000061035156,
      "close": 82.05999755859375,
      "volume": 2274300
    },
    {
      "time": "2026-09-01",
      "open": 81.8499984741211,
      "high": 82.0999984741211,
      "low": 81.08999633789062,
      "close": 81.30000305175781,
      "volume": 1892600
    },
    {
      "time": "2026-09-02",
      "open": 81.19999694824219,
      "high": 81.7300033569336,
      "low": 81.12000274658203,
      "close": 81.62000274658203,
      "volume": 2288800
    },
    {
      "time": "2026-09-03",
      "open": 82.12000274658203,
      "high": 82.5,
      "low": 81.75,
      "close": 82.44999694824219,
      "volume": 2046900
    },
    {
      "time": "2026-09-04",
      "open": 81.94000244140625,
      "high": 82.51000213623047,
      "low": 81.9000015258789,
      "close": 82.27999877929688,
      "volume": 1728400
    },
    {
      "time": "2026-09-08",
      "open": 82.05999755859375,
      "high": 82.2300033569336,
      "low": 81.76000213623047,
      "close": 81.80999755859375,
      "volume": 2214500
    },
    {
      "time": "2026-09-09",
      "open": 81.69999694824219,
      "high": 81.83000183105469,
      "low": 81.11000061035156,
      "close": 81.13999938964844,
      "volume": 2156500
    },
    {
      "time": "2026-09-10",
      "open": 80.76000213623047,
      "high": 81,
      "low": 80.37000274658203,
      "close": 80.4000015258789,
      "volume": 2822900
    },
    {
      "time": "2026-09-11",
      "open": 81.12999725341797,
      "high": 81.29000091552734,
      "low": 80.86000061035156,
      "close": 81.02999877929688,
      "volume": 1722400
    },
    {
      "time": "2026-09-14",
      "open": 80.55000305175781,
      "high": 80.8499984741211,
      "low": 80.36160278320312,
      "close": 80.65499877929688,
      "volume": 2310435
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 72.62039993286133
    },
    {
      "time": "2025-11-24",
      "value": 72.57989990234375
    },
    {
      "time": "2025-11-25",
      "value": 72.56939987182618
    },
    {
      "time": "2025-11-26",
      "value": 72.56989990234375
    },
    {
      "time": "2025-11-28",
      "value": 72.57004989624023
    },
    {
      "time": "2025-12-01",
      "value": 72.56299987792968
    },
    {
      "time": "2025-12-02",
      "value": 72.55199996948242
    },
    {
      "time": "2025-12-03",
      "value": 72.55149993896484
    },
    {
      "time": "2025-12-04",
      "value": 72.55989990234374
    },
    {
      "time": "2025-12-05",
      "value": 72.57869979858398
    },
    {
      "time": "2025-12-08",
      "value": 72.57574966430664
    },
    {
      "time": "2025-12-09",
      "value": 72.5665496826172
    },
    {
      "time": "2025-12-10",
      "value": 72.57419967651367
    },
    {
      "time": "2025-12-11",
      "value": 72.59354965209961
    },
    {
      "time": "2025-12-12",
      "value": 72.5926496887207
    },
    {
      "time": "2025-12-15",
      "value": 72.58774978637695
    },
    {
      "time": "2025-12-16",
      "value": 72.57224975585937
    },
    {
      "time": "2025-12-17",
      "value": 72.55829971313477
    },
    {
      "time": "2025-12-18",
      "value": 72.54044967651367
    },
    {
      "time": "2025-12-19",
      "value": 72.53974975585938
    },
    {
      "time": "2025-12-22",
      "value": 72.57974975585938
    },
    {
      "time": "2025-12-23",
      "value": 72.59959976196289
    },
    {
      "time": "2025-12-24",
      "value": 72.61179977416992
    },
    {
      "time": "2025-12-26",
      "value": 72.62214981079102
    },
    {
      "time": "2025-12-29",
      "value": 72.64614974975586
    },
    {
      "time": "2025-12-30",
      "value": 72.66494979858399
    },
    {
      "time": "2025-12-31",
      "value": 72.65489974975586
    },
    {
      "time": "2026-01-02",
      "value": 72.65044982910156
    },
    {
      "time": "2026-01-05",
      "value": 72.67359985351563
    },
    {
      "time": "2026-01-06",
      "value": 72.70309997558594
    },
    {
      "time": "2026-01-07",
      "value": 72.70779998779297
    },
    {
      "time": "2026-01-08",
      "value": 72.71169998168945
    },
    {
      "time": "2026-01-09",
      "value": 72.73809997558594
    },
    {
      "time": "2026-01-12",
      "value": 72.77735000610352
    },
    {
      "time": "2026-01-13",
      "value": 72.82635009765625
    },
    {
      "time": "2026-01-14",
      "value": 72.87240005493165
    },
    {
      "time": "2026-01-15",
      "value": 72.92869995117188
    },
    {
      "time": "2026-01-16",
      "value": 72.995
    },
    {
      "time": "2026-01-20",
      "value": 73.02830001831055
    },
    {
      "time": "2026-01-21",
      "value": 73.09400009155273
    },
    {
      "time": "2026-01-22",
      "value": 73.14940017700195
    },
    {
      "time": "2026-01-23",
      "value": 73.18615020751953
    },
    {
      "time": "2026-01-26",
      "value": 73.22440017700195
    },
    {
      "time": "2026-01-27",
      "value": 73.26480010986329
    },
    {
      "time": "2026-01-28",
      "value": 73.32610000610352
    },
    {
      "time": "2026-01-29",
      "value": 73.3864500427246
    },
    {
      "time": "2026-01-30",
      "value": 73.4533999633789
    },
    {
      "time": "2026-02-02",
      "value": 73.52699996948242
    },
    {
      "time": "2026-02-03",
      "value": 73.59915008544922
    },
    {
      "time": "2026-02-04",
      "value": 73.69919998168945
    },
    {
      "time": "2026-02-05",
      "value": 73.75630004882812
    },
    {
      "time": "2026-02-06",
      "value": 73.8468000793457
    },
    {
      "time": "2026-02-09",
      "value": 73.91705001831055
    },
    {
      "time": "2026-02-10",
      "value": 73.9766000366211
    },
    {
      "time": "2026-02-11",
      "value": 74.02955001831054
    },
    {
      "time": "2026-02-12",
      "value": 74.07095001220704
    },
    {
      "time": "2026-02-13",
      "value": 74.13190002441407
    },
    {
      "time": "2026-02-17",
      "value": 74.18014999389648
    },
    {
      "time": "2026-02-18",
      "value": 74.23429992675781
    },
    {
      "time": "2026-02-19",
      "value": 74.28440002441407
    },
    {
      "time": "2026-02-20",
      "value": 74.3468000793457
    },
    {
      "time": "2026-02-23",
      "value": 74.39170013427734
    },
    {
      "time": "2026-02-24",
      "value": 74.43305023193359
    },
    {
      "time": "2026-02-25",
      "value": 74.46905029296875
    },
    {
      "time": "2026-02-26",
      "value": 74.53260025024414
    },
    {
      "time": "2026-02-27",
      "value": 74.59245025634766
    },
    {
      "time": "2026-03-02",
      "value": 74.66015029907227
    },
    {
      "time": "2026-03-03",
      "value": 74.71455032348632
    },
    {
      "time": "2026-03-04",
      "value": 74.77095031738281
    },
    {
      "time": "2026-03-05",
      "value": 74.80840026855469
    },
    {
      "time": "2026-03-06",
      "value": 74.82050033569335
    },
    {
      "time": "2026-03-09",
      "value": 74.84240036010742
    },
    {
      "time": "2026-03-10",
      "value": 74.84750030517579
    },
    {
      "time": "2026-03-11",
      "value": 74.84595031738282
    },
    {
      "time": "2026-03-12",
      "value": 74.82400039672852
    },
    {
      "time": "2026-03-13",
      "value": 74.80440032958984
    },
    {
      "time": "2026-03-16",
      "value": 74.81225036621093
    },
    {
      "time": "2026-03-17",
      "value": 74.81755035400391
    },
    {
      "time": "2026-03-18",
      "value": 74.78680038452148
    },
    {
      "time": "2026-03-19",
      "value": 74.74030029296875
    },
    {
      "time": "2026-03-20",
      "value": 74.68725036621093
    },
    {
      "time": "2026-03-23",
      "value": 74.64495025634766
    },
    {
      "time": "2026-03-24",
      "value": 74.59940017700195
    },
    {
      "time": "2026-03-25",
      "value": 74.55775009155273
    },
    {
      "time": "2026-03-26",
      "value": 74.49720001220703
    },
    {
      "time": "2026-03-27",
      "value": 74.41065002441407
    },
    {
      "time": "2026-03-30",
      "value": 74.3089500427246
    },
    {
      "time": "2026-03-31",
      "value": 74.24300003051758
    },
    {
      "time": "2026-04-01",
      "value": 74.21199996948242
    },
    {
      "time": "2026-04-02",
      "value": 74.16444992065429
    },
    {
      "time": "2026-04-06",
      "value": 74.12039993286133
    },
    {
      "time": "2026-04-07",
      "value": 74.0826498413086
    },
    {
      "time": "2026-04-08",
      "value": 74.07614990234374
    },
    {
      "time": "2026-04-09",
      "value": 74.06629989624024
    },
    {
      "time": "2026-04-10",
      "value": 74.0525
    },
    {
      "time": "2026-04-13",
      "value": 74.05705001831055
    },
    {
      "time": "2026-04-14",
      "value": 74.08615005493164
    },
    {
      "time": "2026-04-15",
      "value": 74.10870010375976
    },
    {
      "time": "2026-04-16",
      "value": 74.13900009155273
    },
    {
      "time": "2026-04-17",
      "value": 74.18415008544922
    },
    {
      "time": "2026-04-20",
      "value": 74.25690002441407
    },
    {
      "time": "2026-04-21",
      "value": 74.28415008544921
    },
    {
      "time": "2026-04-22",
      "value": 74.3059001159668
    },
    {
      "time": "2026-04-23",
      "value": 74.33110015869141
    },
    {
      "time": "2026-04-24",
      "value": 74.35200027465821
    },
    {
      "time": "2026-04-27",
      "value": 74.39185028076172
    },
    {
      "time": "2026-04-28",
      "value": 74.40135025024414
    },
    {
      "time": "2026-04-29",
      "value": 74.40965026855469
    },
    {
      "time": "2026-04-30",
      "value": 74.43730026245117
    },
    {
      "time": "2026-05-01",
      "value": 74.46640029907226
    },
    {
      "time": "2026-05-04",
      "value": 74.48645034790039
    },
    {
      "time": "2026-05-05",
      "value": 74.53900024414062
    },
    {
      "time": "2026-05-06",
      "value": 74.58530014038087
    },
    {
      "time": "2026-05-07",
      "value": 74.61045013427734
    },
    {
      "time": "2026-05-08",
      "value": 74.61815017700195
    },
    {
      "time": "2026-05-11",
      "value": 74.63655014038086
    },
    {
      "time": "2026-05-12",
      "value": 74.65120010375976
    },
    {
      "time": "2026-05-13",
      "value": 74.68310012817383
    },
    {
      "time": "2026-05-14",
      "value": 74.71810012817383
    },
    {
      "time": "2026-05-15",
      "value": 74.74655014038086
    },
    {
      "time": "2026-05-18",
      "value": 74.79550018310547
    },
    {
      "time": "2026-05-19",
      "value": 74.82980010986329
    },
    {
      "time": "2026-05-20",
      "value": 74.8943000793457
    },
    {
      "time": "2026-05-21",
      "value": 74.97150009155274
    },
    {
      "time": "2026-05-22",
      "value": 75.08740005493163
    },
    {
      "time": "2026-05-26",
      "value": 75.21360000610352
    },
    {
      "time": "2026-05-27",
      "value": 75.32205001831055
    },
    {
      "time": "2026-05-28",
      "value": 75.42960006713867
    },
    {
      "time": "2026-05-29",
      "value": 75.55910003662109
    },
    {
      "time": "2026-06-01",
      "value": 75.69245010375977
    },
    {
      "time": "2026-06-02",
      "value": 75.86495010375977
    },
    {
      "time": "2026-06-03",
      "value": 76.01320022583008
    },
    {
      "time": "2026-06-04",
      "value": 76.16905029296875
    },
    {
      "time": "2026-06-05",
      "value": 76.28545028686523
    },
    {
      "time": "2026-06-08",
      "value": 76.41890029907226
    },
    {
      "time": "2026-06-09",
      "value": 76.58145034790039
    },
    {
      "time": "2026-06-10",
      "value": 76.72900039672851
    },
    {
      "time": "2026-06-11",
      "value": 76.87410049438476
    },
    {
      "time": "2026-06-12",
      "value": 77.02550048828125
    },
    {
      "time": "2026-06-15",
      "value": 77.19190048217773
    },
    {
      "time": "2026-06-16",
      "value": 77.34800048828124
    },
    {
      "time": "2026-06-17",
      "value": 77.48340057373046
    },
    {
      "time": "2026-06-18",
      "value": 77.59315048217773
    },
    {
      "time": "2026-06-22",
      "value": 77.7109504699707
    },
    {
      "time": "2026-06-23",
      "value": 77.82285034179688
    },
    {
      "time": "2026-06-24",
      "value": 77.92570037841797
    },
    {
      "time": "2026-06-25",
      "value": 78.02835037231445
    },
    {
      "time": "2026-06-26",
      "value": 78.1186003112793
    },
    {
      "time": "2026-06-29",
      "value": 78.21420028686524
    },
    {
      "time": "2026-06-30",
      "value": 78.2902003479004
    },
    {
      "time": "2026-07-01",
      "value": 78.35600036621094
    },
    {
      "time": "2026-07-02",
      "value": 78.43320037841796
    },
    {
      "time": "2026-07-06",
      "value": 78.51940048217773
    },
    {
      "time": "2026-07-07",
      "value": 78.5956004333496
    },
    {
      "time": "2026-07-08",
      "value": 78.66380035400391
    },
    {
      "time": "2026-07-09",
      "value": 78.74780029296875
    },
    {
      "time": "2026-07-10",
      "value": 78.84640029907227
    },
    {
      "time": "2026-07-13",
      "value": 78.94560028076172
    },
    {
      "time": "2026-07-14",
      "value": 79.01620025634766
    },
    {
      "time": "2026-07-15",
      "value": 79.08060012817383
    },
    {
      "time": "2026-07-16",
      "value": 79.15120010375976
    },
    {
      "time": "2026-07-17",
      "value": 79.20200012207032
    },
    {
      "time": "2026-07-20",
      "value": 79.23640014648437
    },
    {
      "time": "2026-07-21",
      "value": 79.29800018310547
    },
    {
      "time": "2026-07-22",
      "value": 79.36480010986328
    },
    {
      "time": "2026-07-23",
      "value": 79.4218000793457
    },
    {
      "time": "2026-07-24",
      "value": 79.4884001159668
    },
    {
      "time": "2026-07-27",
      "value": 79.56780014038085
    },
    {
      "time": "2026-07-28",
      "value": 79.64440017700196
    },
    {
      "time": "2026-07-29",
      "value": 79.72620025634765
    },
    {
      "time": "2026-07-30",
      "value": 79.8136001586914
    },
    {
      "time": "2026-07-31",
      "value": 79.9086001586914
    },
    {
      "time": "2026-08-03",
      "value": 80.00300018310547
    },
    {
      "time": "2026-08-04",
      "value": 80.11260009765626
    },
    {
      "time": "2026-08-05",
      "value": 80.20220001220703
    },
    {
      "time": "2026-08-06",
      "value": 80.27380004882812
    },
    {
      "time": "2026-08-07",
      "value": 80.36020004272461
    },
    {
      "time": "2026-08-10",
      "value": 80.43880004882813
    },
    {
      "time": "2026-08-11",
      "value": 80.52139999389648
    },
    {
      "time": "2026-08-12",
      "value": 80.60899993896484
    },
    {
      "time": "2026-08-13",
      "value": 80.69559982299805
    },
    {
      "time": "2026-08-14",
      "value": 80.79379974365234
    },
    {
      "time": "2026-08-17",
      "value": 80.8713996887207
    },
    {
      "time": "2026-08-18",
      "value": 80.9629997253418
    },
    {
      "time": "2026-08-19",
      "value": 81.05439971923828
    },
    {
      "time": "2026-08-20",
      "value": 81.12839965820312
    },
    {
      "time": "2026-08-21",
      "value": 81.23559967041015
    },
    {
      "time": "2026-08-24",
      "value": 81.31059967041016
    },
    {
      "time": "2026-08-25",
      "value": 81.36999969482422
    },
    {
      "time": "2026-08-26",
      "value": 81.41619979858399
    },
    {
      "time": "2026-08-27",
      "value": 81.46499969482421
    },
    {
      "time": "2026-08-28",
      "value": 81.52419967651367
    },
    {
      "time": "2026-08-31",
      "value": 81.56339965820312
    },
    {
      "time": "2026-09-01",
      "value": 81.58039978027344
    },
    {
      "time": "2026-09-02",
      "value": 81.61739990234375
    },
    {
      "time": "2026-09-03",
      "value": 81.66399978637695
    },
    {
      "time": "2026-09-04",
      "value": 81.69739974975586
    },
    {
      "time": "2026-09-08",
      "value": 81.73379974365234
    },
    {
      "time": "2026-09-09",
      "value": 81.74719970703126
    },
    {
      "time": "2026-09-10",
      "value": 81.74379974365235
    },
    {
      "time": "2026-09-11",
      "value": 81.7563996887207
    },
    {
      "time": "2026-09-14",
      "value": 81.75929962158203
    }
  ],
  "analysis": null
}