{
  "ok": true,
  "cached": false,
  "ticker": "VONG",
  "price": 121.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-russell-1000-growth-index-102003667.html",
      "published": "2026-07-02"
    },
    {
      "title": "Thanks to SpaceX, Index Funds Won’t Track Each Other as Closely. Here’s One Pro’s Advice.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/7847b3ed-8314-36eb-9c50-40cba87605ac/thanks-to-spacex%2C-index-funds.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 112.91999816894531,
      "high": 113.43000030517578,
      "low": 112.80000305175781,
      "close": 113.18000030517578,
      "volume": 747500
    },
    {
      "time": "2025-07-28",
      "open": 113.48999786376953,
      "high": 113.69000244140625,
      "low": 113.2699966430664,
      "close": 113.58999633789062,
      "volume": 743200
    },
    {
      "time": "2025-07-29",
      "open": 113.95999908447266,
      "high": 114.08000183105469,
      "low": 112.91999816894531,
      "close": 113,
      "volume": 716100
    },
    {
      "time": "2025-07-30",
      "open": 113.18000030517578,
      "high": 113.66999816894531,
      "low": 112.58000183105469,
      "close": 113.30999755859375,
      "volume": 1152100
    },
    {
      "time": "2025-07-31",
      "open": 115.4800033569336,
      "high": 115.4800033569336,
      "low": 113.16000366210938,
      "close": 113.41000366210938,
      "volume": 695200
    },
    {
      "time": "2025-08-01",
      "open": 112.1500015258789,
      "high": 112.1500015258789,
      "low": 110.6500015258789,
      "close": 111.18000030517578,
      "volume": 1059100
    },
    {
      "time": "2025-08-04",
      "open": 112.13999938964844,
      "high": 113.3499984741211,
      "low": 112.13999938964844,
      "close": 113.33999633789062,
      "volume": 706900
    },
    {
      "time": "2025-08-05",
      "open": 113.5,
      "high": 113.63999938964844,
      "low": 112.30000305175781,
      "close": 112.4000015258789,
      "volume": 927200
    },
    {
      "time": "2025-08-06",
      "open": 112.70999908447266,
      "high": 114.0199966430664,
      "low": 112.61000061035156,
      "close": 113.95999908447266,
      "volume": 658500
    },
    {
      "time": "2025-08-07",
      "open": 114.68000030517578,
      "high": 114.81999969482422,
      "low": 112.91999816894531,
      "close": 113.80000305175781,
      "volume": 657500
    },
    {
      "time": "2025-08-08",
      "open": 114.20999908447266,
      "high": 114.88999938964844,
      "low": 114.04000091552734,
      "close": 114.77999877929688,
      "volume": 601200
    },
    {
      "time": "2025-08-11",
      "open": 114.76000213623047,
      "high": 115.3499984741211,
      "low": 114.30000305175781,
      "close": 114.58999633789062,
      "volume": 635300
    },
    {
      "time": "2025-08-12",
      "open": 115.11000061035156,
      "high": 115.87000274658203,
      "low": 114.47000122070312,
      "close": 115.86000061035156,
      "volume": 802500
    },
    {
      "time": "2025-08-13",
      "open": 116.3499984741211,
      "high": 116.48999786376953,
      "low": 115.38999938964844,
      "close": 115.7300033569336,
      "volume": 1185700
    },
    {
      "time": "2025-08-14",
      "open": 115.56999969482422,
      "high": 116.2300033569336,
      "low": 115.37999725341797,
      "close": 115.87000274658203,
      "volume": 644100
    },
    {
      "time": "2025-08-15",
      "open": 116.12999725341797,
      "high": 116.12999725341797,
      "low": 115.2300033569336,
      "close": 115.54000091552734,
      "volume": 520900
    },
    {
      "time": "2025-08-18",
      "open": 115.45999908447266,
      "high": 115.68000030517578,
      "low": 115.16000366210938,
      "close": 115.5999984741211,
      "volume": 972800
    },
    {
      "time": "2025-08-19",
      "open": 115.52999877929688,
      "high": 115.52999877929688,
      "low": 113.72000122070312,
      "close": 114.04000091552734,
      "volume": 934300
    },
    {
      "time": "2025-08-20",
      "open": 113.66000366210938,
      "high": 113.7300033569336,
      "low": 111.81999969482422,
      "close": 113.23999786376953,
      "volume": 936800
    },
    {
      "time": "2025-08-21",
      "open": 112.95999908447266,
      "high": 113.45999908447266,
      "low": 112.43000030517578,
      "close": 112.8499984741211,
      "volume": 520700
    },
    {
      "time": "2025-08-22",
      "open": 112.94999694824219,
      "high": 114.9800033569336,
      "low": 112.76000213623047,
      "close": 114.58000183105469,
      "volume": 1042900
    },
    {
      "time": "2025-08-25",
      "open": 114.4000015258789,
      "high": 115.02999877929688,
      "low": 114.1500015258789,
      "close": 114.33999633789062,
      "volume": 603200
    },
    {
      "time": "2025-08-26",
      "open": 114.36000061035156,
      "high": 115.11000061035156,
      "low": 114.0999984741211,
      "close": 115,
      "volume": 515100
    },
    {
      "time": "2025-08-27",
      "open": 115.01000213623047,
      "high": 115.44999694824219,
      "low": 114.69000244140625,
      "close": 115.29000091552734,
      "volume": 2013300
    },
    {
      "time": "2025-08-28",
      "open": 115.44999694824219,
      "high": 116.19999694824219,
      "low": 115.05000305175781,
      "close": 116,
      "volume": 600500
    },
    {
      "time": "2025-08-29",
      "open": 115.62999725341797,
      "high": 115.73999786376953,
      "low": 114.29000091552734,
      "close": 114.66999816894531,
      "volume": 794000
    },
    {
      "time": "2025-09-02",
      "open": 112.8499984741211,
      "high": 113.75,
      "low": 112.41999816894531,
      "close": 113.70999908447266,
      "volume": 703300
    },
    {
      "time": "2025-09-03",
      "open": 114.54000091552734,
      "high": 115.08999633789062,
      "low": 114.08000183105469,
      "close": 114.7300033569336,
      "volume": 564700
    },
    {
      "time": "2025-09-04",
      "open": 114.95999908447266,
      "high": 115.81999969482422,
      "low": 114.6500015258789,
      "close": 115.75,
      "volume": 836900
    },
    {
      "time": "2025-09-05",
      "open": 116.6500015258789,
      "high": 116.83000183105469,
      "low": 114.66000366210938,
      "close": 115.61000061035156,
      "volume": 820400
    },
    {
      "time": "2025-09-08",
      "open": 116.1500015258789,
      "high": 116.69000244140625,
      "low": 116.1500015258789,
      "close": 116.26000213623047,
      "volume": 950000
    },
    {
      "time": "2025-09-09",
      "open": 116.4800033569336,
      "high": 116.68000030517578,
      "low": 115.8499984741211,
      "close": 116.58999633789062,
      "volume": 1485000
    },
    {
      "time": "2025-09-10",
      "open": 117.8499984741211,
      "high": 118.01000213623047,
      "low": 117,
      "close": 117.41000366210938,
      "volume": 1001100
    },
    {
      "time": "2025-09-11",
      "open": 118.02999877929688,
      "high": 118.19000244140625,
      "low": 117.47000122070312,
      "close": 118.01000213623047,
      "volume": 939100
    },
    {
      "time": "2025-09-12",
      "open": 118.19000244140625,
      "high": 118.68000030517578,
      "low": 117.9000015258789,
      "close": 118.43000030517578,
      "volume": 931700
    },
    {
      "time": "2025-09-15",
      "open": 118.95999908447266,
      "high": 119.55000305175781,
      "low": 118.87999725341797,
      "close": 119.55000305175781,
      "volume": 762900
    },
    {
      "time": "2025-09-16",
      "open": 119.77999877929688,
      "high": 119.81999969482422,
      "low": 119.25,
      "close": 119.33000183105469,
      "volume": 941000
    },
    {
      "time": "2025-09-17",
      "open": 119.30999755859375,
      "high": 119.33000183105469,
      "low": 117.76000213623047,
      "close": 118.8499984741211,
      "volume": 1240400
    },
    {
      "time": "2025-09-18",
      "open": 119.55999755859375,
      "high": 120.08999633789062,
      "low": 119.16999816894531,
      "close": 119.5199966430664,
      "volume": 861100
    },
    {
      "time": "2025-09-19",
      "open": 120.11000061035156,
      "high": 120.79000091552734,
      "low": 119.87000274658203,
      "close": 120.69000244140625,
      "volume": 792100
    },
    {
      "time": "2025-09-22",
      "open": 120.5199966430664,
      "high": 121.81999969482422,
      "low": 120.5199966430664,
      "close": 121.7300033569336,
      "volume": 1260500
    },
    {
      "time": "2025-09-23",
      "open": 121.72000122070312,
      "high": 121.72000122070312,
      "low": 120.2300033569336,
      "close": 120.44000244140625,
      "volume": 870300
    },
    {
      "time": "2025-09-24",
      "open": 120.62000274658203,
      "high": 120.69000244140625,
      "low": 119.20999908447266,
      "close": 119.66999816894531,
      "volume": 953000
    },
    {
      "time": "2025-09-25",
      "open": 118.76000213623047,
      "high": 119.41000366210938,
      "low": 118.13999938964844,
      "close": 119.05000305175781,
      "volume": 1028200
    },
    {
      "time": "2025-09-26",
      "open": 119.31999969482422,
      "high": 119.61000061035156,
      "low": 118.55999755859375,
      "close": 119.55999755859375,
      "volume": 648200
    },
    {
      "time": "2025-09-29",
      "open": 120.18000030517578,
      "high": 120.58999633789062,
      "low": 119.69000244140625,
      "close": 119.97000122070312,
      "volume": 3980200
    },
    {
      "time": "2025-09-30",
      "open": 119.87999725341797,
      "high": 120.61000061035156,
      "low": 119.47000122070312,
      "close": 120.5,
      "volume": 2630500
    },
    {
      "time": "2025-10-01",
      "open": 119.88999938964844,
      "high": 121.41999816894531,
      "low": 119.83999633789062,
      "close": 121.22000122070312,
      "volume": 1053900
    },
    {
      "time": "2025-10-02",
      "open": 121.88999938964844,
      "high": 121.88999938964844,
      "low": 120.88999938964844,
      "close": 121.36000061035156,
      "volume": 980600
    },
    {
      "time": "2025-10-03",
      "open": 121.55999755859375,
      "high": 121.66999816894531,
      "low": 120.51000213623047,
      "close": 120.91999816894531,
      "volume": 1025000
    },
    {
      "time": "2025-10-06",
      "open": 121.43000030517578,
      "high": 121.91000366210938,
      "low": 121.02999877929688,
      "close": 121.66999816894531,
      "volume": 1424200
    },
    {
      "time": "2025-10-07",
      "open": 121.86000061035156,
      "high": 121.9000015258789,
      "low": 120.55000305175781,
      "close": 120.9800033569336,
      "volume": 1954900
    },
    {
      "time": "2025-10-08",
      "open": 121.30000305175781,
      "high": 122.19999694824219,
      "low": 121.30000305175781,
      "close": 122.19000244140625,
      "volume": 990200
    },
    {
      "time": "2025-10-09",
      "open": 122.33000183105469,
      "high": 122.33000183105469,
      "low": 121.58000183105469,
      "close": 122.12999725341797,
      "volume": 1283600
    },
    {
      "time": "2025-10-10",
      "open": 122.3499984741211,
      "high": 122.66000366210938,
      "low": 118.16000366210938,
      "close": 118.19999694824219,
      "volume": 1548100
    },
    {
      "time": "2025-10-13",
      "open": 120.25,
      "high": 120.83000183105469,
      "low": 119.69000244140625,
      "close": 120.58000183105469,
      "volume": 877500
    },
    {
      "time": "2025-10-14",
      "open": 119.25,
      "high": 120.5,
      "low": 118.06999969482422,
      "close": 119.62000274658203,
      "volume": 1744400
    },
    {
      "time": "2025-10-15",
      "open": 120.91000366210938,
      "high": 121.2699966430664,
      "low": 119.02999877929688,
      "close": 120.18000030517578,
      "volume": 849000
    },
    {
      "time": "2025-10-16",
      "open": 120.62000274658203,
      "high": 121.12999725341797,
      "low": 118.77999877929688,
      "close": 119.62999725341797,
      "volume": 1437300
    },
    {
      "time": "2025-10-17",
      "open": 119.0199966430664,
      "high": 120.48999786376953,
      "low": 118.7300033569336,
      "close": 120.23999786376953,
      "volume": 1155000
    },
    {
      "time": "2025-10-20",
      "open": 120.7699966430664,
      "high": 121.83999633789062,
      "low": 120.7699966430664,
      "close": 121.5999984741211,
      "volume": 754100
    },
    {
      "time": "2025-10-21",
      "open": 121.7300033569336,
      "high": 121.81999969482422,
      "low": 121.23999786376953,
      "close": 121.55999755859375,
      "volume": 1144200
    },
    {
      "time": "2025-10-22",
      "open": 121.63999938964844,
      "high": 121.77999877929688,
      "low": 119.55000305175781,
      "close": 120.63999938964844,
      "volume": 1519100
    },
    {
      "time": "2025-10-23",
      "open": 120.63999938964844,
      "high": 121.88999938964844,
      "low": 120.56999969482422,
      "close": 121.63999938964844,
      "volume": 877500
    },
    {
      "time": "2025-10-24",
      "open": 122.62000274658203,
      "high": 123.08999633789062,
      "low": 122.45999908447266,
      "close": 122.72000122070312,
      "volume": 907200
    },
    {
      "time": "2025-10-27",
      "open": 124.13999938964844,
      "high": 124.91999816894531,
      "low": 124.06999969482422,
      "close": 124.83000183105469,
      "volume": 984200
    },
    {
      "time": "2025-10-28",
      "open": 125.5,
      "high": 126.30999755859375,
      "low": 125.08000183105469,
      "close": 125.87999725341797,
      "volume": 1419700
    },
    {
      "time": "2025-10-29",
      "open": 126.5,
      "high": 126.83000183105469,
      "low": 125.4800033569336,
      "close": 126.51000213623047,
      "volume": 1775500
    },
    {
      "time": "2025-10-30",
      "open": 125.7300033569336,
      "high": 125.8499984741211,
      "low": 124.51000213623047,
      "close": 124.55000305175781,
      "volume": 1705800
    },
    {
      "time": "2025-10-31",
      "open": 126.22000122070312,
      "high": 126.22000122070312,
      "low": 124.47000122070312,
      "close": 124.91000366210938,
      "volume": 3111700
    },
    {
      "time": "2025-11-03",
      "open": 126.16000366210938,
      "high": 126.18000030517578,
      "low": 125.12000274658203,
      "close": 125.48999786376953,
      "volume": 1074400
    },
    {
      "time": "2025-11-04",
      "open": 123.81999969482422,
      "high": 124.58000183105469,
      "low": 123.19000244140625,
      "close": 123.3499984741211,
      "volume": 1212100
    },
    {
      "time": "2025-11-05",
      "open": 123.1500015258789,
      "high": 124.37999725341797,
      "low": 122.94000244140625,
      "close": 123.54000091552734,
      "volume": 7076600
    },
    {
      "time": "2025-11-06",
      "open": 123.27999877929688,
      "high": 123.36000061035156,
      "low": 121.18000030517578,
      "close": 121.55999755859375,
      "volume": 9795700
    },
    {
      "time": "2025-11-07",
      "open": 120.75,
      "high": 121.31999969482422,
      "low": 119.11000061035156,
      "close": 121.31999969482422,
      "volume": 1727200
    },
    {
      "time": "2025-11-10",
      "open": 122.87000274658203,
      "high": 124.1500015258789,
      "low": 122.69999694824219,
      "close": 123.95999908447266,
      "volume": 1242000
    },
    {
      "time": "2025-11-11",
      "open": 123.48999786376953,
      "high": 123.95999908447266,
      "low": 122.87000274658203,
      "close": 123.79000091552734,
      "volume": 808700
    },
    {
      "time": "2025-11-12",
      "open": 124.4000015258789,
      "high": 124.4000015258789,
      "low": 122.83000183105469,
      "close": 123.52999877929688,
      "volume": 938600
    },
    {
      "time": "2025-11-13",
      "open": 122.91000366210938,
      "high": 122.91000366210938,
      "low": 120.51000213623047,
      "close": 120.91000366210938,
      "volume": 1456000
    },
    {
      "time": "2025-11-14",
      "open": 119.11000061035156,
      "high": 122.06999969482422,
      "low": 118.80000305175781,
      "close": 121.19999694824219,
      "volume": 1438100
    },
    {
      "time": "2025-11-17",
      "open": 120.56999969482422,
      "high": 121.63999938964844,
      "low": 119.2699966430664,
      "close": 120.08999633789062,
      "volume": 1685100
    },
    {
      "time": "2025-11-18",
      "open": 119.05999755859375,
      "high": 119.72000122070312,
      "low": 117.5999984741211,
      "close": 118.55000305175781,
      "volume": 2384300
    },
    {
      "time": "2025-11-19",
      "open": 118.73999786376953,
      "high": 120.4800033569336,
      "low": 118.48999786376953,
      "close": 119.45999908447266,
      "volume": 1303500
    },
    {
      "time": "2025-11-20",
      "open": 122.04000091552734,
      "high": 122.38999938964844,
      "low": 116.88999938964844,
      "close": 117.04000091552734,
      "volume": 1835600
    },
    {
      "time": "2025-11-21",
      "open": 117.37000274658203,
      "high": 119.05999755859375,
      "low": 115.97000122070312,
      "close": 117.7300033569336,
      "volume": 2027400
    },
    {
      "time": "2025-11-24",
      "open": 118.58000183105469,
      "high": 120.55999755859375,
      "low": 118.58000183105469,
      "close": 120.22000122070312,
      "volume": 975400
    },
    {
      "time": "2025-11-25",
      "open": 120,
      "high": 121.43000030517578,
      "low": 118.81999969482422,
      "close": 121.19999694824219,
      "volume": 1024200
    },
    {
      "time": "2025-11-26",
      "open": 122.04000091552734,
      "high": 122.5199966430664,
      "low": 121.5,
      "close": 122.11000061035156,
      "volume": 1026300
    },
    {
      "time": "2025-11-28",
      "open": 122.3499984741211,
      "high": 122.66000366210938,
      "low": 122.05999755859375,
      "close": 122.66000366210938,
      "volume": 563100
    },
    {
      "time": "2025-12-01",
      "open": 121.68000030517578,
      "high": 122.62999725341797,
      "low": 121.37999725341797,
      "close": 122.25,
      "volume": 1166700
    },
    {
      "time": "2025-12-02",
      "open": 122.75,
      "high": 123.41999816894531,
      "low": 122.30000305175781,
      "close": 122.69999694824219,
      "volume": 1262200
    },
    {
      "time": "2025-12-03",
      "open": 122.20999908447266,
      "high": 122.93000030517578,
      "low": 121.83999633789062,
      "close": 122.63999938964844,
      "volume": 1414900
    },
    {
      "time": "2025-12-04",
      "open": 123.19000244140625,
      "high": 123.19000244140625,
      "low": 122.16999816894531,
      "close": 122.87000274658203,
      "volume": 1216200
    },
    {
      "time": "2025-12-05",
      "open": 123.19000244140625,
      "high": 123.70999908447266,
      "low": 122.81999969482422,
      "close": 123.18000030517578,
      "volume": 919900
    },
    {
      "time": "2025-12-08",
      "open": 123.5,
      "high": 123.72000122070312,
      "low": 122.62999725341797,
      "close": 123.13999938964844,
      "volume": 1213900
    },
    {
      "time": "2025-12-09",
      "open": 123.01000213623047,
      "high": 123.36000061035156,
      "low": 122.62999725341797,
      "close": 123.1500015258789,
      "volume": 1466900
    },
    {
      "time": "2025-12-10",
      "open": 123.04000091552734,
      "high": 123.6500015258789,
      "low": 122.31999969482422,
      "close": 123.37000274658203,
      "volume": 3821900
    },
    {
      "time": "2025-12-11",
      "open": 122.73999786376953,
      "high": 123.37999725341797,
      "low": 121.61000061035156,
      "close": 123.29000091552734,
      "volume": 3858500
    },
    {
      "time": "2025-12-12",
      "open": 122.69999694824219,
      "high": 123,
      "low": 120.7300033569336,
      "close": 121.30000305175781,
      "volume": 6022700
    },
    {
      "time": "2025-12-15",
      "open": 122,
      "high": 122.11000061035156,
      "low": 120.47000122070312,
      "close": 120.7300033569336,
      "volume": 2891700
    },
    {
      "time": "2025-12-16",
      "open": 120.27999877929688,
      "high": 121.29000091552734,
      "low": 120,
      "close": 120.98999786376953,
      "volume": 1979300
    },
    {
      "time": "2025-12-17",
      "open": 121.2300033569336,
      "high": 121.2300033569336,
      "low": 118.80999755859375,
      "close": 118.83000183105469,
      "volume": 4349500
    },
    {
      "time": "2025-12-18",
      "open": 120.37999725341797,
      "high": 121.08000183105469,
      "low": 119.80999755859375,
      "close": 120.33000183105469,
      "volume": 2857100
    },
    {
      "time": "2025-12-19",
      "open": 120.91999816894531,
      "high": 122,
      "low": 120.91999816894531,
      "close": 122,
      "volume": 1815200
    },
    {
      "time": "2025-12-22",
      "open": 122.55000305175781,
      "high": 122.69000244140625,
      "low": 122.18000030517578,
      "close": 122.56999969482422,
      "volume": 1913300
    },
    {
      "time": "2025-12-23",
      "open": 122.30000305175781,
      "high": 123.36000061035156,
      "low": 122.30000305175781,
      "close": 123.30999755859375,
      "volume": 1739300
    },
    {
      "time": "2025-12-24",
      "open": 123.33000183105469,
      "high": 123.72000122070312,
      "low": 123.19999694824219,
      "close": 123.62000274658203,
      "volume": 1041700
    },
    {
      "time": "2025-12-26",
      "open": 123.79000091552734,
      "high": 124.01000213623047,
      "low": 123.48999786376953,
      "close": 123.62999725341797,
      "volume": 1217700
    },
    {
      "time": "2025-12-29",
      "open": 122.79000091552734,
      "high": 123.25,
      "low": 122.61000061035156,
      "close": 122.9800033569336,
      "volume": 1881100
    },
    {
      "time": "2025-12-30",
      "open": 122.86000061035156,
      "high": 123.1500015258789,
      "low": 122.69000244140625,
      "close": 122.75,
      "volume": 1366300
    },
    {
      "time": "2025-12-31",
      "open": 122.87999725341797,
      "high": 122.88999938964844,
      "low": 121.73999786376953,
      "close": 121.75,
      "volume": 1718800
    },
    {
      "time": "2026-01-02",
      "open": 122.73999786376953,
      "high": 123.1500015258789,
      "low": 120.7699966430664,
      "close": 121.44000244140625,
      "volume": 2877000
    },
    {
      "time": "2026-01-05",
      "open": 122.13999938964844,
      "high": 122.37999725341797,
      "low": 121.69000244140625,
      "close": 121.87000274658203,
      "volume": 2745400
    },
    {
      "time": "2026-01-06",
      "open": 121.98999786376953,
      "high": 122.5199966430664,
      "low": 121.55999755859375,
      "close": 122.41000366210938,
      "volume": 2426500
    },
    {
      "time": "2026-01-07",
      "open": 122.4800033569336,
      "high": 123.5999984741211,
      "low": 122.3499984741211,
      "close": 122.72000122070312,
      "volume": 2017500
    },
    {
      "time": "2026-01-08",
      "open": 122.44000244140625,
      "high": 122.5199966430664,
      "low": 121.31999969482422,
      "close": 121.7300033569336,
      "volume": 2608100
    },
    {
      "time": "2026-01-09",
      "open": 121.88999938964844,
      "high": 122.7699966430664,
      "low": 121.44999694824219,
      "close": 122.52999877929688,
      "volume": 2585700
    },
    {
      "time": "2026-01-12",
      "open": 121.7300033569336,
      "high": 123.18000030517578,
      "low": 121.7300033569336,
      "close": 122.80999755859375,
      "volume": 1215600
    },
    {
      "time": "2026-01-13",
      "open": 122.80999755859375,
      "high": 122.98999786376953,
      "low": 121.86000061035156,
      "close": 122.45999908447266,
      "volume": 6022500
    },
    {
      "time": "2026-01-14",
      "open": 121.81999969482422,
      "high": 121.81999969482422,
      "low": 120.02999877929688,
      "close": 120.91999816894531,
      "volume": 7170500
    },
    {
      "time": "2026-01-15",
      "open": 122,
      "high": 122.05999755859375,
      "low": 120.91000366210938,
      "close": 121.12000274658203,
      "volume": 5029600
    },
    {
      "time": "2026-01-16",
      "open": 121.4800033569336,
      "high": 121.7699966430664,
      "low": 120.76000213623047,
      "close": 121.08999633789062,
      "volume": 3127400
    },
    {
      "time": "2026-01-20",
      "open": 118.87999725341797,
      "high": 119.5199966430664,
      "low": 117.81999969482422,
      "close": 118.04000091552734,
      "volume": 3174400
    },
    {
      "time": "2026-01-21",
      "open": 118.1500015258789,
      "high": 119.87000274658203,
      "low": 117.62999725341797,
      "close": 119.02999877929688,
      "volume": 3820600
    },
    {
      "time": "2026-01-22",
      "open": 120.19000244140625,
      "high": 120.26000213623047,
      "low": 119.45999908447266,
      "close": 119.94000244140625,
      "volume": 2513800
    },
    {
      "time": "2026-01-23",
      "open": 119.83000183105469,
      "high": 120.94000244140625,
      "low": 119.68000030517578,
      "close": 120.45999908447266,
      "volume": 1621100
    },
    {
      "time": "2026-01-26",
      "open": 120.55999755859375,
      "high": 121.62000274658203,
      "low": 120.55999755859375,
      "close": 121.22000122070312,
      "volume": 1292500
    },
    {
      "time": "2026-01-27",
      "open": 121.94999694824219,
      "high": 122.41999816894531,
      "low": 121.61000061035156,
      "close": 122.05999755859375,
      "volume": 924100
    },
    {
      "time": "2026-01-28",
      "open": 122.43000030517578,
      "high": 122.5,
      "low": 121.3499984741211,
      "close": 121.79000091552734,
      "volume": 1626800
    },
    {
      "time": "2026-01-29",
      "open": 121.41999816894531,
      "high": 121.5999984741211,
      "low": 118.66000366210938,
      "close": 120.80000305175781,
      "volume": 3371900
    },
    {
      "time": "2026-01-30",
      "open": 120.4000015258789,
      "high": 120.75,
      "low": 119.37999725341797,
      "close": 120.02999877929688,
      "volume": 5296100
    },
    {
      "time": "2026-02-02",
      "open": 119.3499984741211,
      "high": 120.77999877929688,
      "low": 119.3499984741211,
      "close": 120.30000305175781,
      "volume": 1563500
    },
    {
      "time": "2026-02-03",
      "open": 120.54000091552734,
      "high": 120.55000305175781,
      "low": 117.16999816894531,
      "close": 118.18000030517578,
      "volume": 3245500
    },
    {
      "time": "2026-02-04",
      "open": 118.05999755859375,
      "high": 118.19000244140625,
      "low": 115.6500015258789,
      "close": 116.75,
      "volume": 4685200
    },
    {
      "time": "2026-02-05",
      "open": 115.69999694824219,
      "high": 116.41000366210938,
      "low": 114.48999786376953,
      "close": 114.81999969482422,
      "volume": 3796900
    },
    {
      "time": "2026-02-06",
      "open": 115.61000061035156,
      "high": 117.83000183105469,
      "low": 115.45999908447266,
      "close": 117.48999786376953,
      "volume": 2352600
    },
    {
      "time": "2026-02-09",
      "open": 117.41999816894531,
      "high": 119.05999755859375,
      "low": 117.18000030517578,
      "close": 118.62999725341797,
      "volume": 4247800
    },
    {
      "time": "2026-02-10",
      "open": 119.19000244140625,
      "high": 119.33000183105469,
      "low": 118.16000366210938,
      "close": 118.25,
      "volume": 1650700
    },
    {
      "time": "2026-02-11",
      "open": 119.2300033569336,
      "high": 119.2300033569336,
      "low": 117.26000213623047,
      "close": 117.83999633789062,
      "volume": 2480800
    },
    {
      "time": "2026-02-12",
      "open": 118.19999694824219,
      "high": 118.36000061035156,
      "low": 115.30000305175781,
      "close": 115.5,
      "volume": 3270000
    },
    {
      "time": "2026-02-13",
      "open": 115.5999984741211,
      "high": 116.19999694824219,
      "low": 114.79000091552734,
      "close": 115.11000061035156,
      "volume": 7735400
    },
    {
      "time": "2026-02-17",
      "open": 114.61000061035156,
      "high": 116.18000030517578,
      "low": 113.95999908447266,
      "close": 115.6500015258789,
      "volume": 3767100
    },
    {
      "time": "2026-02-18",
      "open": 115.97000122070312,
      "high": 117.04000091552734,
      "low": 115.58000183105469,
      "close": 116.3499984741211,
      "volume": 2198500
    },
    {
      "time": "2026-02-19",
      "open": 115.94000244140625,
      "high": 116.37999725341797,
      "low": 115.41000366210938,
      "close": 115.97000122070312,
      "volume": 2344300
    },
    {
      "time": "2026-02-20",
      "open": 115.4800033569336,
      "high": 117.2300033569336,
      "low": 115.37999725341797,
      "close": 116.81999969482422,
      "volume": 3364300
    },
    {
      "time": "2026-02-23",
      "open": 116.4800033569336,
      "high": 116.81999969482422,
      "low": 114.8499984741211,
      "close": 115.29000091552734,
      "volume": 11665100
    },
    {
      "time": "2026-02-24",
      "open": 115.37000274658203,
      "high": 116.5999984741211,
      "low": 114.63999938964844,
      "close": 116.47000122070312,
      "volume": 1971500
    },
    {
      "time": "2026-02-25",
      "open": 117.16000366210938,
      "high": 118.0999984741211,
      "low": 117.06999969482422,
      "close": 117.95999908447266,
      "volume": 1401300
    },
    {
      "time": "2026-02-26",
      "open": 117.77999877929688,
      "high": 117.93000030517578,
      "low": 115.76000213623047,
      "close": 116.9000015258789,
      "volume": 3411900
    },
    {
      "time": "2026-02-27",
      "open": 115.38999938964844,
      "high": 116.13999938964844,
      "low": 115.16000366210938,
      "close": 115.87000274658203,
      "volume": 3694100
    },
    {
      "time": "2026-03-02",
      "open": 114.12000274658203,
      "high": 116.61000061035156,
      "low": 114.08999633789062,
      "close": 116.19999694824219,
      "volume": 5414800
    },
    {
      "time": "2026-03-03",
      "open": 114.41000366210938,
      "high": 115.87999725341797,
      "low": 113.36000061035156,
      "close": 115.4800033569336,
      "volume": 5811400
    },
    {
      "time": "2026-03-04",
      "open": 115.93000030517578,
      "high": 117.05000305175781,
      "low": 115.58999633789062,
      "close": 116.56999969482422,
      "volume": 4099700
    },
    {
      "time": "2026-03-05",
      "open": 116.2699966430664,
      "high": 117.11000061035156,
      "low": 115.33999633789062,
      "close": 116.61000061035156,
      "volume": 4549100
    },
    {
      "time": "2026-03-06",
      "open": 114.9800033569336,
      "high": 116.05999755859375,
      "low": 114.62999725341797,
      "close": 115.04000091552734,
      "volume": 5975000
    },
    {
      "time": "2026-03-09",
      "open": 113.81999969482422,
      "high": 116.70999908447266,
      "low": 113.4800033569336,
      "close": 116.44000244140625,
      "volume": 5610900
    },
    {
      "time": "2026-03-10",
      "open": 116.47000122070312,
      "high": 117.16999816894531,
      "low": 115.69000244140625,
      "close": 116.19000244140625,
      "volume": 6024700
    },
    {
      "time": "2026-03-11",
      "open": 116.56999969482422,
      "high": 117.16999816894531,
      "low": 115.58000183105469,
      "close": 116.16999816894531,
      "volume": 2755300
    },
    {
      "time": "2026-03-12",
      "open": 115.19000244140625,
      "high": 115.4800033569336,
      "low": 114.05999755859375,
      "close": 114.06999969482422,
      "volume": 6735800
    },
    {
      "time": "2026-03-13",
      "open": 114.58000183105469,
      "high": 115.08999633789062,
      "low": 112.66000366210938,
      "close": 112.80999755859375,
      "volume": 2994300
    },
    {
      "time": "2026-03-16",
      "open": 113.80999755859375,
      "high": 114.8499984741211,
      "low": 113.73999786376953,
      "close": 114.13999938964844,
      "volume": 3326300
    },
    {
      "time": "2026-03-17",
      "open": 114.55000305175781,
      "high": 115.16999816894531,
      "low": 114.11000061035156,
      "close": 114.30000305175781,
      "volume": 1851200
    },
    {
      "time": "2026-03-18",
      "open": 114,
      "high": 114.23999786376953,
      "low": 112.55000305175781,
      "close": 112.5999984741211,
      "volume": 1614400
    },
    {
      "time": "2026-03-19",
      "open": 111.73999786376953,
      "high": 112.69000244140625,
      "low": 111.37000274658203,
      "close": 112.16999816894531,
      "volume": 3585800
    },
    {
      "time": "2026-03-20",
      "open": 111.9000015258789,
      "high": 111.9000015258789,
      "low": 109.4800033569336,
      "close": 110.1500015258789,
      "volume": 3499400
    },
    {
      "time": "2026-03-23",
      "open": 111.95999908447266,
      "high": 113.06999969482422,
      "low": 111.47000122070312,
      "close": 111.80999755859375,
      "volume": 4573600
    },
    {
      "time": "2026-03-24",
      "open": 111.0199966430664,
      "high": 111.23999786376953,
      "low": 110.25,
      "close": 110.48999786376953,
      "volume": 3108300
    },
    {
      "time": "2026-03-25",
      "open": 111.7699966430664,
      "high": 112.2300033569336,
      "low": 110.91000366210938,
      "close": 111.22000122070312,
      "volume": 2895700
    },
    {
      "time": "2026-03-26",
      "open": 110.43000030517578,
      "high": 110.7699966430664,
      "low": 108.61000061035156,
      "close": 108.66000366210938,
      "volume": 2353800
    },
    {
      "time": "2026-03-27",
      "open": 107.9000015258789,
      "high": 108.05000305175781,
      "low": 105.98999786376953,
      "close": 106.19999694824219,
      "volume": 5163500
    },
    {
      "time": "2026-03-30",
      "open": 107.16000366210938,
      "high": 107.20999908447266,
      "low": 105.2300033569336,
      "close": 105.72000122070312,
      "volume": 3694700
    },
    {
      "time": "2026-03-31",
      "open": 107.05000305175781,
      "high": 109.9800033569336,
      "low": 107.05000305175781,
      "close": 109.69000244140625,
      "volume": 3661500
    },
    {
      "time": "2026-04-01",
      "open": 110.55000305175781,
      "high": 111.38999938964844,
      "low": 110.0999984741211,
      "close": 110.69000244140625,
      "volume": 3556700
    },
    {
      "time": "2026-04-02",
      "open": 108.9800033569336,
      "high": 111,
      "low": 108.38999938964844,
      "close": 110.68000030517578,
      "volume": 2404800
    },
    {
      "time": "2026-04-06",
      "open": 110.75,
      "high": 111.38999938964844,
      "low": 110.41000366210938,
      "close": 111.11000061035156,
      "volume": 2638400
    },
    {
      "time": "2026-04-07",
      "open": 110.55999755859375,
      "high": 111.22000122070312,
      "low": 109.0999984741211,
      "close": 111.20999908447266,
      "volume": 2599600
    },
    {
      "time": "2026-04-08",
      "open": 115.06999969482422,
      "high": 115.25,
      "low": 113.52999877929688,
      "close": 114.02999877929688,
      "volume": 1918200
    },
    {
      "time": "2026-04-09",
      "open": 113.93000030517578,
      "high": 114.75,
      "low": 113.19000244140625,
      "close": 114.62999725341797,
      "volume": 1436200
    },
    {
      "time": "2026-04-10",
      "open": 114.93000030517578,
      "high": 115.37000274658203,
      "low": 114.56999969482422,
      "close": 114.86000061035156,
      "volume": 1072700
    },
    {
      "time": "2026-04-13",
      "open": 114.48999786376953,
      "high": 116.43000030517578,
      "low": 114.37000274658203,
      "close": 116.4000015258789,
      "volume": 1747500
    },
    {
      "time": "2026-04-14",
      "open": 117.1500015258789,
      "high": 118.55000305175781,
      "low": 117.12000274658203,
      "close": 118.51000213623047,
      "volume": 1126200
    },
    {
      "time": "2026-04-15",
      "open": 119,
      "high": 120.70999908447266,
      "low": 118.83999633789062,
      "close": 120.6500015258789,
      "volume": 2542200
    },
    {
      "time": "2026-04-16",
      "open": 121.23999786376953,
      "high": 121.23999786376953,
      "low": 120.06999969482422,
      "close": 120.7699966430664,
      "volume": 1559100
    },
    {
      "time": "2026-04-17",
      "open": 121.88999938964844,
      "high": 122.94000244140625,
      "low": 121.80000305175781,
      "close": 122.55999755859375,
      "volume": 1294400
    },
    {
      "time": "2026-04-20",
      "open": 122.13999938964844,
      "high": 122.4000015258789,
      "low": 121.30000305175781,
      "close": 122.16999816894531,
      "volume": 1314400
    },
    {
      "time": "2026-04-21",
      "open": 122.4800033569336,
      "high": 122.70999908447266,
      "low": 121.0199966430664,
      "close": 121.27999877929688,
      "volume": 1018700
    },
    {
      "time": "2026-04-22",
      "open": 122.36000061035156,
      "high": 123.23999786376953,
      "low": 121.97000122070312,
      "close": 123.20999908447266,
      "volume": 1110600
    },
    {
      "time": "2026-04-23",
      "open": 122.5999984741211,
      "high": 122.79000091552734,
      "low": 120.4800033569336,
      "close": 121.69000244140625,
      "volume": 1419000
    },
    {
      "time": "2026-04-24",
      "open": 122.11000061035156,
      "high": 123.41999816894531,
      "low": 121.79000091552734,
      "close": 123.29000091552734,
      "volume": 1702600
    },
    {
      "time": "2026-04-27",
      "open": 122.94999694824219,
      "high": 123.5999984741211,
      "low": 122.52999877929688,
      "close": 123.5199966430664,
      "volume": 1173300
    },
    {
      "time": "2026-04-28",
      "open": 122.27999877929688,
      "high": 122.80999755859375,
      "low": 121.87999725341797,
      "close": 122.56999969482422,
      "volume": 1375000
    },
    {
      "time": "2026-04-29",
      "open": 122.29000091552734,
      "high": 122.41999816894531,
      "low": 121.62000274658203,
      "close": 122.41999816894531,
      "volume": 2576900
    },
    {
      "time": "2026-04-30",
      "open": 122.68000030517578,
      "high": 123.06999969482422,
      "low": 121.1500015258789,
      "close": 122.76000213623047,
      "volume": 1338500
    },
    {
      "time": "2026-05-01",
      "open": 123.61000061035156,
      "high": 124.43000030517578,
      "low": 123.54000091552734,
      "close": 123.55000305175781,
      "volume": 1225200
    },
    {
      "time": "2026-05-04",
      "open": 123.55999755859375,
      "high": 123.97000122070312,
      "low": 122.47000122070312,
      "close": 123.31999969482422,
      "volume": 1461100
    },
    {
      "time": "2026-05-05",
      "open": 123.81999969482422,
      "high": 124.16000366210938,
      "low": 123.5199966430664,
      "close": 123.94999694824219,
      "volume": 1302000
    },
    {
      "time": "2026-05-06",
      "open": 124.55000305175781,
      "high": 126.1500015258789,
      "low": 124.41999816894531,
      "close": 126.02999877929688,
      "volume": 1364200
    },
    {
      "time": "2026-05-07",
      "open": 126.7300033569336,
      "high": 127.41999816894531,
      "low": 126.02999877929688,
      "close": 126.30999755859375,
      "volume": 1332900
    },
    {
      "time": "2026-05-08",
      "open": 126.80999755859375,
      "high": 127.31999969482422,
      "low": 126.58999633789062,
      "close": 127.18000030517578,
      "volume": 1792500
    },
    {
      "time": "2026-05-11",
      "open": 126.30000305175781,
      "high": 127.66999816894531,
      "low": 126.29000091552734,
      "close": 127.1500015258789,
      "volume": 1493000
    },
    {
      "time": "2026-05-12",
      "open": 126.58999633789062,
      "high": 127.12000274658203,
      "low": 125.72000122070312,
      "close": 126.91999816894531,
      "volume": 1991600
    },
    {
      "time": "2026-05-13",
      "open": 126.88999938964844,
      "high": 128.33999633789062,
      "low": 126.2300033569336,
      "close": 127.9800033569336,
      "volume": 2760800
    },
    {
      "time": "2026-05-14",
      "open": 128.3000030517578,
      "high": 129.72999572753906,
      "low": 128.22999572753906,
      "close": 129.55999755859375,
      "volume": 1186300
    },
    {
      "time": "2026-05-15",
      "open": 128.49000549316406,
      "high": 129.19000244140625,
      "low": 127.45999908447266,
      "close": 128.00999450683594,
      "volume": 1299200
    },
    {
      "time": "2026-05-18",
      "open": 128.02000427246094,
      "high": 128.41000366210938,
      "low": 126.75,
      "close": 127.7699966430664,
      "volume": 2051800
    },
    {
      "time": "2026-05-19",
      "open": 127.36000061035156,
      "high": 127.62999725341797,
      "low": 126.29000091552734,
      "close": 126.70999908447266,
      "volume": 1644000
    },
    {
      "time": "2026-05-20",
      "open": 126.98999786376953,
      "high": 128.32000732421875,
      "low": 126.63999938964844,
      "close": 128.2899932861328,
      "volume": 1512400
    },
    {
      "time": "2026-05-21",
      "open": 127.88999938964844,
      "high": 128.89999389648438,
      "low": 127.31999969482422,
      "close": 128.32000732421875,
      "volume": 1331700
    },
    {
      "time": "2026-05-22",
      "open": 129.02999877929688,
      "high": 129.52000427246094,
      "low": 128.49000549316406,
      "close": 128.6199951171875,
      "volume": 1123100
    },
    {
      "time": "2026-05-26",
      "open": 129.3000030517578,
      "high": 129.83999633789062,
      "low": 128.9499969482422,
      "close": 129.32000732421875,
      "volume": 1170500
    },
    {
      "time": "2026-05-27",
      "open": 129.22000122070312,
      "high": 129.5800018310547,
      "low": 128.99000549316406,
      "close": 129.42999267578125,
      "volume": 1084700
    },
    {
      "time": "2026-05-28",
      "open": 129.42999267578125,
      "high": 130.94000244140625,
      "low": 129.25999450683594,
      "close": 130.88999938964844,
      "volume": 1847100
    },
    {
      "time": "2026-05-29",
      "open": 131.0800018310547,
      "high": 131.92999267578125,
      "low": 131.02000427246094,
      "close": 131.61000061035156,
      "volume": 1054300
    },
    {
      "time": "2026-06-01",
      "open": 131.7100067138672,
      "high": 132.94000244140625,
      "low": 131.66000366210938,
      "close": 132.52000427246094,
      "volume": 1598700
    },
    {
      "time": "2026-06-02",
      "open": 132.33999633789062,
      "high": 132.47999572753906,
      "low": 131.61000061035156,
      "close": 132.05999755859375,
      "volume": 895700
    },
    {
      "time": "2026-06-03",
      "open": 131.86000061035156,
      "high": 131.8699951171875,
      "low": 130.00999450683594,
      "close": 130.32000732421875,
      "volume": 999500
    },
    {
      "time": "2026-06-04",
      "open": 129.6699981689453,
      "high": 130.8300018310547,
      "low": 129.27999877929688,
      "close": 130.58999633789062,
      "volume": 1659400
    },
    {
      "time": "2026-06-05",
      "open": 129.61000061035156,
      "high": 129.83999633789062,
      "low": 125.91000366210938,
      "close": 126.33999633789062,
      "volume": 1897500
    },
    {
      "time": "2026-06-08",
      "open": 127.33000183105469,
      "high": 127.79000091552734,
      "low": 126.38999938964844,
      "close": 126.5999984741211,
      "volume": 2894900
    },
    {
      "time": "2026-06-09",
      "open": 127.11000061035156,
      "high": 127.97000122070312,
      "low": 122.69000244140625,
      "close": 125.56999969482422,
      "volume": 1619700
    },
    {
      "time": "2026-06-10",
      "open": 124.62000274658203,
      "high": 125.58999633789062,
      "low": 123.12999725341797,
      "close": 123.2300033569336,
      "volume": 1284200
    },
    {
      "time": "2026-06-11",
      "open": 123.41999816894531,
      "high": 125.47000122070312,
      "low": 122.4800033569336,
      "close": 125.06999969482422,
      "volume": 1751900
    },
    {
      "time": "2026-06-12",
      "open": 125.4000015258789,
      "high": 125.7300033569336,
      "low": 124.04000091552734,
      "close": 125.19999694824219,
      "volume": 1110600
    },
    {
      "time": "2026-06-15",
      "open": 127.3499984741211,
      "high": 128.52000427246094,
      "low": 127.22000122070312,
      "close": 128.1300048828125,
      "volume": 1096600
    },
    {
      "time": "2026-06-16",
      "open": 127.72000122070312,
      "high": 127.95999908447266,
      "low": 127.02999877929688,
      "close": 127.06999969482422,
      "volume": 723100
    },
    {
      "time": "2026-06-17",
      "open": 127.41000366210938,
      "high": 127.51000213623047,
      "low": 124.98999786376953,
      "close": 125.3499984741211,
      "volume": 1364000
    },
    {
      "time": "2026-06-18",
      "open": 126.66000366210938,
      "high": 127.0999984741211,
      "low": 125.61000061035156,
      "close": 126.87000274658203,
      "volume": 1115900
    },
    {
      "time": "2026-06-22",
      "open": 126.63999938964844,
      "high": 127.20999908447266,
      "low": 125.18000030517578,
      "close": 125.30000305175781,
      "volume": 1344000
    },
    {
      "time": "2026-06-23",
      "open": 123.63999938964844,
      "high": 124.56999969482422,
      "low": 123.29000091552734,
      "close": 123.33000183105469,
      "volume": 1099100
    },
    {
      "time": "2026-06-24",
      "open": 123.4800033569336,
      "high": 124.76000213623047,
      "low": 122.88999938964844,
      "close": 123.13999938964844,
      "volume": 1270200
    },
    {
      "time": "2026-06-25",
      "open": 123.2699966430664,
      "high": 123.38999938964844,
      "low": 121.08999633789062,
      "close": 121.63999938964844,
      "volume": 1161900
    },
    {
      "time": "2026-06-26",
      "open": 120.95999908447266,
      "high": 123.12000274658203,
      "low": 120.77999877929688,
      "close": 122.12000274658203,
      "volume": 1303900
    },
    {
      "time": "2026-06-29",
      "open": 123.5999984741211,
      "high": 125.62000274658203,
      "low": 122.5199966430664,
      "close": 125.52999877929688,
      "volume": 2868200
    },
    {
      "time": "2026-06-30",
      "open": 125.70999908447266,
      "high": 128.0800018310547,
      "low": 125.70999908447266,
      "close": 127.80999755859375,
      "volume": 1925800
    },
    {
      "time": "2026-07-01",
      "open": 127.05999755859375,
      "high": 127.62999725341797,
      "low": 126.19999694824219,
      "close": 126.54000091552734,
      "volume": 1020300
    },
    {
      "time": "2026-07-02",
      "open": 126.55000305175781,
      "high": 127.44000244140625,
      "low": 123.72000122070312,
      "close": 124.73999786376953,
      "volume": 1143300
    },
    {
      "time": "2026-07-06",
      "open": 125.69000244140625,
      "high": 126.94999694824219,
      "low": 125.62999725341797,
      "close": 126.55999755859375,
      "volume": 807300
    },
    {
      "time": "2026-07-07",
      "open": 125.41999816894531,
      "high": 125.52999877929688,
      "low": 123.80000305175781,
      "close": 124.91000366210938,
      "volume": 952200
    },
    {
      "time": "2026-07-08",
      "open": 123.98999786376953,
      "high": 125.4800033569336,
      "low": 123.4800033569336,
      "close": 125.3499984741211,
      "volume": 1364200
    },
    {
      "time": "2026-07-09",
      "open": 126.12000274658203,
      "high": 127.1500015258789,
      "low": 125.37999725341797,
      "close": 126.93000030517578,
      "volume": 969100
    },
    {
      "time": "2026-07-10",
      "open": 126.62999725341797,
      "high": 127.6500015258789,
      "low": 125.94999694824219,
      "close": 127.56999969482422,
      "volume": 735700
    },
    {
      "time": "2026-07-13",
      "open": 126.54000091552734,
      "high": 126.63999938964844,
      "low": 124.94000244140625,
      "close": 125.13999938964844,
      "volume": 920400
    },
    {
      "time": "2026-07-14",
      "open": 126.19000244140625,
      "high": 127.11000061035156,
      "low": 125.58999633789062,
      "close": 126.86000061035156,
      "volume": 845800
    },
    {
      "time": "2026-07-15",
      "open": 127.47000122070312,
      "high": 127.58999633789062,
      "low": 125.69999694824219,
      "close": 127.19000244140625,
      "volume": 844900
    },
    {
      "time": "2026-07-16",
      "open": 126.11000061035156,
      "high": 126.41000366210938,
      "low": 124.16999816894531,
      "close": 124.72000122070312,
      "volume": 1236700
    },
    {
      "time": "2026-07-17",
      "open": 122.16000366210938,
      "high": 124.08999633789062,
      "low": 121.05000305175781,
      "close": 122.94999694824219,
      "volume": 5360300
    },
    {
      "time": "2026-07-20",
      "open": 123.94999694824219,
      "high": 124.73999786376953,
      "low": 122.91999816894531,
      "close": 122.97000122070312,
      "volume": 743000
    },
    {
      "time": "2026-07-21",
      "open": 124.37999725341797,
      "high": 125.05999755859375,
      "low": 123.93000030517578,
      "close": 124.91000366210938,
      "volume": 894000
    },
    {
      "time": "2026-07-22",
      "open": 124.02999877929688,
      "high": 125.2699966430664,
      "low": 123.97000122070312,
      "close": 124.44000244140625,
      "volume": 1002200
    },
    {
      "time": "2026-07-23",
      "open": 122.33999633789062,
      "high": 123.08999633789062,
      "low": 121.29000091552734,
      "close": 122.12999725341797,
      "volume": 746200
    },
    {
      "time": "2026-07-24",
      "open": 121.9800033569336,
      "high": 122.56999969482422,
      "low": 120.69999694824219,
      "close": 121.16000366210938,
      "volume": 875012
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 116.3602001953125
    },
    {
      "time": "2025-10-06",
      "value": 116.53000015258789
    },
    {
      "time": "2025-10-07",
      "value": 116.67780029296875
    },
    {
      "time": "2025-10-08",
      "value": 116.86160034179687
    },
    {
      "time": "2025-10-09",
      "value": 117.03800033569335
    },
    {
      "time": "2025-10-10",
      "value": 117.13380020141602
    },
    {
      "time": "2025-10-13",
      "value": 117.3218002319336
    },
    {
      "time": "2025-10-14",
      "value": 117.44740036010742
    },
    {
      "time": "2025-10-15",
      "value": 117.60300033569337
    },
    {
      "time": "2025-10-16",
      "value": 117.71640029907226
    },
    {
      "time": "2025-10-17",
      "value": 117.8452001953125
    },
    {
      "time": "2025-10-20",
      "value": 117.98160018920899
    },
    {
      "time": "2025-10-21",
      "value": 118.12100021362305
    },
    {
      "time": "2025-10-22",
      "value": 118.21660018920899
    },
    {
      "time": "2025-10-23",
      "value": 118.33480010986328
    },
    {
      "time": "2025-10-24",
      "value": 118.4718000793457
    },
    {
      "time": "2025-10-27",
      "value": 118.65760009765626
    },
    {
      "time": "2025-10-28",
      "value": 118.86320007324218
    },
    {
      "time": "2025-10-29",
      "value": 119.11260009765626
    },
    {
      "time": "2025-10-30",
      "value": 119.33880020141602
    },
    {
      "time": "2025-10-31",
      "value": 119.58000030517579
    },
    {
      "time": "2025-11-03",
      "value": 119.79820022583007
    },
    {
      "time": "2025-11-04",
      "value": 119.9784002685547
    },
    {
      "time": "2025-11-05",
      "value": 120.14920028686524
    },
    {
      "time": "2025-11-06",
      "value": 120.27460021972657
    },
    {
      "time": "2025-11-07",
      "value": 120.38100021362305
    },
    {
      "time": "2025-11-10",
      "value": 120.5668002319336
    },
    {
      "time": "2025-11-11",
      "value": 120.76840026855469
    },
    {
      "time": "2025-11-12",
      "value": 120.94440017700195
    },
    {
      "time": "2025-11-13",
      "value": 121.04760025024414
    },
    {
      "time": "2025-11-14",
      "value": 121.15940017700196
    },
    {
      "time": "2025-11-17",
      "value": 121.23600006103516
    },
    {
      "time": "2025-11-18",
      "value": 121.2752001953125
    },
    {
      "time": "2025-11-19",
      "value": 121.31620010375977
    },
    {
      "time": "2025-11-20",
      "value": 121.2968000793457
    },
    {
      "time": "2025-11-21",
      "value": 121.28280014038086
    },
    {
      "time": "2025-11-24",
      "value": 121.29620010375976
    },
    {
      "time": "2025-11-25",
      "value": 121.33360000610351
    },
    {
      "time": "2025-11-26",
      "value": 121.39880004882812
    },
    {
      "time": "2025-11-28",
      "value": 121.46160018920898
    },
    {
      "time": "2025-12-01",
      "value": 121.49280014038087
    },
    {
      "time": "2025-12-02",
      "value": 121.51220001220703
    },
    {
      "time": "2025-12-03",
      "value": 121.55619995117188
    },
    {
      "time": "2025-12-04",
      "value": 121.6202000427246
    },
    {
      "time": "2025-12-05",
      "value": 121.70279998779297
    },
    {
      "time": "2025-12-08",
      "value": 121.77440002441406
    },
    {
      "time": "2025-12-09",
      "value": 121.83800003051758
    },
    {
      "time": "2025-12-10",
      "value": 121.89540008544923
    },
    {
      "time": "2025-12-11",
      "value": 121.9368000793457
    },
    {
      "time": "2025-12-12",
      "value": 121.93560012817383
    },
    {
      "time": "2025-12-15",
      "value": 121.9318002319336
    },
    {
      "time": "2025-12-16",
      "value": 121.91820022583008
    },
    {
      "time": "2025-12-17",
      "value": 121.8752001953125
    },
    {
      "time": "2025-12-18",
      "value": 121.83800018310546
    },
    {
      "time": "2025-12-19",
      "value": 121.83540023803711
    },
    {
      "time": "2025-12-22",
      "value": 121.92280029296874
    },
    {
      "time": "2025-12-23",
      "value": 121.97740020751954
    },
    {
      "time": "2025-12-24",
      "value": 122.05740020751954
    },
    {
      "time": "2025-12-26",
      "value": 122.12640014648437
    },
    {
      "time": "2025-12-29",
      "value": 122.19340026855468
    },
    {
      "time": "2025-12-30",
      "value": 122.2436003112793
    },
    {
      "time": "2025-12-31",
      "value": 122.24660034179688
    },
    {
      "time": "2026-01-02",
      "value": 122.24420043945312
    },
    {
      "time": "2026-01-05",
      "value": 122.2688005065918
    },
    {
      "time": "2026-01-06",
      "value": 122.28420059204102
    },
    {
      "time": "2026-01-07",
      "value": 122.28420059204102
    },
    {
      "time": "2026-01-08",
      "value": 122.22220062255859
    },
    {
      "time": "2026-01-09",
      "value": 122.15520065307618
    },
    {
      "time": "2026-01-12",
      "value": 122.08120056152343
    },
    {
      "time": "2026-01-13",
      "value": 122.03940048217774
    },
    {
      "time": "2026-01-14",
      "value": 121.95960037231445
    },
    {
      "time": "2026-01-15",
      "value": 121.8722004699707
    },
    {
      "time": "2026-01-16",
      "value": 121.82700042724609
    },
    {
      "time": "2026-01-20",
      "value": 121.71700042724609
    },
    {
      "time": "2026-01-21",
      "value": 121.66640045166015
    },
    {
      "time": "2026-01-22",
      "value": 121.63880050659179
    },
    {
      "time": "2026-01-23",
      "value": 121.5688005065918
    },
    {
      "time": "2026-01-26",
      "value": 121.51740051269532
    },
    {
      "time": "2026-01-27",
      "value": 121.48800048828124
    },
    {
      "time": "2026-01-28",
      "value": 121.50560043334961
    },
    {
      "time": "2026-01-29",
      "value": 121.49760055541992
    },
    {
      "time": "2026-01-30",
      "value": 121.49640060424805
    },
    {
      "time": "2026-02-02",
      "value": 121.53140060424805
    },
    {
      "time": "2026-02-03",
      "value": 121.50580062866212
    },
    {
      "time": "2026-02-04",
      "value": 121.50000061035156
    },
    {
      "time": "2026-02-05",
      "value": 121.44180053710937
    },
    {
      "time": "2026-02-06",
      "value": 121.38720046997071
    },
    {
      "time": "2026-02-09",
      "value": 121.33580047607421
    },
    {
      "time": "2026-02-10",
      "value": 121.25860046386718
    },
    {
      "time": "2026-02-11",
      "value": 121.16220031738281
    },
    {
      "time": "2026-02-12",
      "value": 121.0272003173828
    },
    {
      "time": "2026-02-13",
      "value": 120.875400390625
    },
    {
      "time": "2026-02-17",
      "value": 120.7356004333496
    },
    {
      "time": "2026-02-18",
      "value": 120.6052003479004
    },
    {
      "time": "2026-02-19",
      "value": 120.46100036621094
    },
    {
      "time": "2026-02-20",
      "value": 120.33460037231445
    },
    {
      "time": "2026-02-23",
      "value": 120.17740036010743
    },
    {
      "time": "2026-02-24",
      "value": 120.03940032958984
    },
    {
      "time": "2026-02-25",
      "value": 119.93280029296875
    },
    {
      "time": "2026-02-26",
      "value": 119.84480026245117
    },
    {
      "time": "2026-02-27",
      "value": 119.74760025024415
    },
    {
      "time": "2026-03-02",
      "value": 119.65180023193359
    },
    {
      "time": "2026-03-03",
      "value": 119.58480026245117
    },
    {
      "time": "2026-03-04",
      "value": 119.50960021972656
    },
    {
      "time": "2026-03-05",
      "value": 119.40180023193359
    },
    {
      "time": "2026-03-06",
      "value": 119.25120025634766
    },
    {
      "time": "2026-03-09",
      "value": 119.1138003540039
    },
    {
      "time": "2026-03-10",
      "value": 118.96520034790039
    },
    {
      "time": "2026-03-11",
      "value": 118.81600036621094
    },
    {
      "time": "2026-03-12",
      "value": 118.63780029296875
    },
    {
      "time": "2026-03-13",
      "value": 118.43900024414063
    },
    {
      "time": "2026-03-16",
      "value": 118.2868002319336
    },
    {
      "time": "2026-03-17",
      "value": 118.14400024414063
    },
    {
      "time": "2026-03-18",
      "value": 117.95860015869141
    },
    {
      "time": "2026-03-19",
      "value": 117.75380004882813
    },
    {
      "time": "2026-03-20",
      "value": 117.50240005493164
    },
    {
      "time": "2026-03-23",
      "value": 117.30399993896485
    },
    {
      "time": "2026-03-24",
      "value": 117.0631999206543
    },
    {
      "time": "2026-03-25",
      "value": 116.83139999389648
    },
    {
      "time": "2026-03-26",
      "value": 116.55540008544922
    },
    {
      "time": "2026-03-27",
      "value": 116.26100006103516
    },
    {
      "time": "2026-03-30",
      "value": 115.95300003051757
    },
    {
      "time": "2026-03-31",
      "value": 115.7250001525879
    },
    {
      "time": "2026-04-01",
      "value": 115.57800018310547
    },
    {
      "time": "2026-04-02",
      "value": 115.41100021362304
    },
    {
      "time": "2026-04-06",
      "value": 115.23440017700196
    },
    {
      "time": "2026-04-07",
      "value": 115.04940017700196
    },
    {
      "time": "2026-04-08",
      "value": 114.90560012817383
    },
    {
      "time": "2026-04-09",
      "value": 114.75700012207031
    },
    {
      "time": "2026-04-10",
      "value": 114.6184001159668
    },
    {
      "time": "2026-04-13",
      "value": 114.53040008544922
    },
    {
      "time": "2026-04-14",
      "value": 114.50000015258789
    },
    {
      "time": "2026-04-15",
      "value": 114.50700012207031
    },
    {
      "time": "2026-04-16",
      "value": 114.55880004882812
    },
    {
      "time": "2026-04-17",
      "value": 114.675
    },
    {
      "time": "2026-04-20",
      "value": 114.82199996948242
    },
    {
      "time": "2026-04-21",
      "value": 114.89779998779296
    },
    {
      "time": "2026-04-22",
      "value": 114.98940002441407
    },
    {
      "time": "2026-04-23",
      "value": 115.05820007324219
    },
    {
      "time": "2026-04-24",
      "value": 115.16720016479492
    },
    {
      "time": "2026-04-27",
      "value": 115.32760009765624
    },
    {
      "time": "2026-04-28",
      "value": 115.47680007934571
    },
    {
      "time": "2026-04-29",
      "value": 115.61220001220703
    },
    {
      "time": "2026-04-30",
      "value": 115.74040008544922
    },
    {
      "time": "2026-05-01",
      "value": 115.89200012207031
    },
    {
      "time": "2026-05-04",
      "value": 116.02200012207031
    },
    {
      "time": "2026-05-05",
      "value": 116.19520004272461
    },
    {
      "time": "2026-05-06",
      "value": 116.38639999389649
    },
    {
      "time": "2026-05-07",
      "value": 116.55339996337891
    },
    {
      "time": "2026-05-08",
      "value": 116.75899993896485
    },
    {
      "time": "2026-05-11",
      "value": 116.98459991455078
    },
    {
      "time": "2026-05-12",
      "value": 117.19899993896485
    },
    {
      "time": "2026-05-13",
      "value": 117.44899993896485
    },
    {
      "time": "2026-05-14",
      "value": 117.70879989624024
    },
    {
      "time": "2026-05-15",
      "value": 117.93679977416993
    },
    {
      "time": "2026-05-18",
      "value": 118.19139968872071
    },
    {
      "time": "2026-05-19",
      "value": 118.39679962158203
    },
    {
      "time": "2026-05-20",
      "value": 118.63879943847657
    },
    {
      "time": "2026-05-21",
      "value": 118.88179962158203
    },
    {
      "time": "2026-05-22",
      "value": 119.1727995300293
    },
    {
      "time": "2026-05-26",
      "value": 119.5029997253418
    },
    {
      "time": "2026-05-27",
      "value": 119.80879959106446
    },
    {
      "time": "2026-05-28",
      "value": 120.14059951782227
    },
    {
      "time": "2026-05-29",
      "value": 120.52079956054688
    },
    {
      "time": "2026-06-01",
      "value": 120.92779968261719
    },
    {
      "time": "2026-06-02",
      "value": 121.36599960327149
    },
    {
      "time": "2026-06-03",
      "value": 121.73619979858398
    },
    {
      "time": "2026-06-04",
      "value": 122.1381997680664
    },
    {
      "time": "2026-06-05",
      "value": 122.44059967041015
    },
    {
      "time": "2026-06-08",
      "value": 122.7993995666504
    },
    {
      "time": "2026-06-09",
      "value": 123.18679962158203
    },
    {
      "time": "2026-06-10",
      "value": 123.53699966430663
    },
    {
      "time": "2026-06-11",
      "value": 123.844599609375
    },
    {
      "time": "2026-06-12",
      "value": 124.13479949951171
    },
    {
      "time": "2026-06-15",
      "value": 124.48379959106445
    },
    {
      "time": "2026-06-16",
      "value": 124.8029995727539
    },
    {
      "time": "2026-06-17",
      "value": 125.08579956054687
    },
    {
      "time": "2026-06-18",
      "value": 125.34259963989258
    },
    {
      "time": "2026-06-22",
      "value": 125.55599975585938
    },
    {
      "time": "2026-06-23",
      "value": 125.72539978027343
    },
    {
      "time": "2026-06-24",
      "value": 125.86019973754883
    },
    {
      "time": "2026-06-25",
      "value": 125.92279968261718
    },
    {
      "time": "2026-06-26",
      "value": 125.95219970703126
    },
    {
      "time": "2026-06-29",
      "value": 126.04739974975585
    },
    {
      "time": "2026-06-30",
      "value": 126.15239974975586
    },
    {
      "time": "2026-07-01",
      "value": 126.2397998046875
    },
    {
      "time": "2026-07-02",
      "value": 126.30899978637696
    },
    {
      "time": "2026-07-06",
      "value": 126.37599975585937
    },
    {
      "time": "2026-07-07",
      "value": 126.44039978027344
    },
    {
      "time": "2026-07-08",
      "value": 126.48159973144531
    },
    {
      "time": "2026-07-09",
      "value": 126.5497998046875
    },
    {
      "time": "2026-07-10",
      "value": 126.6497998046875
    },
    {
      "time": "2026-07-13",
      "value": 126.70419982910157
    },
    {
      "time": "2026-07-14",
      "value": 126.78619979858398
    },
    {
      "time": "2026-07-15",
      "value": 126.85899978637696
    },
    {
      "time": "2026-07-16",
      "value": 126.88699981689453
    },
    {
      "time": "2026-07-17",
      "value": 126.86699981689453
    },
    {
      "time": "2026-07-20",
      "value": 126.80579986572266
    },
    {
      "time": "2026-07-21",
      "value": 126.77779998779297
    },
    {
      "time": "2026-07-22",
      "value": 126.72300003051758
    },
    {
      "time": "2026-07-23",
      "value": 126.62259994506836
    },
    {
      "time": "2026-07-24",
      "value": 126.50740005493164
    }
  ],
  "analysis": null
}