{
  "ok": true,
  "cached": false,
  "ticker": "VOE",
  "price": 204.78,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Mid-Cap Value ETF (VOE) Hits a New 52-Week High",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mid-cap-value-etf-voe-151900435.html",
      "published": "2026-07-20"
    },
    {
      "title": "VOE Is At A Record. Is It Time To Act?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/34544fb1-7775-363c-955d-4ce5a6cc5c12/voe-is-at-a-record.-is-it.html",
      "published": "2026-07-14"
    },
    {
      "title": "Should Vanguard Mid-Cap Value Index Fund ETF Shares (VOE) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-mid-cap-value-index-102002335.html",
      "published": "2026-06-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 169.9499969482422,
      "high": 170.6699981689453,
      "low": 169.16000366210938,
      "close": 170.57000732421875,
      "volume": 126200
    },
    {
      "time": "2025-07-28",
      "open": 170.3699951171875,
      "high": 170.3800048828125,
      "low": 169.3300018310547,
      "close": 169.4199981689453,
      "volume": 174400
    },
    {
      "time": "2025-07-29",
      "open": 169.8000030517578,
      "high": 169.8800048828125,
      "low": 168.99000549316406,
      "close": 169.32000732421875,
      "volume": 155200
    },
    {
      "time": "2025-07-30",
      "open": 169.36000061035156,
      "high": 169.5,
      "low": 167.10000610351562,
      "close": 167.97000122070312,
      "volume": 195600
    },
    {
      "time": "2025-07-31",
      "open": 167.1699981689453,
      "high": 168.75999450683594,
      "low": 166.97000122070312,
      "close": 167.33999633789062,
      "volume": 209400
    },
    {
      "time": "2025-08-01",
      "open": 166.5500030517578,
      "high": 166.5500030517578,
      "low": 164.4499969482422,
      "close": 165.74000549316406,
      "volume": 197900
    },
    {
      "time": "2025-08-04",
      "open": 166.5,
      "high": 167.8000030517578,
      "low": 166.25999450683594,
      "close": 167.60000610351562,
      "volume": 174600
    },
    {
      "time": "2025-08-05",
      "open": 167.8800048828125,
      "high": 168.07000732421875,
      "low": 166.74000549316406,
      "close": 167.52000427246094,
      "volume": 216000
    },
    {
      "time": "2025-08-06",
      "open": 167.75999450683594,
      "high": 167.97000122070312,
      "low": 167.02000427246094,
      "close": 167.02000427246094,
      "volume": 200800
    },
    {
      "time": "2025-08-07",
      "open": 168.3300018310547,
      "high": 168.5800018310547,
      "low": 166.77000427246094,
      "close": 167.44000244140625,
      "volume": 177900
    },
    {
      "time": "2025-08-08",
      "open": 167.8800048828125,
      "high": 168.5,
      "low": 167.47999572753906,
      "close": 167.9600067138672,
      "volume": 240000
    },
    {
      "time": "2025-08-11",
      "open": 168.13999938964844,
      "high": 168.67999267578125,
      "low": 166.97999572753906,
      "close": 167.2100067138672,
      "volume": 234200
    },
    {
      "time": "2025-08-12",
      "open": 167.75999450683594,
      "high": 169.3699951171875,
      "low": 167.47999572753906,
      "close": 169.3699951171875,
      "volume": 302100
    },
    {
      "time": "2025-08-13",
      "open": 169.8699951171875,
      "high": 171.72999572753906,
      "low": 169.57000732421875,
      "close": 171.61000061035156,
      "volume": 253400
    },
    {
      "time": "2025-08-14",
      "open": 170.6300048828125,
      "high": 170.8300018310547,
      "low": 169.77999877929688,
      "close": 170.67999267578125,
      "volume": 176700
    },
    {
      "time": "2025-08-15",
      "open": 171.22000122070312,
      "high": 171.22000122070312,
      "low": 169.97999572753906,
      "close": 170.13999938964844,
      "volume": 300400
    },
    {
      "time": "2025-08-18",
      "open": 170,
      "high": 170.22000122070312,
      "low": 169.5500030517578,
      "close": 169.6999969482422,
      "volume": 915700
    },
    {
      "time": "2025-08-19",
      "open": 169.7899932861328,
      "high": 171.5500030517578,
      "low": 169.6699981689453,
      "close": 170.88999938964844,
      "volume": 177200
    },
    {
      "time": "2025-08-20",
      "open": 170.91000366210938,
      "high": 171.67999267578125,
      "low": 170.6300048828125,
      "close": 171.10000610351562,
      "volume": 228400
    },
    {
      "time": "2025-08-21",
      "open": 170.69000244140625,
      "high": 170.9499969482422,
      "low": 170.0800018310547,
      "close": 170.57000732421875,
      "volume": 171300
    },
    {
      "time": "2025-08-22",
      "open": 171.32000732421875,
      "high": 174.3699951171875,
      "low": 171.32000732421875,
      "close": 173.91000366210938,
      "volume": 247500
    },
    {
      "time": "2025-08-25",
      "open": 173.35000610351562,
      "high": 173.64999389648438,
      "low": 172.47000122070312,
      "close": 172.47000122070312,
      "volume": 185500
    },
    {
      "time": "2025-08-26",
      "open": 172.35000610351562,
      "high": 172.8000030517578,
      "low": 172.02000427246094,
      "close": 172.50999450683594,
      "volume": 166300
    },
    {
      "time": "2025-08-27",
      "open": 172.32000732421875,
      "high": 173.4600067138672,
      "low": 172.32000732421875,
      "close": 173.3000030517578,
      "volume": 174900
    },
    {
      "time": "2025-08-28",
      "open": 173.50999450683594,
      "high": 173.50999450683594,
      "low": 172.08999633789062,
      "close": 172.75,
      "volume": 222600
    },
    {
      "time": "2025-08-29",
      "open": 172.6699981689453,
      "high": 173.58999633789062,
      "low": 172.39999389648438,
      "close": 172.8000030517578,
      "volume": 138000
    },
    {
      "time": "2025-09-02",
      "open": 171.4199981689453,
      "high": 171.97999572753906,
      "low": 170.72000122070312,
      "close": 171.74000549316406,
      "volume": 162300
    },
    {
      "time": "2025-09-03",
      "open": 171.27000427246094,
      "high": 172.02999877929688,
      "low": 170.58999633789062,
      "close": 171.41000366210938,
      "volume": 281100
    },
    {
      "time": "2025-09-04",
      "open": 171.92999267578125,
      "high": 172.60000610351562,
      "low": 171.44000244140625,
      "close": 172.5399932861328,
      "volume": 137900
    },
    {
      "time": "2025-09-05",
      "open": 172.8800048828125,
      "high": 174.02000427246094,
      "low": 171.86000061035156,
      "close": 172.82000732421875,
      "volume": 237300
    },
    {
      "time": "2025-09-08",
      "open": 172.74000549316406,
      "high": 172.74000549316406,
      "low": 171.11000061035156,
      "close": 172.41000366210938,
      "volume": 154100
    },
    {
      "time": "2025-09-09",
      "open": 172.1300048828125,
      "high": 172.19000244140625,
      "low": 171.55999755859375,
      "close": 171.69000244140625,
      "volume": 160600
    },
    {
      "time": "2025-09-10",
      "open": 171.72000122070312,
      "high": 172.58999633789062,
      "low": 171.27000427246094,
      "close": 171.88999938964844,
      "volume": 154200
    },
    {
      "time": "2025-09-11",
      "open": 172.08999633789062,
      "high": 174.6199951171875,
      "low": 171.97000122070312,
      "close": 174.44000244140625,
      "volume": 197500
    },
    {
      "time": "2025-09-12",
      "open": 174.13999938964844,
      "high": 174.77000427246094,
      "low": 173.39999389648438,
      "close": 173.4499969482422,
      "volume": 168800
    },
    {
      "time": "2025-09-15",
      "open": 173.64999389648438,
      "high": 173.8000030517578,
      "low": 172.36000061035156,
      "close": 172.61000061035156,
      "volume": 222200
    },
    {
      "time": "2025-09-16",
      "open": 172.74000549316406,
      "high": 173.0399932861328,
      "low": 171.6300048828125,
      "close": 172.13999938964844,
      "volume": 258800
    },
    {
      "time": "2025-09-17",
      "open": 172.2899932861328,
      "high": 174.4199981689453,
      "low": 171.63999938964844,
      "close": 172.35000610351562,
      "volume": 406800
    },
    {
      "time": "2025-09-18",
      "open": 172.5399932861328,
      "high": 173.69000244140625,
      "low": 172.0399932861328,
      "close": 173.14999389648438,
      "volume": 162900
    },
    {
      "time": "2025-09-19",
      "open": 173.47999572753906,
      "high": 173.47999572753906,
      "low": 172.32000732421875,
      "close": 172.63999938964844,
      "volume": 214300
    },
    {
      "time": "2025-09-22",
      "open": 172.3699951171875,
      "high": 172.97000122070312,
      "low": 171.8800048828125,
      "close": 172.64999389648438,
      "volume": 264000
    },
    {
      "time": "2025-09-23",
      "open": 172.91000366210938,
      "high": 174.57000732421875,
      "low": 172.91000366210938,
      "close": 173.6199951171875,
      "volume": 241000
    },
    {
      "time": "2025-09-24",
      "open": 173.82000732421875,
      "high": 174.3800048828125,
      "low": 173.33999633789062,
      "close": 173.49000549316406,
      "volume": 185400
    },
    {
      "time": "2025-09-25",
      "open": 172.97999572753906,
      "high": 173.3000030517578,
      "low": 171.8000030517578,
      "close": 172.2899932861328,
      "volume": 250700
    },
    {
      "time": "2025-09-26",
      "open": 172.97000122070312,
      "high": 174.50999450683594,
      "low": 172.97000122070312,
      "close": 174.5,
      "volume": 330200
    },
    {
      "time": "2025-09-29",
      "open": 174.3000030517578,
      "high": 174.3000030517578,
      "low": 173.17999267578125,
      "close": 174.02999877929688,
      "volume": 333200
    },
    {
      "time": "2025-09-30",
      "open": 173.82000732421875,
      "high": 174.6300048828125,
      "low": 173.16000366210938,
      "close": 174.5800018310547,
      "volume": 349700
    },
    {
      "time": "2025-10-01",
      "open": 174.3300018310547,
      "high": 174.77999877929688,
      "low": 173.92999267578125,
      "close": 174.14999389648438,
      "volume": 408800
    },
    {
      "time": "2025-10-02",
      "open": 174.0399932861328,
      "high": 174.67999267578125,
      "low": 173.38999938964844,
      "close": 174.27999877929688,
      "volume": 341000
    },
    {
      "time": "2025-10-03",
      "open": 174.6999969482422,
      "high": 176.02000427246094,
      "low": 174.6999969482422,
      "close": 175.25999450683594,
      "volume": 324800
    },
    {
      "time": "2025-10-06",
      "open": 175.6999969482422,
      "high": 175.7100067138672,
      "low": 174.94000244140625,
      "close": 175.07000732421875,
      "volume": 405600
    },
    {
      "time": "2025-10-07",
      "open": 175.3699951171875,
      "high": 175.6999969482422,
      "low": 174,
      "close": 174.4499969482422,
      "volume": 373900
    },
    {
      "time": "2025-10-08",
      "open": 174.77000427246094,
      "high": 175.02000427246094,
      "low": 173.74000549316406,
      "close": 174.42999267578125,
      "volume": 192000
    },
    {
      "time": "2025-10-09",
      "open": 174.7100067138672,
      "high": 175.07000732421875,
      "low": 172.75999450683594,
      "close": 172.97999572753906,
      "volume": 270300
    },
    {
      "time": "2025-10-10",
      "open": 173.44000244140625,
      "high": 173.64999389648438,
      "low": 169.52000427246094,
      "close": 169.52999877929688,
      "volume": 625200
    },
    {
      "time": "2025-10-13",
      "open": 170.85000610351562,
      "high": 171.69000244140625,
      "low": 170.39999389648438,
      "close": 171.2100067138672,
      "volume": 165900
    },
    {
      "time": "2025-10-14",
      "open": 170,
      "high": 173.6300048828125,
      "low": 169.77000427246094,
      "close": 173.1300048828125,
      "volume": 219400
    },
    {
      "time": "2025-10-15",
      "open": 174.0399932861328,
      "high": 174.72999572753906,
      "low": 172.30999755859375,
      "close": 173.5800018310547,
      "volume": 179700
    },
    {
      "time": "2025-10-16",
      "open": 173.64999389648438,
      "high": 173.64999389648438,
      "low": 170.9199981689453,
      "close": 171.36000061035156,
      "volume": 203900
    },
    {
      "time": "2025-10-17",
      "open": 171.33999633789062,
      "high": 172.0800018310547,
      "low": 170.9199981689453,
      "close": 171.77999877929688,
      "volume": 256000
    },
    {
      "time": "2025-10-20",
      "open": 172.7100067138672,
      "high": 173.77000427246094,
      "low": 172.60000610351562,
      "close": 173.5399932861328,
      "volume": 179400
    },
    {
      "time": "2025-10-21",
      "open": 173.61000061035156,
      "high": 174.8699951171875,
      "low": 173.4600067138672,
      "close": 174.3300018310547,
      "volume": 363100
    },
    {
      "time": "2025-10-22",
      "open": 174.32000732421875,
      "high": 174.91000366210938,
      "low": 173.3000030517578,
      "close": 173.86000061035156,
      "volume": 299800
    },
    {
      "time": "2025-10-23",
      "open": 174.4499969482422,
      "high": 175.13999938964844,
      "low": 173.6999969482422,
      "close": 174.63999938964844,
      "volume": 251400
    },
    {
      "time": "2025-10-24",
      "open": 175.5500030517578,
      "high": 175.88999938964844,
      "low": 174.97000122070312,
      "close": 174.99000549316406,
      "volume": 277200
    },
    {
      "time": "2025-10-27",
      "open": 175.7100067138672,
      "high": 175.7100067138672,
      "low": 174.64999389648438,
      "close": 175.32000732421875,
      "volume": 229200
    },
    {
      "time": "2025-10-28",
      "open": 174.60000610351562,
      "high": 174.60000610351562,
      "low": 173.44000244140625,
      "close": 173.44000244140625,
      "volume": 289300
    },
    {
      "time": "2025-10-29",
      "open": 173.41000366210938,
      "high": 173.97000122070312,
      "low": 171.89999389648438,
      "close": 172.4600067138672,
      "volume": 470800
    },
    {
      "time": "2025-10-30",
      "open": 171.9499969482422,
      "high": 173.91000366210938,
      "low": 171.75999450683594,
      "close": 172.17999267578125,
      "volume": 389500
    },
    {
      "time": "2025-10-31",
      "open": 171.85000610351562,
      "high": 172.83999633789062,
      "low": 171.24000549316406,
      "close": 172.35000610351562,
      "volume": 269700
    },
    {
      "time": "2025-11-03",
      "open": 171.99000549316406,
      "high": 171.99000549316406,
      "low": 169.9600067138672,
      "close": 171.9199981689453,
      "volume": 293000
    },
    {
      "time": "2025-11-04",
      "open": 170.64999389648438,
      "high": 171.3800048828125,
      "low": 170.3300018310547,
      "close": 170.97000122070312,
      "volume": 325100
    },
    {
      "time": "2025-11-05",
      "open": 171.36000061035156,
      "high": 172.75999450683594,
      "low": 171.17999267578125,
      "close": 172,
      "volume": 416600
    },
    {
      "time": "2025-11-06",
      "open": 172.13999938964844,
      "high": 173.10000610351562,
      "low": 171.6199951171875,
      "close": 171.72000122070312,
      "volume": 439100
    },
    {
      "time": "2025-11-07",
      "open": 171.57000732421875,
      "high": 173.52999877929688,
      "low": 171.25999450683594,
      "close": 173.52999877929688,
      "volume": 390800
    },
    {
      "time": "2025-11-10",
      "open": 174.11000061035156,
      "high": 174.99000549316406,
      "low": 173.0399932861328,
      "close": 174.52999877929688,
      "volume": 490500
    },
    {
      "time": "2025-11-11",
      "open": 174.86000061035156,
      "high": 176.02000427246094,
      "low": 174.7100067138672,
      "close": 175.47000122070312,
      "volume": 271900
    },
    {
      "time": "2025-11-12",
      "open": 175.60000610351562,
      "high": 176.72999572753906,
      "low": 175.60000610351562,
      "close": 176.02000427246094,
      "volume": 194400
    },
    {
      "time": "2025-11-13",
      "open": 175.3000030517578,
      "high": 176,
      "low": 173.75999450683594,
      "close": 173.92999267578125,
      "volume": 254700
    },
    {
      "time": "2025-11-14",
      "open": 173.55999755859375,
      "high": 174.6199951171875,
      "low": 173.00999450683594,
      "close": 173.83999633789062,
      "volume": 561600
    },
    {
      "time": "2025-11-17",
      "open": 173.67999267578125,
      "high": 173.83999633789062,
      "low": 170.74000549316406,
      "close": 171.3000030517578,
      "volume": 312600
    },
    {
      "time": "2025-11-18",
      "open": 170.7899932861328,
      "high": 172.5,
      "low": 170.52000427246094,
      "close": 171.58999633789062,
      "volume": 483500
    },
    {
      "time": "2025-11-19",
      "open": 171.5,
      "high": 171.60000610351562,
      "low": 170.07000732421875,
      "close": 170.52999877929688,
      "volume": 242000
    },
    {
      "time": "2025-11-20",
      "open": 172.0800018310547,
      "high": 172.6999969482422,
      "low": 168.75999450683594,
      "close": 168.88999938964844,
      "volume": 368100
    },
    {
      "time": "2025-11-21",
      "open": 169.64999389648438,
      "high": 172.99000549316406,
      "low": 169.47999572753906,
      "close": 172.08999633789062,
      "volume": 364800
    },
    {
      "time": "2025-11-24",
      "open": 172.3300018310547,
      "high": 173.13999938964844,
      "low": 171.39999389648438,
      "close": 172.77000427246094,
      "volume": 516100
    },
    {
      "time": "2025-11-25",
      "open": 173.33999633789062,
      "high": 175.3300018310547,
      "low": 173.32000732421875,
      "close": 174.97999572753906,
      "volume": 399800
    },
    {
      "time": "2025-11-26",
      "open": 175.27999877929688,
      "high": 177.1999969482422,
      "low": 175.1999969482422,
      "close": 176.47000122070312,
      "volume": 333900
    },
    {
      "time": "2025-11-28",
      "open": 176.77999877929688,
      "high": 177.86000061035156,
      "low": 176.49000549316406,
      "close": 177.5399932861328,
      "volume": 171300
    },
    {
      "time": "2025-12-01",
      "open": 176.57000732421875,
      "high": 177.5399932861328,
      "low": 176.1699981689453,
      "close": 176.27999877929688,
      "volume": 247100
    },
    {
      "time": "2025-12-02",
      "open": 176.6300048828125,
      "high": 176.6300048828125,
      "low": 175.14999389648438,
      "close": 175.64999389648438,
      "volume": 2158600
    },
    {
      "time": "2025-12-03",
      "open": 176.10000610351562,
      "high": 177.07000732421875,
      "low": 175.75999450683594,
      "close": 176.9199981689453,
      "volume": 335100
    },
    {
      "time": "2025-12-04",
      "open": 176.77999877929688,
      "high": 177.80999755859375,
      "low": 176.60000610351562,
      "close": 177.3000030517578,
      "volume": 273800
    },
    {
      "time": "2025-12-05",
      "open": 177.07000732421875,
      "high": 178.24000549316406,
      "low": 176.8800048828125,
      "close": 177.3300018310547,
      "volume": 305700
    },
    {
      "time": "2025-12-08",
      "open": 177.67999267578125,
      "high": 177.67999267578125,
      "low": 176.52999877929688,
      "close": 176.66000366210938,
      "volume": 495000
    },
    {
      "time": "2025-12-09",
      "open": 176.58999633789062,
      "high": 177.8300018310547,
      "low": 176.58999633789062,
      "close": 176.82000732421875,
      "volume": 414900
    },
    {
      "time": "2025-12-10",
      "open": 176.94000244140625,
      "high": 179.85000610351562,
      "low": 176.94000244140625,
      "close": 179.5,
      "volume": 445600
    },
    {
      "time": "2025-12-11",
      "open": 179.5,
      "high": 181.42999267578125,
      "low": 179.5,
      "close": 181.08999633789062,
      "volume": 535600
    },
    {
      "time": "2025-12-12",
      "open": 181.77999877929688,
      "high": 181.9199981689453,
      "low": 179.57000732421875,
      "close": 179.8699951171875,
      "volume": 301800
    },
    {
      "time": "2025-12-15",
      "open": 180.85000610351562,
      "high": 180.85000610351562,
      "low": 179.3300018310547,
      "close": 180.25999450683594,
      "volume": 293800
    },
    {
      "time": "2025-12-16",
      "open": 180.25,
      "high": 180.57000732421875,
      "low": 178.0500030517578,
      "close": 178.44000244140625,
      "volume": 310200
    },
    {
      "time": "2025-12-17",
      "open": 178.75,
      "high": 179.4199981689453,
      "low": 177.8699951171875,
      "close": 178.2899932861328,
      "volume": 284200
    },
    {
      "time": "2025-12-18",
      "open": 179.08999633789062,
      "high": 179.7899932861328,
      "low": 177.9199981689453,
      "close": 178.1699981689453,
      "volume": 332200
    },
    {
      "time": "2025-12-19",
      "open": 178.42999267578125,
      "high": 179.19000244140625,
      "low": 178.42999267578125,
      "close": 178.57000732421875,
      "volume": 335200
    },
    {
      "time": "2025-12-22",
      "open": 178.1699981689453,
      "high": 179.02999877929688,
      "low": 178.02999877929688,
      "close": 178.94000244140625,
      "volume": 265600
    },
    {
      "time": "2025-12-23",
      "open": 178.83999633789062,
      "high": 179.05999755859375,
      "low": 178.22000122070312,
      "close": 178.66000366210938,
      "volume": 392900
    },
    {
      "time": "2025-12-24",
      "open": 178.8699951171875,
      "high": 179.61000061035156,
      "low": 178.57000732421875,
      "close": 179.25,
      "volume": 351900
    },
    {
      "time": "2025-12-26",
      "open": 179.25999450683594,
      "high": 179.47000122070312,
      "low": 178.75,
      "close": 179.39999389648438,
      "volume": 200300
    },
    {
      "time": "2025-12-29",
      "open": 179.1999969482422,
      "high": 179.6300048828125,
      "low": 178.75999450683594,
      "close": 178.89999389648438,
      "volume": 206800
    },
    {
      "time": "2025-12-30",
      "open": 178.9499969482422,
      "high": 179.25,
      "low": 178.75999450683594,
      "close": 178.83999633789062,
      "volume": 192200
    },
    {
      "time": "2025-12-31",
      "open": 178.80999755859375,
      "high": 178.80999755859375,
      "low": 177.2899932861328,
      "close": 177.3699951171875,
      "volume": 226800
    },
    {
      "time": "2026-01-02",
      "open": 177.89999389648438,
      "high": 179.39999389648438,
      "low": 176.66000366210938,
      "close": 179.00999450683594,
      "volume": 336700
    },
    {
      "time": "2026-01-05",
      "open": 179.64999389648438,
      "high": 181.5500030517578,
      "low": 179.41000366210938,
      "close": 180.9199981689453,
      "volume": 423400
    },
    {
      "time": "2026-01-06",
      "open": 180.5,
      "high": 182.72999572753906,
      "low": 180.5,
      "close": 182.55999755859375,
      "volume": 381300
    },
    {
      "time": "2026-01-07",
      "open": 182.6999969482422,
      "high": 182.75999450683594,
      "low": 180.02999877929688,
      "close": 180.13999938964844,
      "volume": 250000
    },
    {
      "time": "2026-01-08",
      "open": 179.7899932861328,
      "high": 182.83999633789062,
      "low": 179.7899932861328,
      "close": 182.3699951171875,
      "volume": 394900
    },
    {
      "time": "2026-01-09",
      "open": 182.6199951171875,
      "high": 183.66000366210938,
      "low": 182.49000549316406,
      "close": 183.1300048828125,
      "volume": 225200
    },
    {
      "time": "2026-01-12",
      "open": 182.5399932861328,
      "high": 183.47000122070312,
      "low": 182.2899932861328,
      "close": 183.3000030517578,
      "volume": 226800
    },
    {
      "time": "2026-01-13",
      "open": 183.77000427246094,
      "high": 184.35000610351562,
      "low": 182.8699951171875,
      "close": 183.44000244140625,
      "volume": 238000
    },
    {
      "time": "2026-01-14",
      "open": 183.5500030517578,
      "high": 185.02999877929688,
      "low": 183.5500030517578,
      "close": 184.77000427246094,
      "volume": 366000
    },
    {
      "time": "2026-01-15",
      "open": 185.1999969482422,
      "high": 186.16000366210938,
      "low": 184.91000366210938,
      "close": 185.60000610351562,
      "volume": 266300
    },
    {
      "time": "2026-01-16",
      "open": 185.33999633789062,
      "high": 185.6300048828125,
      "low": 184.7100067138672,
      "close": 185.27000427246094,
      "volume": 228000
    },
    {
      "time": "2026-01-20",
      "open": 183.38999938964844,
      "high": 184.41000366210938,
      "low": 182.42999267578125,
      "close": 182.72000122070312,
      "volume": 404200
    },
    {
      "time": "2026-01-21",
      "open": 183.9600067138672,
      "high": 185.92999267578125,
      "low": 183.94000244140625,
      "close": 185.4199981689453,
      "volume": 487600
    },
    {
      "time": "2026-01-22",
      "open": 186.02999877929688,
      "high": 186.57000732421875,
      "low": 185.30999755859375,
      "close": 185.61000061035156,
      "volume": 275200
    },
    {
      "time": "2026-01-23",
      "open": 185.39999389648438,
      "high": 185.86000061035156,
      "low": 183.99000549316406,
      "close": 184.69000244140625,
      "volume": 258700
    },
    {
      "time": "2026-01-26",
      "open": 185.30999755859375,
      "high": 186.0399932861328,
      "low": 184.99000549316406,
      "close": 185.27000427246094,
      "volume": 191300
    },
    {
      "time": "2026-01-27",
      "open": 185.58999633789062,
      "high": 185.94000244140625,
      "low": 185,
      "close": 185.83999633789062,
      "volume": 204900
    },
    {
      "time": "2026-01-28",
      "open": 185.8000030517578,
      "high": 186.66000366210938,
      "low": 184.9199981689453,
      "close": 185.30999755859375,
      "volume": 303900
    },
    {
      "time": "2026-01-29",
      "open": 186.6199951171875,
      "high": 187.5500030517578,
      "low": 184.72000122070312,
      "close": 185.69000244140625,
      "volume": 345900
    },
    {
      "time": "2026-01-30",
      "open": 184.74000549316406,
      "high": 185.2899932861328,
      "low": 183,
      "close": 184.85000610351562,
      "volume": 302000
    },
    {
      "time": "2026-02-02",
      "open": 184.42999267578125,
      "high": 186.02999877929688,
      "low": 184.1199951171875,
      "close": 185.75,
      "volume": 465300
    },
    {
      "time": "2026-02-03",
      "open": 185.8699951171875,
      "high": 188,
      "low": 185.57000732421875,
      "close": 187.02999877929688,
      "volume": 412600
    },
    {
      "time": "2026-02-04",
      "open": 187.63999938964844,
      "high": 189.60000610351562,
      "low": 187.63999938964844,
      "close": 189.10000610351562,
      "volume": 357900
    },
    {
      "time": "2026-02-05",
      "open": 188.16000366210938,
      "high": 188.60000610351562,
      "low": 186.6999969482422,
      "close": 187.10000610351562,
      "volume": 380100
    },
    {
      "time": "2026-02-06",
      "open": 188.5,
      "high": 191.30999755859375,
      "low": 188.5,
      "close": 191.10000610351562,
      "volume": 329800
    },
    {
      "time": "2026-02-09",
      "open": 190.85000610351562,
      "high": 191.6699981689453,
      "low": 190.14999389648438,
      "close": 191.1699981689453,
      "volume": 276100
    },
    {
      "time": "2026-02-10",
      "open": 191.1999969482422,
      "high": 191.8300018310547,
      "low": 191.07000732421875,
      "close": 191.49000549316406,
      "volume": 250400
    },
    {
      "time": "2026-02-11",
      "open": 192.30999755859375,
      "high": 192.9499969482422,
      "low": 191.4499969482422,
      "close": 192.2899932861328,
      "volume": 290700
    },
    {
      "time": "2026-02-12",
      "open": 192.77999877929688,
      "high": 194.17999267578125,
      "low": 189.92999267578125,
      "close": 190.07000732421875,
      "volume": 369400
    },
    {
      "time": "2026-02-13",
      "open": 190.02999877929688,
      "high": 193.02000427246094,
      "low": 189.44000244140625,
      "close": 192.38999938964844,
      "volume": 311100
    },
    {
      "time": "2026-02-17",
      "open": 192.49000549316406,
      "high": 193.6199951171875,
      "low": 190.52000427246094,
      "close": 192.08999633789062,
      "volume": 331000
    },
    {
      "time": "2026-02-18",
      "open": 192.64999389648438,
      "high": 193.63999938964844,
      "low": 192.02000427246094,
      "close": 193.0399932861328,
      "volume": 204900
    },
    {
      "time": "2026-02-19",
      "open": 192.6300048828125,
      "high": 193.13999938964844,
      "low": 191.5399932861328,
      "close": 192.35000610351562,
      "volume": 351700
    },
    {
      "time": "2026-02-20",
      "open": 192,
      "high": 193.9199981689453,
      "low": 191.88999938964844,
      "close": 193.44000244140625,
      "volume": 356600
    },
    {
      "time": "2026-02-23",
      "open": 192.7899932861328,
      "high": 194.1699981689453,
      "low": 191.02000427246094,
      "close": 191.80999755859375,
      "volume": 346500
    },
    {
      "time": "2026-02-24",
      "open": 191.9199981689453,
      "high": 193.6699981689453,
      "low": 191.8000030517578,
      "close": 193.4600067138672,
      "volume": 201000
    },
    {
      "time": "2026-02-25",
      "open": 193.9199981689453,
      "high": 193.97999572753906,
      "low": 191.83999633789062,
      "close": 193.4199981689453,
      "volume": 249700
    },
    {
      "time": "2026-02-26",
      "open": 193.61000061035156,
      "high": 194.7899932861328,
      "low": 193.30999755859375,
      "close": 194.47999572753906,
      "volume": 381200
    },
    {
      "time": "2026-02-27",
      "open": 193.52999877929688,
      "high": 194.52999877929688,
      "low": 192.6999969482422,
      "close": 194.3300018310547,
      "volume": 287500
    },
    {
      "time": "2026-03-02",
      "open": 193.52000427246094,
      "high": 194.92999267578125,
      "low": 192.77999877929688,
      "close": 194.3300018310547,
      "volume": 360300
    },
    {
      "time": "2026-03-03",
      "open": 191.0800018310547,
      "high": 192.08999633789062,
      "low": 188.27000427246094,
      "close": 191.35000610351562,
      "volume": 484500
    },
    {
      "time": "2026-03-04",
      "open": 192.10000610351562,
      "high": 192.49000549316406,
      "low": 190.6699981689453,
      "close": 191.85000610351562,
      "volume": 227600
    },
    {
      "time": "2026-03-05",
      "open": 190.50999450683594,
      "high": 191.44000244140625,
      "low": 188.4499969482422,
      "close": 189.5399932861328,
      "volume": 265800
    },
    {
      "time": "2026-03-06",
      "open": 187.77999877929688,
      "high": 187.99000549316406,
      "low": 185.72000122070312,
      "close": 187.44000244140625,
      "volume": 243200
    },
    {
      "time": "2026-03-09",
      "open": 185.64999389648438,
      "high": 187.7100067138672,
      "low": 183.27999877929688,
      "close": 187.4199981689453,
      "volume": 669000
    },
    {
      "time": "2026-03-10",
      "open": 187.2100067138672,
      "high": 188.47999572753906,
      "low": 185.9600067138672,
      "close": 186.11000061035156,
      "volume": 641900
    },
    {
      "time": "2026-03-11",
      "open": 185.82000732421875,
      "high": 186.39999389648438,
      "low": 184.82000732421875,
      "close": 185.64999389648438,
      "volume": 368500
    },
    {
      "time": "2026-03-12",
      "open": 184.25999450683594,
      "high": 185.4199981689453,
      "low": 183.07000732421875,
      "close": 183.10000610351562,
      "volume": 380700
    },
    {
      "time": "2026-03-13",
      "open": 184.30999755859375,
      "high": 185.0800018310547,
      "low": 182.9499969482422,
      "close": 183.22000122070312,
      "volume": 243900
    },
    {
      "time": "2026-03-16",
      "open": 184.77000427246094,
      "high": 185.66000366210938,
      "low": 184.13999938964844,
      "close": 184.74000549316406,
      "volume": 276100
    },
    {
      "time": "2026-03-17",
      "open": 185.8000030517578,
      "high": 186.82000732421875,
      "low": 185.8000030517578,
      "close": 185.94000244140625,
      "volume": 196300
    },
    {
      "time": "2026-03-18",
      "open": 185.10000610351562,
      "high": 185.5,
      "low": 183.38999938964844,
      "close": 183.4499969482422,
      "volume": 238900
    },
    {
      "time": "2026-03-19",
      "open": 182.11000061035156,
      "high": 184.6199951171875,
      "low": 182.02999877929688,
      "close": 183.57000732421875,
      "volume": 376500
    },
    {
      "time": "2026-03-20",
      "open": 183.57000732421875,
      "high": 184.1199951171875,
      "low": 180.1999969482422,
      "close": 181.00999450683594,
      "volume": 312200
    },
    {
      "time": "2026-03-23",
      "open": 183.4499969482422,
      "high": 185,
      "low": 182.69000244140625,
      "close": 183.1699981689453,
      "volume": 307200
    },
    {
      "time": "2026-03-24",
      "open": 182.25,
      "high": 185.67999267578125,
      "low": 182.17999267578125,
      "close": 184.8300018310547,
      "volume": 531700
    },
    {
      "time": "2026-03-25",
      "open": 185.8699951171875,
      "high": 186.5,
      "low": 184.44000244140625,
      "close": 185.25999450683594,
      "volume": 282000
    },
    {
      "time": "2026-03-26",
      "open": 184.38999938964844,
      "high": 186.38999938964844,
      "low": 184.16000366210938,
      "close": 184.3699951171875,
      "volume": 283000
    },
    {
      "time": "2026-03-27",
      "open": 183.0800018310547,
      "high": 183.9199981689453,
      "low": 181.6699981689453,
      "close": 181.97000122070312,
      "volume": 229800
    },
    {
      "time": "2026-03-30",
      "open": 183.6300048828125,
      "high": 183.7899932861328,
      "low": 180.8699951171875,
      "close": 181.4600067138672,
      "volume": 382100
    },
    {
      "time": "2026-03-31",
      "open": 183.08999633789062,
      "high": 185,
      "low": 182,
      "close": 184.27999877929688,
      "volume": 630200
    },
    {
      "time": "2026-04-01",
      "open": 184.5500030517578,
      "high": 185.19000244140625,
      "low": 184.17999267578125,
      "close": 184.64999389648438,
      "volume": 701400
    },
    {
      "time": "2026-04-02",
      "open": 183.47000122070312,
      "high": 185.99000549316406,
      "low": 183.1300048828125,
      "close": 185.22999572753906,
      "volume": 357300
    },
    {
      "time": "2026-04-06",
      "open": 184.92999267578125,
      "high": 186.0800018310547,
      "low": 184.74000549316406,
      "close": 186.07000732421875,
      "volume": 316800
    },
    {
      "time": "2026-04-07",
      "open": 185.4499969482422,
      "high": 186.33999633789062,
      "low": 185.02999877929688,
      "close": 185.88999938964844,
      "volume": 421900
    },
    {
      "time": "2026-04-08",
      "open": 187.9499969482422,
      "high": 189.58999633789062,
      "low": 187.92999267578125,
      "close": 189.58999633789062,
      "volume": 322200
    },
    {
      "time": "2026-04-09",
      "open": 188.97000122070312,
      "high": 190.69000244140625,
      "low": 188.94000244140625,
      "close": 190.16000366210938,
      "volume": 320200
    },
    {
      "time": "2026-04-10",
      "open": 190.24000549316406,
      "high": 190.72999572753906,
      "low": 188.85000610351562,
      "close": 189.07000732421875,
      "volume": 195400
    },
    {
      "time": "2026-04-13",
      "open": 188.35000610351562,
      "high": 190.1999969482422,
      "low": 188.25,
      "close": 190.13999938964844,
      "volume": 315400
    },
    {
      "time": "2026-04-14",
      "open": 190.24000549316406,
      "high": 190.89999389648438,
      "low": 189.14999389648438,
      "close": 190.60000610351562,
      "volume": 324700
    },
    {
      "time": "2026-04-15",
      "open": 190.3000030517578,
      "high": 190.47000122070312,
      "low": 189.10000610351562,
      "close": 189.67999267578125,
      "volume": 283000
    },
    {
      "time": "2026-04-16",
      "open": 189.72999572753906,
      "high": 190.91000366210938,
      "low": 189.72999572753906,
      "close": 190.6999969482422,
      "volume": 225300
    },
    {
      "time": "2026-04-17",
      "open": 190.9600067138672,
      "high": 193.3300018310547,
      "low": 190.8800048828125,
      "close": 192.52999877929688,
      "volume": 295300
    },
    {
      "time": "2026-04-20",
      "open": 192.2100067138672,
      "high": 193.66000366210938,
      "low": 191.60000610351562,
      "close": 193.13999938964844,
      "volume": 185100
    },
    {
      "time": "2026-04-21",
      "open": 193.7899932861328,
      "high": 194.52000427246094,
      "low": 192.25999450683594,
      "close": 192.58999633789062,
      "volume": 415100
    },
    {
      "time": "2026-04-22",
      "open": 193.47999572753906,
      "high": 193.82000732421875,
      "low": 191.5800018310547,
      "close": 191.9600067138672,
      "volume": 310300
    },
    {
      "time": "2026-04-23",
      "open": 192.82000732421875,
      "high": 193.7100067138672,
      "low": 191.77000427246094,
      "close": 193.3699951171875,
      "volume": 226000
    },
    {
      "time": "2026-04-24",
      "open": 193.50999450683594,
      "high": 193.50999450683594,
      "low": 192.35000610351562,
      "close": 192.6199951171875,
      "volume": 290300
    },
    {
      "time": "2026-04-27",
      "open": 192.52000427246094,
      "high": 193.64999389648438,
      "low": 192.3699951171875,
      "close": 192.44000244140625,
      "volume": 424200
    },
    {
      "time": "2026-04-28",
      "open": 192.74000549316406,
      "high": 193.27000427246094,
      "low": 191.27000427246094,
      "close": 192.14999389648438,
      "volume": 275600
    },
    {
      "time": "2026-04-29",
      "open": 192.13999938964844,
      "high": 192.67999267578125,
      "low": 191.19000244140625,
      "close": 191.80999755859375,
      "volume": 258500
    },
    {
      "time": "2026-04-30",
      "open": 191.52999877929688,
      "high": 194.83999633789062,
      "low": 191.25999450683594,
      "close": 194.6999969482422,
      "volume": 271600
    },
    {
      "time": "2026-05-01",
      "open": 195.17999267578125,
      "high": 195.17999267578125,
      "low": 193.6999969482422,
      "close": 193.7899932861328,
      "volume": 316800
    },
    {
      "time": "2026-05-04",
      "open": 193.3300018310547,
      "high": 194.50999450683594,
      "low": 192.3699951171875,
      "close": 192.77000427246094,
      "volume": 251900
    },
    {
      "time": "2026-05-05",
      "open": 193.27000427246094,
      "high": 194.42999267578125,
      "low": 192.7899932861328,
      "close": 193.74000549316406,
      "volume": 250700
    },
    {
      "time": "2026-05-06",
      "open": 194.1699981689453,
      "high": 194.74000549316406,
      "low": 193.52000427246094,
      "close": 193.88999938964844,
      "volume": 210500
    },
    {
      "time": "2026-05-07",
      "open": 193.22999572753906,
      "high": 193.39999389648438,
      "low": 191.16000366210938,
      "close": 191.50999450683594,
      "volume": 371300
    },
    {
      "time": "2026-05-08",
      "open": 192.1300048828125,
      "high": 192.47999572753906,
      "low": 191.27999877929688,
      "close": 191.72999572753906,
      "volume": 273000
    },
    {
      "time": "2026-05-11",
      "open": 192.4499969482422,
      "high": 192.63999938964844,
      "low": 191.8300018310547,
      "close": 192.2100067138672,
      "volume": 427600
    },
    {
      "time": "2026-05-12",
      "open": 192.3300018310547,
      "high": 192.97000122070312,
      "low": 190.83999633789062,
      "close": 192.63999938964844,
      "volume": 379200
    },
    {
      "time": "2026-05-13",
      "open": 192.57000732421875,
      "high": 192.57000732421875,
      "low": 191.27000427246094,
      "close": 191.9600067138672,
      "volume": 322800
    },
    {
      "time": "2026-05-14",
      "open": 192.38999938964844,
      "high": 193.52000427246094,
      "low": 192.1300048828125,
      "close": 192.89999389648438,
      "volume": 292900
    },
    {
      "time": "2026-05-15",
      "open": 192.0800018310547,
      "high": 192.17999267578125,
      "low": 190.52000427246094,
      "close": 190.6699981689453,
      "volume": 234400
    },
    {
      "time": "2026-05-18",
      "open": 190.9499969482422,
      "high": 192.0800018310547,
      "low": 190.55999755859375,
      "close": 191.8300018310547,
      "volume": 213500
    },
    {
      "time": "2026-05-19",
      "open": 191.05999755859375,
      "high": 191.75999450683594,
      "low": 189.92999267578125,
      "close": 191.1699981689453,
      "volume": 210200
    },
    {
      "time": "2026-05-20",
      "open": 191.4499969482422,
      "high": 192.75999450683594,
      "low": 190.67999267578125,
      "close": 192.47000122070312,
      "volume": 243100
    },
    {
      "time": "2026-05-21",
      "open": 191.83999633789062,
      "high": 192.6999969482422,
      "low": 190.6699981689453,
      "close": 192.6199951171875,
      "volume": 220100
    },
    {
      "time": "2026-05-22",
      "open": 193.52999877929688,
      "high": 194.80999755859375,
      "low": 193.1699981689453,
      "close": 194.3699951171875,
      "volume": 143100
    },
    {
      "time": "2026-05-26",
      "open": 195.17999267578125,
      "high": 195.94000244140625,
      "low": 194.4499969482422,
      "close": 195.0800018310547,
      "volume": 232900
    },
    {
      "time": "2026-05-27",
      "open": 195.2100067138672,
      "high": 195.77000427246094,
      "low": 194.72000122070312,
      "close": 194.8300018310547,
      "volume": 242600
    },
    {
      "time": "2026-05-28",
      "open": 194.8699951171875,
      "high": 195.32000732421875,
      "low": 193.86000061035156,
      "close": 194.6300048828125,
      "volume": 222800
    },
    {
      "time": "2026-05-29",
      "open": 194.97000122070312,
      "high": 195.25,
      "low": 194.3699951171875,
      "close": 194.5500030517578,
      "volume": 217600
    },
    {
      "time": "2026-06-01",
      "open": 193.55999755859375,
      "high": 194.50999450683594,
      "low": 193.36000061035156,
      "close": 193.99000549316406,
      "volume": 307700
    },
    {
      "time": "2026-06-02",
      "open": 194.58999633789062,
      "high": 195.9499969482422,
      "low": 194.58999633789062,
      "close": 195.6999969482422,
      "volume": 307700
    },
    {
      "time": "2026-06-03",
      "open": 195.35000610351562,
      "high": 196.4499969482422,
      "low": 194.9499969482422,
      "close": 195.3800048828125,
      "volume": 367500
    },
    {
      "time": "2026-06-04",
      "open": 196.25,
      "high": 197.25,
      "low": 196.1300048828125,
      "close": 197.16000366210938,
      "volume": 260000
    },
    {
      "time": "2026-06-05",
      "open": 196.52000427246094,
      "high": 197.10000610351562,
      "low": 195.10000610351562,
      "close": 195.38999938964844,
      "volume": 288800
    },
    {
      "time": "2026-06-08",
      "open": 195.99000549316406,
      "high": 196.25,
      "low": 194.80999755859375,
      "close": 194.9600067138672,
      "volume": 265800
    },
    {
      "time": "2026-06-09",
      "open": 195.6699981689453,
      "high": 196.8300018310547,
      "low": 193.99000549316406,
      "close": 196.3800048828125,
      "volume": 393300
    },
    {
      "time": "2026-06-10",
      "open": 196.47999572753906,
      "high": 197.0500030517578,
      "low": 194.44000244140625,
      "close": 194.4499969482422,
      "volume": 243700
    },
    {
      "time": "2026-06-11",
      "open": 195.52000427246094,
      "high": 197.49000549316406,
      "low": 195.10000610351562,
      "close": 196.85000610351562,
      "volume": 374400
    },
    {
      "time": "2026-06-12",
      "open": 197.5800018310547,
      "high": 199.33999633789062,
      "low": 197.2899932861328,
      "close": 199.00999450683594,
      "volume": 311600
    },
    {
      "time": "2026-06-15",
      "open": 199.94000244140625,
      "high": 200.6199951171875,
      "low": 199.00999450683594,
      "close": 199.22999572753906,
      "volume": 245300
    },
    {
      "time": "2026-06-16",
      "open": 199.77000427246094,
      "high": 200.89999389648438,
      "low": 199.07000732421875,
      "close": 199.25,
      "volume": 261000
    },
    {
      "time": "2026-06-17",
      "open": 198.75999450683594,
      "high": 199.4499969482422,
      "low": 195.44000244140625,
      "close": 195.8300018310547,
      "volume": 261900
    },
    {
      "time": "2026-06-18",
      "open": 197.22999572753906,
      "high": 197.22999572753906,
      "low": 195.52999877929688,
      "close": 195.8699951171875,
      "volume": 236100
    },
    {
      "time": "2026-06-22",
      "open": 196.05999755859375,
      "high": 197.61000061035156,
      "low": 196.05999755859375,
      "close": 196.88999938964844,
      "volume": 354600
    },
    {
      "time": "2026-06-23",
      "open": 196.0800018310547,
      "high": 197.75999450683594,
      "low": 195.58999633789062,
      "close": 197.1199951171875,
      "volume": 309600
    },
    {
      "time": "2026-06-24",
      "open": 197.24000549316406,
      "high": 198.63999938964844,
      "low": 197.1300048828125,
      "close": 198.2100067138672,
      "volume": 152900
    },
    {
      "time": "2026-06-25",
      "open": 198.83999633789062,
      "high": 201.38999938964844,
      "low": 198.72999572753906,
      "close": 199.82000732421875,
      "volume": 301500
    },
    {
      "time": "2026-06-26",
      "open": 198.5800018310547,
      "high": 199.44000244140625,
      "low": 198.22999572753906,
      "close": 199.08999633789062,
      "volume": 151400
    },
    {
      "time": "2026-06-29",
      "open": 199,
      "high": 199.57000732421875,
      "low": 198.17999267578125,
      "close": 198.72999572753906,
      "volume": 253700
    },
    {
      "time": "2026-06-30",
      "open": 198.47000122070312,
      "high": 198.6999969482422,
      "low": 197.44000244140625,
      "close": 197.60000610351562,
      "volume": 242600
    },
    {
      "time": "2026-07-01",
      "open": 197.6199951171875,
      "high": 199.5,
      "low": 197.36000061035156,
      "close": 198.25,
      "volume": 383100
    },
    {
      "time": "2026-07-02",
      "open": 199.39999389648438,
      "high": 200.38999938964844,
      "low": 198.72000122070312,
      "close": 200.16000366210938,
      "volume": 548000
    },
    {
      "time": "2026-07-06",
      "open": 199.80999755859375,
      "high": 200.52999877929688,
      "low": 199.25999450683594,
      "close": 200.0500030517578,
      "volume": 405200
    },
    {
      "time": "2026-07-07",
      "open": 200.97000122070312,
      "high": 201.6999969482422,
      "low": 200.5800018310547,
      "close": 200.6999969482422,
      "volume": 288100
    },
    {
      "time": "2026-07-08",
      "open": 200.39999389648438,
      "high": 200.39999389648438,
      "low": 199.0500030517578,
      "close": 199.3699951171875,
      "volume": 188000
    },
    {
      "time": "2026-07-09",
      "open": 199.9600067138672,
      "high": 200.9499969482422,
      "low": 199.3800048828125,
      "close": 200.10000610351562,
      "volume": 215200
    },
    {
      "time": "2026-07-10",
      "open": 200.8000030517578,
      "high": 201.72999572753906,
      "low": 200.3300018310547,
      "close": 201.35000610351562,
      "volume": 193100
    },
    {
      "time": "2026-07-13",
      "open": 201.99000549316406,
      "high": 203.3699951171875,
      "low": 201.99000549316406,
      "close": 202.27999877929688,
      "volume": 302800
    },
    {
      "time": "2026-07-14",
      "open": 202.8699951171875,
      "high": 203.39999389648438,
      "low": 201.4499969482422,
      "close": 201.7899932861328,
      "volume": 226900
    },
    {
      "time": "2026-07-15",
      "open": 202.08999633789062,
      "high": 202.27999877929688,
      "low": 200.7899932861328,
      "close": 201.1199951171875,
      "volume": 219900
    },
    {
      "time": "2026-07-16",
      "open": 201.30999755859375,
      "high": 203.47000122070312,
      "low": 201.30999755859375,
      "close": 203.41000366210938,
      "volume": 405500
    },
    {
      "time": "2026-07-17",
      "open": 203.32000732421875,
      "high": 205.41000366210938,
      "low": 202.3699951171875,
      "close": 202.8000030517578,
      "volume": 300300
    },
    {
      "time": "2026-07-20",
      "open": 203.07000732421875,
      "high": 203.10000610351562,
      "low": 201.50999450683594,
      "close": 201.52999877929688,
      "volume": 185100
    },
    {
      "time": "2026-07-21",
      "open": 201.89999389648438,
      "high": 202.14999389648438,
      "low": 201,
      "close": 201.94000244140625,
      "volume": 220700
    },
    {
      "time": "2026-07-22",
      "open": 202.66000366210938,
      "high": 203.6999969482422,
      "low": 202.25,
      "close": 202.75,
      "volume": 288600
    },
    {
      "time": "2026-07-23",
      "open": 202.52999877929688,
      "high": 203.36000061035156,
      "low": 201.94000244140625,
      "close": 202.4499969482422,
      "volume": 337500
    },
    {
      "time": "2026-07-24",
      "open": 202.97999572753906,
      "high": 205.47999572753906,
      "low": 202.97999572753906,
      "close": 204.77999877929688,
      "volume": 149418
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 171.42080078125
    },
    {
      "time": "2025-10-06",
      "value": 171.51080078125
    },
    {
      "time": "2025-10-07",
      "value": 171.61140075683593
    },
    {
      "time": "2025-10-08",
      "value": 171.71360046386718
    },
    {
      "time": "2025-10-09",
      "value": 171.81380035400392
    },
    {
      "time": "2025-10-10",
      "value": 171.85760040283202
    },
    {
      "time": "2025-10-13",
      "value": 171.9670004272461
    },
    {
      "time": "2025-10-14",
      "value": 172.07760040283202
    },
    {
      "time": "2025-10-15",
      "value": 172.1988003540039
    },
    {
      "time": "2025-10-16",
      "value": 172.2856002807617
    },
    {
      "time": "2025-10-17",
      "value": 172.37240020751952
    },
    {
      "time": "2025-10-20",
      "value": 172.48399993896484
    },
    {
      "time": "2025-10-21",
      "value": 172.6263998413086
    },
    {
      "time": "2025-10-22",
      "value": 172.7161999511719
    },
    {
      "time": "2025-10-23",
      "value": 172.7767999267578
    },
    {
      "time": "2025-10-24",
      "value": 172.86300018310547
    },
    {
      "time": "2025-10-27",
      "value": 172.96660034179686
    },
    {
      "time": "2025-10-28",
      "value": 173.04140045166017
    },
    {
      "time": "2025-10-29",
      "value": 173.07280059814454
    },
    {
      "time": "2025-10-30",
      "value": 173.09440032958983
    },
    {
      "time": "2025-10-31",
      "value": 173.13000030517577
    },
    {
      "time": "2025-11-03",
      "value": 173.0902001953125
    },
    {
      "time": "2025-11-04",
      "value": 173.0602001953125
    },
    {
      "time": "2025-11-05",
      "value": 173.0500003051758
    },
    {
      "time": "2025-11-06",
      "value": 173.0184002685547
    },
    {
      "time": "2025-11-07",
      "value": 173.03400024414063
    },
    {
      "time": "2025-11-10",
      "value": 173.0686001586914
    },
    {
      "time": "2025-11-11",
      "value": 173.14320007324218
    },
    {
      "time": "2025-11-12",
      "value": 173.2354000854492
    },
    {
      "time": "2025-11-13",
      "value": 173.2632000732422
    },
    {
      "time": "2025-11-14",
      "value": 173.28359985351562
    },
    {
      "time": "2025-11-17",
      "value": 173.2613998413086
    },
    {
      "time": "2025-11-18",
      "value": 173.25939971923827
    },
    {
      "time": "2025-11-19",
      "value": 173.23219970703124
    },
    {
      "time": "2025-11-20",
      "value": 173.1211996459961
    },
    {
      "time": "2025-11-21",
      "value": 173.09399963378905
    },
    {
      "time": "2025-11-24",
      "value": 173.09719970703125
    },
    {
      "time": "2025-11-25",
      "value": 173.15399963378906
    },
    {
      "time": "2025-11-26",
      "value": 173.2363995361328
    },
    {
      "time": "2025-11-28",
      "value": 173.32419952392578
    },
    {
      "time": "2025-12-01",
      "value": 173.39699951171875
    },
    {
      "time": "2025-12-02",
      "value": 173.45699951171875
    },
    {
      "time": "2025-12-03",
      "value": 173.52299957275392
    },
    {
      "time": "2025-12-04",
      "value": 173.5991995239258
    },
    {
      "time": "2025-12-05",
      "value": 173.6999996948242
    },
    {
      "time": "2025-12-08",
      "value": 173.7431997680664
    },
    {
      "time": "2025-12-09",
      "value": 173.79899993896484
    },
    {
      "time": "2025-12-10",
      "value": 173.89739990234375
    },
    {
      "time": "2025-12-11",
      "value": 174.03619995117188
    },
    {
      "time": "2025-12-12",
      "value": 174.1479998779297
    },
    {
      "time": "2025-12-15",
      "value": 174.2479998779297
    },
    {
      "time": "2025-12-16",
      "value": 174.31539978027342
    },
    {
      "time": "2025-12-17",
      "value": 174.39219970703124
    },
    {
      "time": "2025-12-18",
      "value": 174.46699981689454
    },
    {
      "time": "2025-12-19",
      "value": 174.57880004882813
    },
    {
      "time": "2025-12-22",
      "value": 174.7670001220703
    },
    {
      "time": "2025-12-23",
      "value": 174.91600006103516
    },
    {
      "time": "2025-12-24",
      "value": 175.0383999633789
    },
    {
      "time": "2025-12-26",
      "value": 175.1547998046875
    },
    {
      "time": "2025-12-29",
      "value": 175.30559967041015
    },
    {
      "time": "2025-12-30",
      "value": 175.44679962158204
    },
    {
      "time": "2025-12-31",
      "value": 175.52339965820312
    },
    {
      "time": "2026-01-02",
      "value": 175.61699951171875
    },
    {
      "time": "2026-01-05",
      "value": 175.75819946289062
    },
    {
      "time": "2026-01-06",
      "value": 175.91659942626953
    },
    {
      "time": "2026-01-07",
      "value": 176.01959930419923
    },
    {
      "time": "2026-01-08",
      "value": 176.1605990600586
    },
    {
      "time": "2026-01-09",
      "value": 176.35439910888672
    },
    {
      "time": "2026-01-12",
      "value": 176.57119903564453
    },
    {
      "time": "2026-01-13",
      "value": 176.79639923095704
    },
    {
      "time": "2026-01-14",
      "value": 177.04479919433595
    },
    {
      "time": "2026-01-15",
      "value": 177.31839935302733
    },
    {
      "time": "2026-01-16",
      "value": 177.6043994140625
    },
    {
      "time": "2026-01-20",
      "value": 177.81879943847656
    },
    {
      "time": "2026-01-21",
      "value": 178.0927993774414
    },
    {
      "time": "2026-01-22",
      "value": 178.3343994140625
    },
    {
      "time": "2026-01-23",
      "value": 178.53759948730467
    },
    {
      "time": "2026-01-26",
      "value": 178.73359954833984
    },
    {
      "time": "2026-01-27",
      "value": 178.92999938964843
    },
    {
      "time": "2026-01-28",
      "value": 179.15759948730468
    },
    {
      "time": "2026-01-29",
      "value": 179.394599609375
    },
    {
      "time": "2026-01-30",
      "value": 179.66559967041016
    },
    {
      "time": "2026-02-02",
      "value": 179.94879974365233
    },
    {
      "time": "2026-02-03",
      "value": 180.27879974365234
    },
    {
      "time": "2026-02-04",
      "value": 180.6829998779297
    },
    {
      "time": "2026-02-05",
      "value": 180.9832000732422
    },
    {
      "time": "2026-02-06",
      "value": 181.34980010986328
    },
    {
      "time": "2026-02-09",
      "value": 181.6736001586914
    },
    {
      "time": "2026-02-10",
      "value": 181.97400024414063
    },
    {
      "time": "2026-02-11",
      "value": 182.2690002441406
    },
    {
      "time": "2026-02-12",
      "value": 182.54480041503905
    },
    {
      "time": "2026-02-13",
      "value": 182.87960052490234
    },
    {
      "time": "2026-02-17",
      "value": 183.18300048828124
    },
    {
      "time": "2026-02-18",
      "value": 183.49780029296875
    },
    {
      "time": "2026-02-19",
      "value": 183.79820037841796
    },
    {
      "time": "2026-02-20",
      "value": 184.1338003540039
    },
    {
      "time": "2026-02-23",
      "value": 184.4336001586914
    },
    {
      "time": "2026-02-24",
      "value": 184.71280029296875
    },
    {
      "time": "2026-02-25",
      "value": 184.95940032958984
    },
    {
      "time": "2026-02-26",
      "value": 185.2516003417969
    },
    {
      "time": "2026-02-27",
      "value": 185.53300048828126
    },
    {
      "time": "2026-03-02",
      "value": 185.85080047607423
    },
    {
      "time": "2026-03-03",
      "value": 186.11200073242188
    },
    {
      "time": "2026-03-04",
      "value": 186.38560089111328
    },
    {
      "time": "2026-03-05",
      "value": 186.60500061035157
    },
    {
      "time": "2026-03-06",
      "value": 186.77500061035155
    },
    {
      "time": "2026-03-09",
      "value": 186.95020050048828
    },
    {
      "time": "2026-03-10",
      "value": 187.08740051269533
    },
    {
      "time": "2026-03-11",
      "value": 187.21240051269533
    },
    {
      "time": "2026-03-12",
      "value": 187.29640075683594
    },
    {
      "time": "2026-03-13",
      "value": 187.3840008544922
    },
    {
      "time": "2026-03-16",
      "value": 187.53140106201172
    },
    {
      "time": "2026-03-17",
      "value": 187.6700012207031
    },
    {
      "time": "2026-03-18",
      "value": 187.72060119628907
    },
    {
      "time": "2026-03-19",
      "value": 187.74080139160156
    },
    {
      "time": "2026-03-20",
      "value": 187.75820129394532
    },
    {
      "time": "2026-03-23",
      "value": 187.77420135498048
    },
    {
      "time": "2026-03-24",
      "value": 187.8082012939453
    },
    {
      "time": "2026-03-25",
      "value": 187.84740112304686
    },
    {
      "time": "2026-03-26",
      "value": 187.8660009765625
    },
    {
      "time": "2026-03-27",
      "value": 187.81000091552735
    },
    {
      "time": "2026-03-30",
      "value": 187.72720092773437
    },
    {
      "time": "2026-03-31",
      "value": 187.7074008178711
    },
    {
      "time": "2026-04-01",
      "value": 187.74600067138672
    },
    {
      "time": "2026-04-02",
      "value": 187.74220062255858
    },
    {
      "time": "2026-04-06",
      "value": 187.75140075683595
    },
    {
      "time": "2026-04-07",
      "value": 187.77540069580078
    },
    {
      "time": "2026-04-08",
      "value": 187.8618005371094
    },
    {
      "time": "2026-04-09",
      "value": 187.94820068359374
    },
    {
      "time": "2026-04-10",
      "value": 188.02340087890624
    },
    {
      "time": "2026-04-13",
      "value": 188.1124008178711
    },
    {
      "time": "2026-04-14",
      "value": 188.2274008178711
    },
    {
      "time": "2026-04-15",
      "value": 188.30600067138673
    },
    {
      "time": "2026-04-16",
      "value": 188.37940063476563
    },
    {
      "time": "2026-04-17",
      "value": 188.44800048828125
    },
    {
      "time": "2026-04-20",
      "value": 188.5688003540039
    },
    {
      "time": "2026-04-21",
      "value": 188.5986001586914
    },
    {
      "time": "2026-04-22",
      "value": 188.61440032958984
    },
    {
      "time": "2026-04-23",
      "value": 188.65200012207032
    },
    {
      "time": "2026-04-24",
      "value": 188.6586001586914
    },
    {
      "time": "2026-04-27",
      "value": 188.70600006103516
    },
    {
      "time": "2026-04-28",
      "value": 188.70119995117187
    },
    {
      "time": "2026-04-29",
      "value": 188.69559997558594
    },
    {
      "time": "2026-04-30",
      "value": 188.72880004882813
    },
    {
      "time": "2026-05-01",
      "value": 188.75759979248048
    },
    {
      "time": "2026-05-04",
      "value": 188.74419982910158
    },
    {
      "time": "2026-05-05",
      "value": 188.78279998779297
    },
    {
      "time": "2026-05-06",
      "value": 188.7913998413086
    },
    {
      "time": "2026-05-07",
      "value": 188.7531997680664
    },
    {
      "time": "2026-05-08",
      "value": 188.69819976806642
    },
    {
      "time": "2026-05-11",
      "value": 188.65579986572266
    },
    {
      "time": "2026-05-12",
      "value": 188.62199981689454
    },
    {
      "time": "2026-05-13",
      "value": 188.63419982910156
    },
    {
      "time": "2026-05-14",
      "value": 188.65519958496094
    },
    {
      "time": "2026-05-15",
      "value": 188.67779968261718
    },
    {
      "time": "2026-05-18",
      "value": 188.76559967041015
    },
    {
      "time": "2026-05-19",
      "value": 188.84059967041014
    },
    {
      "time": "2026-05-20",
      "value": 188.9677996826172
    },
    {
      "time": "2026-05-21",
      "value": 189.10719970703124
    },
    {
      "time": "2026-05-22",
      "value": 189.3325994873047
    },
    {
      "time": "2026-05-26",
      "value": 189.56979949951173
    },
    {
      "time": "2026-05-27",
      "value": 189.77159942626952
    },
    {
      "time": "2026-05-28",
      "value": 189.94539947509764
    },
    {
      "time": "2026-05-29",
      "value": 190.16739959716796
    },
    {
      "time": "2026-06-01",
      "value": 190.37579956054688
    },
    {
      "time": "2026-06-02",
      "value": 190.669599609375
    },
    {
      "time": "2026-06-03",
      "value": 190.91379974365233
    },
    {
      "time": "2026-06-04",
      "value": 191.16039978027345
    },
    {
      "time": "2026-06-05",
      "value": 191.3629998779297
    },
    {
      "time": "2026-06-08",
      "value": 191.57480010986328
    },
    {
      "time": "2026-06-09",
      "value": 191.86300018310547
    },
    {
      "time": "2026-06-10",
      "value": 192.12279998779297
    },
    {
      "time": "2026-06-11",
      "value": 192.37420013427734
    },
    {
      "time": "2026-06-12",
      "value": 192.66140014648437
    },
    {
      "time": "2026-06-15",
      "value": 192.94140014648437
    },
    {
      "time": "2026-06-16",
      "value": 193.205
    },
    {
      "time": "2026-06-17",
      "value": 193.40380004882812
    },
    {
      "time": "2026-06-18",
      "value": 193.52940002441406
    },
    {
      "time": "2026-06-22",
      "value": 193.66399993896485
    },
    {
      "time": "2026-06-23",
      "value": 193.8249996948242
    },
    {
      "time": "2026-06-24",
      "value": 193.98639984130858
    },
    {
      "time": "2026-06-25",
      "value": 194.17079986572264
    },
    {
      "time": "2026-06-26",
      "value": 194.35899993896484
    },
    {
      "time": "2026-06-29",
      "value": 194.51959991455078
    },
    {
      "time": "2026-06-30",
      "value": 194.62100006103515
    },
    {
      "time": "2026-07-01",
      "value": 194.7232000732422
    },
    {
      "time": "2026-07-02",
      "value": 194.87460021972657
    },
    {
      "time": "2026-07-06",
      "value": 195.03640014648437
    },
    {
      "time": "2026-07-07",
      "value": 195.18300018310546
    },
    {
      "time": "2026-07-08",
      "value": 195.31800018310548
    },
    {
      "time": "2026-07-09",
      "value": 195.47120025634766
    },
    {
      "time": "2026-07-10",
      "value": 195.6552005004883
    },
    {
      "time": "2026-07-13",
      "value": 195.86460052490236
    },
    {
      "time": "2026-07-14",
      "value": 196.00640045166017
    },
    {
      "time": "2026-07-15",
      "value": 196.15300048828124
    },
    {
      "time": "2026-07-16",
      "value": 196.3658004760742
    },
    {
      "time": "2026-07-17",
      "value": 196.5470004272461
    },
    {
      "time": "2026-07-20",
      "value": 196.69980041503905
    },
    {
      "time": "2026-07-21",
      "value": 196.90840057373046
    },
    {
      "time": "2026-07-22",
      "value": 197.1288006591797
    },
    {
      "time": "2026-07-23",
      "value": 197.33360046386719
    },
    {
      "time": "2026-07-24",
      "value": 197.57640045166016
    }
  ],
  "analysis": null
}