{
  "ok": true,
  "cached": false,
  "ticker": "VONV",
  "price": 108.85,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard Russell 1000 Value Index Fund ETF Shares (VONV) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-russell-1000-value-index-102002415.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 87.16000366210938,
      "high": 87.44999694824219,
      "low": 86.81999969482422,
      "close": 87.41000366210938,
      "volume": 952900
    },
    {
      "time": "2025-07-28",
      "open": 87.43000030517578,
      "high": 87.43000030517578,
      "low": 86.87000274658203,
      "close": 87.0199966430664,
      "volume": 1675500
    },
    {
      "time": "2025-07-29",
      "open": 87.06999969482422,
      "high": 87.16999816894531,
      "low": 86.7699966430664,
      "close": 86.93000030517578,
      "volume": 366100
    },
    {
      "time": "2025-07-30",
      "open": 86.98999786376953,
      "high": 87.1500015258789,
      "low": 86.11000061035156,
      "close": 86.51000213623047,
      "volume": 460700
    },
    {
      "time": "2025-07-31",
      "open": 86.27999877929688,
      "high": 86.66000366210938,
      "low": 85.5999984741211,
      "close": 85.80000305175781,
      "volume": 605200
    },
    {
      "time": "2025-08-01",
      "open": 85.2699966430664,
      "high": 85.2699966430664,
      "low": 84.12999725341797,
      "close": 84.55000305175781,
      "volume": 458100
    },
    {
      "time": "2025-08-04",
      "open": 84.93000030517578,
      "high": 85.5199966430664,
      "low": 84.93000030517578,
      "close": 85.51000213623047,
      "volume": 702500
    },
    {
      "time": "2025-08-05",
      "open": 85.54000091552734,
      "high": 85.69999694824219,
      "low": 85.06999969482422,
      "close": 85.41999816894531,
      "volume": 1169500
    },
    {
      "time": "2025-08-06",
      "open": 85.54000091552734,
      "high": 85.62999725341797,
      "low": 85.16999816894531,
      "close": 85.41000366210938,
      "volume": 1472300
    },
    {
      "time": "2025-08-07",
      "open": 85.97000122070312,
      "high": 86.08000183105469,
      "low": 85.13999938964844,
      "close": 85.41000366210938,
      "volume": 1872400
    },
    {
      "time": "2025-08-08",
      "open": 85.69999694824219,
      "high": 86.05000305175781,
      "low": 85.5999984741211,
      "close": 85.83000183105469,
      "volume": 2075300
    },
    {
      "time": "2025-08-11",
      "open": 85.94000244140625,
      "high": 86.20999908447266,
      "low": 85.51000213623047,
      "close": 85.5999984741211,
      "volume": 393900
    },
    {
      "time": "2025-08-12",
      "open": 85.95999908447266,
      "high": 86.62999725341797,
      "low": 85.87999725341797,
      "close": 86.62000274658203,
      "volume": 480000
    },
    {
      "time": "2025-08-13",
      "open": 86.88999938964844,
      "high": 87.45999908447266,
      "low": 86.75,
      "close": 87.43000030517578,
      "volume": 755300
    },
    {
      "time": "2025-08-14",
      "open": 86.98999786376953,
      "high": 87.25,
      "low": 86.73999786376953,
      "close": 87.16999816894531,
      "volume": 478400
    },
    {
      "time": "2025-08-15",
      "open": 87.41000366210938,
      "high": 87.41000366210938,
      "low": 86.98999786376953,
      "close": 87.05000305175781,
      "volume": 352100
    },
    {
      "time": "2025-08-18",
      "open": 87.02999877929688,
      "high": 87.19000244140625,
      "low": 86.91000366210938,
      "close": 87.05000305175781,
      "volume": 1611400
    },
    {
      "time": "2025-08-19",
      "open": 87.05999755859375,
      "high": 87.6500015258789,
      "low": 87.02999877929688,
      "close": 87.30000305175781,
      "volume": 667600
    },
    {
      "time": "2025-08-20",
      "open": 87.4000015258789,
      "high": 87.55999755859375,
      "low": 87.06999969482422,
      "close": 87.38999938964844,
      "volume": 690600
    },
    {
      "time": "2025-08-21",
      "open": 87.06999969482422,
      "high": 87.30000305175781,
      "low": 86.80999755859375,
      "close": 87.06999969482422,
      "volume": 411500
    },
    {
      "time": "2025-08-22",
      "open": 87.52999877929688,
      "high": 88.75,
      "low": 87.52999877929688,
      "close": 88.52999877929688,
      "volume": 978500
    },
    {
      "time": "2025-08-25",
      "open": 88.37000274658203,
      "high": 88.45999908447266,
      "low": 87.91999816894531,
      "close": 87.91999816894531,
      "volume": 543200
    },
    {
      "time": "2025-08-26",
      "open": 87.86000061035156,
      "high": 88.19000244140625,
      "low": 87.7699966430664,
      "close": 88.12999725341797,
      "volume": 278000
    },
    {
      "time": "2025-08-27",
      "open": 88.06999969482422,
      "high": 88.54000091552734,
      "low": 88.06999969482422,
      "close": 88.4000015258789,
      "volume": 254800
    },
    {
      "time": "2025-08-28",
      "open": 88.51000213623047,
      "high": 88.56999969482422,
      "low": 88.16999816894531,
      "close": 88.4800033569336,
      "volume": 1214000
    },
    {
      "time": "2025-08-29",
      "open": 88.37000274658203,
      "high": 88.7300033569336,
      "low": 88.23999786376953,
      "close": 88.48999786376953,
      "volume": 289600
    },
    {
      "time": "2025-09-02",
      "open": 87.87000274658203,
      "high": 88.05000305175781,
      "low": 87.37999725341797,
      "close": 88.05000305175781,
      "volume": 468300
    },
    {
      "time": "2025-09-03",
      "open": 88.05000305175781,
      "high": 88.2300033569336,
      "low": 87.55000305175781,
      "close": 87.95999908447266,
      "volume": 310000
    },
    {
      "time": "2025-09-04",
      "open": 88.0199966430664,
      "high": 88.72000122070312,
      "low": 87.9000015258789,
      "close": 88.72000122070312,
      "volume": 349300
    },
    {
      "time": "2025-09-05",
      "open": 88.79000091552734,
      "high": 89.12000274658203,
      "low": 88.06999969482422,
      "close": 88.44000244140625,
      "volume": 1122900
    },
    {
      "time": "2025-09-08",
      "open": 88.5199966430664,
      "high": 88.5199966430664,
      "low": 87.94999694824219,
      "close": 88.41999816894531,
      "volume": 1670800
    },
    {
      "time": "2025-09-09",
      "open": 88.33999633789062,
      "high": 88.66999816894531,
      "low": 88.25,
      "close": 88.5,
      "volume": 803200
    },
    {
      "time": "2025-09-10",
      "open": 88.5,
      "high": 88.68000030517578,
      "low": 88.08999633789062,
      "close": 88.30999755859375,
      "volume": 334800
    },
    {
      "time": "2025-09-11",
      "open": 88.41000366210938,
      "high": 89.52999877929688,
      "low": 88.41000366210938,
      "close": 89.4800033569336,
      "volume": 400100
    },
    {
      "time": "2025-09-12",
      "open": 89.33999633789062,
      "high": 89.45999908447266,
      "low": 88.91000366210938,
      "close": 88.94000244140625,
      "volume": 273600
    },
    {
      "time": "2025-09-15",
      "open": 89.16000366210938,
      "high": 89.30000305175781,
      "low": 88.80999755859375,
      "close": 88.91000366210938,
      "volume": 327900
    },
    {
      "time": "2025-09-16",
      "open": 88.95999908447266,
      "high": 89.08999633789062,
      "low": 88.61000061035156,
      "close": 88.83999633789062,
      "volume": 357400
    },
    {
      "time": "2025-09-17",
      "open": 88.91999816894531,
      "high": 89.80000305175781,
      "low": 88.56999969482422,
      "close": 89.11000061035156,
      "volume": 456700
    },
    {
      "time": "2025-09-18",
      "open": 89.30999755859375,
      "high": 89.75,
      "low": 89.1500015258789,
      "close": 89.54000091552734,
      "volume": 498200
    },
    {
      "time": "2025-09-19",
      "open": 89.66000366210938,
      "high": 89.66000366210938,
      "low": 89.11000061035156,
      "close": 89.41999816894531,
      "volume": 1177500
    },
    {
      "time": "2025-09-22",
      "open": 89.12999725341797,
      "high": 89.41999816894531,
      "low": 88.97000122070312,
      "close": 89.29000091552734,
      "volume": 342400
    },
    {
      "time": "2025-09-23",
      "open": 89.41999816894531,
      "high": 89.9000015258789,
      "low": 89.2300033569336,
      "close": 89.31999969482422,
      "volume": 1789300
    },
    {
      "time": "2025-09-24",
      "open": 88.98999786376953,
      "high": 89.19000244140625,
      "low": 88.72000122070312,
      "close": 88.76000213623047,
      "volume": 237000
    },
    {
      "time": "2025-09-25",
      "open": 88.55000305175781,
      "high": 88.58000183105469,
      "low": 88.0199966430664,
      "close": 88.37000274658203,
      "volume": 623400
    },
    {
      "time": "2025-09-26",
      "open": 88.68000030517578,
      "high": 89.1500015258789,
      "low": 88.66000366210938,
      "close": 89.08000183105469,
      "volume": 472500
    },
    {
      "time": "2025-09-29",
      "open": 89.45999908447266,
      "high": 89.45999908447266,
      "low": 88.91999816894531,
      "close": 89.18000030517578,
      "volume": 1506000
    },
    {
      "time": "2025-09-30",
      "open": 89.01000213623047,
      "high": 89.43000030517578,
      "low": 88.7300033569336,
      "close": 89.37000274658203,
      "volume": 671200
    },
    {
      "time": "2025-10-01",
      "open": 89.11000061035156,
      "high": 89.5999984741211,
      "low": 89.11000061035156,
      "close": 89.48999786376953,
      "volume": 332700
    },
    {
      "time": "2025-10-02",
      "open": 89.5,
      "high": 89.69999694824219,
      "low": 89.13999938964844,
      "close": 89.54000091552734,
      "volume": 378400
    },
    {
      "time": "2025-10-03",
      "open": 89.63999938964844,
      "high": 90.4000015258789,
      "low": 89.63999938964844,
      "close": 89.97000122070312,
      "volume": 319100
    },
    {
      "time": "2025-10-06",
      "open": 90.41999816894531,
      "high": 90.41999816894531,
      "low": 89.8499984741211,
      "close": 90.0999984741211,
      "volume": 552500
    },
    {
      "time": "2025-10-07",
      "open": 90.22000122070312,
      "high": 90.37000274658203,
      "low": 89.58999633789062,
      "close": 89.76000213623047,
      "volume": 471400
    },
    {
      "time": "2025-10-08",
      "open": 89.97000122070312,
      "high": 90.16000366210938,
      "low": 89.54000091552734,
      "close": 89.97000122070312,
      "volume": 320400
    },
    {
      "time": "2025-10-09",
      "open": 90.0199966430664,
      "high": 90.18000030517578,
      "low": 89.2300033569336,
      "close": 89.41999816894531,
      "volume": 402000
    },
    {
      "time": "2025-10-10",
      "open": 89.5199966430664,
      "high": 89.7699966430664,
      "low": 87.5199966430664,
      "close": 87.55000305175781,
      "volume": 2275600
    },
    {
      "time": "2025-10-13",
      "open": 88.18000030517578,
      "high": 88.68000030517578,
      "low": 88.05000305175781,
      "close": 88.48999786376953,
      "volume": 495800
    },
    {
      "time": "2025-10-14",
      "open": 87.93000030517578,
      "high": 89.58000183105469,
      "low": 87.80999755859375,
      "close": 89.16999816894531,
      "volume": 1623400
    },
    {
      "time": "2025-10-15",
      "open": 89.55000305175781,
      "high": 90.08000183105469,
      "low": 88.75,
      "close": 89.44999694824219,
      "volume": 387100
    },
    {
      "time": "2025-10-16",
      "open": 89.73999786376953,
      "high": 89.73999786376953,
      "low": 88.30999755859375,
      "close": 88.55000305175781,
      "volume": 712800
    },
    {
      "time": "2025-10-17",
      "open": 88.54000091552734,
      "high": 89.18000030517578,
      "low": 88.52999877929688,
      "close": 89.04000091552734,
      "volume": 380700
    },
    {
      "time": "2025-10-20",
      "open": 89.52999877929688,
      "high": 90.02999877929688,
      "low": 89.44999694824219,
      "close": 89.91999816894531,
      "volume": 341800
    },
    {
      "time": "2025-10-21",
      "open": 89.87999725341797,
      "high": 90.29000091552734,
      "low": 89.80000305175781,
      "close": 90.06999969482422,
      "volume": 519100
    },
    {
      "time": "2025-10-22",
      "open": 89.94999694824219,
      "high": 90.05999755859375,
      "low": 89.26000213623047,
      "close": 89.63999938964844,
      "volume": 674900
    },
    {
      "time": "2025-10-23",
      "open": 89.79000091552734,
      "high": 90.12000274658203,
      "low": 89.55000305175781,
      "close": 90,
      "volume": 560100
    },
    {
      "time": "2025-10-24",
      "open": 90.66999816894531,
      "high": 90.80000305175781,
      "low": 90.51000213623047,
      "close": 90.58999633789062,
      "volume": 432400
    },
    {
      "time": "2025-10-27",
      "open": 90.88999938964844,
      "high": 91.11000061035156,
      "low": 90.76000213623047,
      "close": 91.06999969482422,
      "volume": 542700
    },
    {
      "time": "2025-10-28",
      "open": 91.04000091552734,
      "high": 91.04000091552734,
      "low": 90.41000366210938,
      "close": 90.44999694824219,
      "volume": 997100
    },
    {
      "time": "2025-10-29",
      "open": 90.23999786376953,
      "high": 90.48999786376953,
      "low": 89.5,
      "close": 89.87000274658203,
      "volume": 668200
    },
    {
      "time": "2025-10-30",
      "open": 89.58999633789062,
      "high": 90.33999633789062,
      "low": 89.4000015258789,
      "close": 89.44000244140625,
      "volume": 769000
    },
    {
      "time": "2025-10-31",
      "open": 89.48999786376953,
      "high": 90.0199966430664,
      "low": 89.33000183105469,
      "close": 89.79000091552734,
      "volume": 1127300
    },
    {
      "time": "2025-11-03",
      "open": 89.9000015258789,
      "high": 89.9000015258789,
      "low": 88.8499984741211,
      "close": 89.56999969482422,
      "volume": 5575000
    },
    {
      "time": "2025-11-04",
      "open": 88.80999755859375,
      "high": 89.3499984741211,
      "low": 88.75,
      "close": 89.0199966430664,
      "volume": 363600
    },
    {
      "time": "2025-11-05",
      "open": 89.02999877929688,
      "high": 89.87000274658203,
      "low": 89.02999877929688,
      "close": 89.58999633789062,
      "volume": 427000
    },
    {
      "time": "2025-11-06",
      "open": 89.55999755859375,
      "high": 89.77999877929688,
      "low": 89,
      "close": 89.1500015258789,
      "volume": 364800
    },
    {
      "time": "2025-11-07",
      "open": 88.94000244140625,
      "high": 89.73999786376953,
      "low": 88.69000244140625,
      "close": 89.7300033569336,
      "volume": 432800
    },
    {
      "time": "2025-11-10",
      "open": 90.04000091552734,
      "high": 90.54000091552734,
      "low": 89.6500015258789,
      "close": 90.3499984741211,
      "volume": 506800
    },
    {
      "time": "2025-11-11",
      "open": 90.44999694824219,
      "high": 91.08000183105469,
      "low": 90.41999816894531,
      "close": 90.94000244140625,
      "volume": 349600
    },
    {
      "time": "2025-11-12",
      "open": 91.11000061035156,
      "high": 91.56999969482422,
      "low": 91.11000061035156,
      "close": 91.31999969482422,
      "volume": 1222700
    },
    {
      "time": "2025-11-13",
      "open": 91.11000061035156,
      "high": 91.23999786376953,
      "low": 90.08000183105469,
      "close": 90.19000244140625,
      "volume": 722300
    },
    {
      "time": "2025-11-14",
      "open": 89.5999984741211,
      "high": 90.31999969482422,
      "low": 89.43000030517578,
      "close": 89.87000274658203,
      "volume": 500400
    },
    {
      "time": "2025-11-17",
      "open": 89.80999755859375,
      "high": 90.11000061035156,
      "low": 88.62000274658203,
      "close": 88.91999816894531,
      "volume": 1016500
    },
    {
      "time": "2025-11-18",
      "open": 88.69000244140625,
      "high": 89.33999633789062,
      "low": 88.30000305175781,
      "close": 88.83000183105469,
      "volume": 1050700
    },
    {
      "time": "2025-11-19",
      "open": 88.83000183105469,
      "high": 89.16999816894531,
      "low": 88.33000183105469,
      "close": 88.69000244140625,
      "volume": 719500
    },
    {
      "time": "2025-11-20",
      "open": 89.61000061035156,
      "high": 89.91000366210938,
      "low": 87.69999694824219,
      "close": 87.76000213623047,
      "volume": 1923100
    },
    {
      "time": "2025-11-21",
      "open": 88.20999908447266,
      "high": 89.5999984741211,
      "low": 88.08000183105469,
      "close": 89.1500015258789,
      "volume": 2010400
    },
    {
      "time": "2025-11-24",
      "open": 89.48999786376953,
      "high": 89.94999694824219,
      "low": 89.0999984741211,
      "close": 89.73999786376953,
      "volume": 1375800
    },
    {
      "time": "2025-11-25",
      "open": 90.0199966430664,
      "high": 91.08000183105469,
      "low": 89.93000030517578,
      "close": 90.97000122070312,
      "volume": 3723300
    },
    {
      "time": "2025-11-26",
      "open": 91.05999755859375,
      "high": 91.81999969482422,
      "low": 91,
      "close": 91.5,
      "volume": 684700
    },
    {
      "time": "2025-11-28",
      "open": 91.7699966430664,
      "high": 92.25,
      "low": 91.70999908447266,
      "close": 92.16999816894531,
      "volume": 323300
    },
    {
      "time": "2025-12-01",
      "open": 91.7699966430664,
      "high": 92.12000274658203,
      "low": 91.47000122070312,
      "close": 91.54000091552734,
      "volume": 625300
    },
    {
      "time": "2025-12-02",
      "open": 91.70999908447266,
      "high": 91.72000122070312,
      "low": 91.23999786376953,
      "close": 91.48999786376953,
      "volume": 1095900
    },
    {
      "time": "2025-12-03",
      "open": 91.69000244140625,
      "high": 92.38999938964844,
      "low": 91.62000274658203,
      "close": 92.30999755859375,
      "volume": 458900
    },
    {
      "time": "2025-12-04",
      "open": 92.3499984741211,
      "high": 92.4800033569336,
      "low": 92.05000305175781,
      "close": 92.30999755859375,
      "volume": 563200
    },
    {
      "time": "2025-12-05",
      "open": 92.38999938964844,
      "high": 92.79000091552734,
      "low": 92.30999755859375,
      "close": 92.37999725341797,
      "volume": 656500
    },
    {
      "time": "2025-12-08",
      "open": 92.51000213623047,
      "high": 92.51000213623047,
      "low": 91.66999816894531,
      "close": 91.81999969482422,
      "volume": 840500
    },
    {
      "time": "2025-12-09",
      "open": 91.7699966430664,
      "high": 92.25,
      "low": 91.55999755859375,
      "close": 91.58999633789062,
      "volume": 904100
    },
    {
      "time": "2025-12-10",
      "open": 91.68000030517578,
      "high": 93.01000213623047,
      "low": 91.61000061035156,
      "close": 92.80999755859375,
      "volume": 1269000
    },
    {
      "time": "2025-12-11",
      "open": 92.79000091552734,
      "high": 93.5,
      "low": 92.72000122070312,
      "close": 93.44000244140625,
      "volume": 758700
    },
    {
      "time": "2025-12-12",
      "open": 93.63999938964844,
      "high": 93.69000244140625,
      "low": 92.73999786376953,
      "close": 92.94999694824219,
      "volume": 715800
    },
    {
      "time": "2025-12-15",
      "open": 93.3499984741211,
      "high": 93.4000015258789,
      "low": 92.75,
      "close": 93.0999984741211,
      "volume": 885300
    },
    {
      "time": "2025-12-16",
      "open": 93,
      "high": 93.08000183105469,
      "low": 92.04000091552734,
      "close": 92.33000183105469,
      "volume": 910200
    },
    {
      "time": "2025-12-17",
      "open": 92.4800033569336,
      "high": 92.80999755859375,
      "low": 91.9800033569336,
      "close": 92.05000305175781,
      "volume": 1577600
    },
    {
      "time": "2025-12-18",
      "open": 92.62000274658203,
      "high": 92.91000366210938,
      "low": 92.02999877929688,
      "close": 92.22000122070312,
      "volume": 934000
    },
    {
      "time": "2025-12-19",
      "open": 92.2300033569336,
      "high": 92.9000015258789,
      "low": 92.2300033569336,
      "close": 92.58999633789062,
      "volume": 1932200
    },
    {
      "time": "2025-12-22",
      "open": 92.45999908447266,
      "high": 92.87000274658203,
      "low": 92.44000244140625,
      "close": 92.79000091552734,
      "volume": 745900
    },
    {
      "time": "2025-12-23",
      "open": 92.69000244140625,
      "high": 92.95999908447266,
      "low": 92.66000366210938,
      "close": 92.87000274658203,
      "volume": 557200
    },
    {
      "time": "2025-12-24",
      "open": 92.94000244140625,
      "high": 93.37000274658203,
      "low": 92.91999816894531,
      "close": 93.26000213623047,
      "volume": 553400
    },
    {
      "time": "2025-12-26",
      "open": 93.2699966430664,
      "high": 93.29000091552734,
      "low": 92.94000244140625,
      "close": 93.22000122070312,
      "volume": 1942500
    },
    {
      "time": "2025-12-29",
      "open": 93.12999725341797,
      "high": 93.29000091552734,
      "low": 92.9000015258789,
      "close": 93.06999969482422,
      "volume": 573200
    },
    {
      "time": "2025-12-30",
      "open": 93.13999938964844,
      "high": 93.18000030517578,
      "low": 92.91999816894531,
      "close": 92.98999786376953,
      "volume": 690000
    },
    {
      "time": "2025-12-31",
      "open": 92.86000061035156,
      "high": 92.88999938964844,
      "low": 92.27999877929688,
      "close": 92.30000305175781,
      "volume": 606200
    },
    {
      "time": "2026-01-02",
      "open": 92.69000244140625,
      "high": 93.22000122070312,
      "low": 92.2300033569336,
      "close": 93.12000274658203,
      "volume": 1193900
    },
    {
      "time": "2026-01-05",
      "open": 93.27999877929688,
      "high": 94.41000366210938,
      "low": 93.27999877929688,
      "close": 94.19000244140625,
      "volume": 1425300
    },
    {
      "time": "2026-01-06",
      "open": 94.0999984741211,
      "high": 95.12999725341797,
      "low": 94.05000305175781,
      "close": 95.0199966430664,
      "volume": 701700
    },
    {
      "time": "2026-01-07",
      "open": 95,
      "high": 95.11000061035156,
      "low": 93.98999786376953,
      "close": 94.05999755859375,
      "volume": 768300
    },
    {
      "time": "2026-01-08",
      "open": 94.08000183105469,
      "high": 95.06999969482422,
      "low": 94.08000183105469,
      "close": 94.83999633789062,
      "volume": 757400
    },
    {
      "time": "2026-01-09",
      "open": 95.1500015258789,
      "high": 95.5999984741211,
      "low": 95.04000091552734,
      "close": 95.47000122070312,
      "volume": 422700
    },
    {
      "time": "2026-01-12",
      "open": 95.19000244140625,
      "high": 95.5999984741211,
      "low": 94.97000122070312,
      "close": 95.5,
      "volume": 681600
    },
    {
      "time": "2026-01-13",
      "open": 95.80000305175781,
      "high": 95.8499984741211,
      "low": 95.19000244140625,
      "close": 95.43000030517578,
      "volume": 1709900
    },
    {
      "time": "2026-01-14",
      "open": 95.36000061035156,
      "high": 95.83000183105469,
      "low": 95.26000213623047,
      "close": 95.81999969482422,
      "volume": 765200
    },
    {
      "time": "2026-01-15",
      "open": 96.01000213623047,
      "high": 96.48999786376953,
      "low": 95.95999908447266,
      "close": 96.19999694824219,
      "volume": 5195700
    },
    {
      "time": "2026-01-16",
      "open": 96.30999755859375,
      "high": 96.38999938964844,
      "low": 95.93000030517578,
      "close": 96.0999984741211,
      "volume": 1308400
    },
    {
      "time": "2026-01-20",
      "open": 95.02999877929688,
      "high": 95.61000061035156,
      "low": 94.58999633789062,
      "close": 94.73999786376953,
      "volume": 1824100
    },
    {
      "time": "2026-01-21",
      "open": 95.18000030517578,
      "high": 96.44999694824219,
      "low": 94.95999908447266,
      "close": 96.16999816894531,
      "volume": 3654800
    },
    {
      "time": "2026-01-22",
      "open": 96.47000122070312,
      "high": 96.86000061035156,
      "low": 96.25,
      "close": 96.41000366210938,
      "volume": 608700
    },
    {
      "time": "2026-01-23",
      "open": 96.31999969482422,
      "high": 96.31999969482422,
      "low": 95.58000183105469,
      "close": 95.87999725341797,
      "volume": 1041000
    },
    {
      "time": "2026-01-26",
      "open": 95.9800033569336,
      "high": 96.30000305175781,
      "low": 95.9800033569336,
      "close": 96.13999938964844,
      "volume": 1897900
    },
    {
      "time": "2026-01-27",
      "open": 95.97000122070312,
      "high": 96.23999786376953,
      "low": 95.87000274658203,
      "close": 96.1500015258789,
      "volume": 1455200
    },
    {
      "time": "2026-01-28",
      "open": 96.19999694824219,
      "high": 96.55999755859375,
      "low": 96.01000213623047,
      "close": 96.20999908447266,
      "volume": 769900
    },
    {
      "time": "2026-01-29",
      "open": 96.80000305175781,
      "high": 97.1500015258789,
      "low": 95.87000274658203,
      "close": 96.66999816894531,
      "volume": 1817200
    },
    {
      "time": "2026-01-30",
      "open": 96.23999786376953,
      "high": 96.66999816894531,
      "low": 95.66999816894531,
      "close": 96.4800033569336,
      "volume": 927800
    },
    {
      "time": "2026-02-02",
      "open": 96.2699966430664,
      "high": 97.36000061035156,
      "low": 96.13999938964844,
      "close": 97.26000213623047,
      "volume": 655000
    },
    {
      "time": "2026-02-03",
      "open": 97.30000305175781,
      "high": 97.91999816894531,
      "low": 96.61000061035156,
      "close": 97.41999816894531,
      "volume": 732600
    },
    {
      "time": "2026-02-04",
      "open": 97.66999816894531,
      "high": 98.06999969482422,
      "low": 97.25,
      "close": 97.70999908447266,
      "volume": 734300
    },
    {
      "time": "2026-02-05",
      "open": 97.0199966430664,
      "high": 97.44999694824219,
      "low": 96.55000305175781,
      "close": 96.87999725341797,
      "volume": 2356700
    },
    {
      "time": "2026-02-06",
      "open": 97.31999969482422,
      "high": 98.7300033569336,
      "low": 97.31999969482422,
      "close": 98.55000305175781,
      "volume": 611500
    },
    {
      "time": "2026-02-09",
      "open": 98.29000091552734,
      "high": 98.7699966430664,
      "low": 97.9800033569336,
      "close": 98.56999969482422,
      "volume": 1047100
    },
    {
      "time": "2026-02-10",
      "open": 98.55999755859375,
      "high": 98.81999969482422,
      "low": 98.37999725341797,
      "close": 98.45999908447266,
      "volume": 789700
    },
    {
      "time": "2026-02-11",
      "open": 98.95999908447266,
      "high": 99.12999725341797,
      "low": 98.30999755859375,
      "close": 98.66999816894531,
      "volume": 854200
    },
    {
      "time": "2026-02-12",
      "open": 98.9800033569336,
      "high": 99.33999633789062,
      "low": 97.4000015258789,
      "close": 97.5199966430664,
      "volume": 1164400
    },
    {
      "time": "2026-02-13",
      "open": 97.44000244140625,
      "high": 98.63999938964844,
      "low": 97.1500015258789,
      "close": 98.19000244140625,
      "volume": 1823500
    },
    {
      "time": "2026-02-17",
      "open": 98.06999969482422,
      "high": 98.44999694824219,
      "low": 97.30999755859375,
      "close": 97.94999694824219,
      "volume": 998900
    },
    {
      "time": "2026-02-18",
      "open": 98.19999694824219,
      "high": 98.69000244140625,
      "low": 97.93000030517578,
      "close": 98.41999816894531,
      "volume": 894200
    },
    {
      "time": "2026-02-19",
      "open": 98.22000122070312,
      "high": 98.41000366210938,
      "low": 97.83999633789062,
      "close": 98.30000305175781,
      "volume": 679300
    },
    {
      "time": "2026-02-20",
      "open": 98.08000183105469,
      "high": 99,
      "low": 98.01000213623047,
      "close": 98.87000274658203,
      "volume": 1154600
    },
    {
      "time": "2026-02-23",
      "open": 98.5,
      "high": 99.01000213623047,
      "low": 97.56999969482422,
      "close": 97.9000015258789,
      "volume": 15453800
    },
    {
      "time": "2026-02-24",
      "open": 97.95999908447266,
      "high": 98.61000061035156,
      "low": 97.73999786376953,
      "close": 98.47000122070312,
      "volume": 594000
    },
    {
      "time": "2026-02-25",
      "open": 98.76000213623047,
      "high": 98.87999725341797,
      "low": 98.16999816894531,
      "close": 98.76000213623047,
      "volume": 740600
    },
    {
      "time": "2026-02-26",
      "open": 98.95999908447266,
      "high": 99.20999908447266,
      "low": 98.27999877929688,
      "close": 98.91000366210938,
      "volume": 764900
    },
    {
      "time": "2026-02-27",
      "open": 98.30999755859375,
      "high": 99.0199966430664,
      "low": 98.08000183105469,
      "close": 98.9800033569336,
      "volume": 2237400
    },
    {
      "time": "2026-03-02",
      "open": 98.19999694824219,
      "high": 99.08999633789062,
      "low": 98.06999969482422,
      "close": 98.81999969482422,
      "volume": 2945500
    },
    {
      "time": "2026-03-03",
      "open": 97.38999938964844,
      "high": 97.91999816894531,
      "low": 96.0199966430664,
      "close": 97.55000305175781,
      "volume": 1907000
    },
    {
      "time": "2026-03-04",
      "open": 97.86000061035156,
      "high": 98.1500015258789,
      "low": 97.23999786376953,
      "close": 97.98999786376953,
      "volume": 1016800
    },
    {
      "time": "2026-03-05",
      "open": 97.5,
      "high": 97.66999816894531,
      "low": 96.1500015258789,
      "close": 96.80999755859375,
      "volume": 899000
    },
    {
      "time": "2026-03-06",
      "open": 95.7300033569336,
      "high": 95.81999969482422,
      "low": 94.91000366210938,
      "close": 95.56999969482422,
      "volume": 773200
    },
    {
      "time": "2026-03-09",
      "open": 94.5999984741211,
      "high": 96.19000244140625,
      "low": 93.83999633789062,
      "close": 96.01000213623047,
      "volume": 2088400
    },
    {
      "time": "2026-03-10",
      "open": 96.0199966430664,
      "high": 96.79000091552734,
      "low": 95.5,
      "close": 95.7300033569336,
      "volume": 796100
    },
    {
      "time": "2026-03-11",
      "open": 95.58000183105469,
      "high": 95.79000091552734,
      "low": 95.05999755859375,
      "close": 95.51000213623047,
      "volume": 914000
    },
    {
      "time": "2026-03-12",
      "open": 94.7300033569336,
      "high": 95.0199966430664,
      "low": 94.16999816894531,
      "close": 94.22000122070312,
      "volume": 1205400
    },
    {
      "time": "2026-03-13",
      "open": 94.75,
      "high": 95.16999816894531,
      "low": 94.13999938964844,
      "close": 94.25,
      "volume": 1316500
    },
    {
      "time": "2026-03-16",
      "open": 95.08000183105469,
      "high": 95.52999877929688,
      "low": 94.8499984741211,
      "close": 95.06999969482422,
      "volume": 755700
    },
    {
      "time": "2026-03-17",
      "open": 95.62000274658203,
      "high": 95.94000244140625,
      "low": 95.45999908447266,
      "close": 95.52999877929688,
      "volume": 580900
    },
    {
      "time": "2026-03-18",
      "open": 95.16000366210938,
      "high": 95.30000305175781,
      "low": 94.33000183105469,
      "close": 94.36000061035156,
      "volume": 510400
    },
    {
      "time": "2026-03-19",
      "open": 93.55000305175781,
      "high": 94.69999694824219,
      "low": 93.55000305175781,
      "close": 94.23999786376953,
      "volume": 4004400
    },
    {
      "time": "2026-03-20",
      "open": 94.11000061035156,
      "high": 94.36000061035156,
      "low": 92.6500015258789,
      "close": 93.11000061035156,
      "volume": 1325000
    },
    {
      "time": "2026-03-23",
      "open": 94.1500015258789,
      "high": 94.9000015258789,
      "low": 93.7300033569336,
      "close": 93.83999633789062,
      "volume": 3495900
    },
    {
      "time": "2026-03-24",
      "open": 92.94999694824219,
      "high": 94.33000183105469,
      "low": 92.8499984741211,
      "close": 93.81999969482422,
      "volume": 6493800
    },
    {
      "time": "2026-03-25",
      "open": 94.54000091552734,
      "high": 94.66999816894531,
      "low": 93.69999694824219,
      "close": 94.26000213623047,
      "volume": 3517600
    },
    {
      "time": "2026-03-26",
      "open": 93.77999877929688,
      "high": 94.30000305175781,
      "low": 93.13999938964844,
      "close": 93.19999694824219,
      "volume": 819200
    },
    {
      "time": "2026-03-27",
      "open": 92.97000122070312,
      "high": 93.16000366210938,
      "low": 91.95999908447266,
      "close": 92.13999938964844,
      "volume": 985600
    },
    {
      "time": "2026-03-30",
      "open": 92.87000274658203,
      "high": 93.0199966430664,
      "low": 91.5199966430664,
      "close": 91.83000183105469,
      "volume": 6355700
    },
    {
      "time": "2026-03-31",
      "open": 92.66000366210938,
      "high": 93.88999938964844,
      "low": 92.37999725341797,
      "close": 93.73999786376953,
      "volume": 1197400
    },
    {
      "time": "2026-04-01",
      "open": 94.12999725341797,
      "high": 94.70999908447266,
      "low": 94.12999725341797,
      "close": 94.30999755859375,
      "volume": 798000
    },
    {
      "time": "2026-04-02",
      "open": 93.31999969482422,
      "high": 94.93000030517578,
      "low": 93.16999816894531,
      "close": 94.55000305175781,
      "volume": 710200
    },
    {
      "time": "2026-04-06",
      "open": 94.5,
      "high": 95.02999877929688,
      "low": 94.48999786376953,
      "close": 95.02999877929688,
      "volume": 506800
    },
    {
      "time": "2026-04-07",
      "open": 94.83999633789062,
      "high": 95.1500015258789,
      "low": 94.4800033569336,
      "close": 95.05000305175781,
      "volume": 897400
    },
    {
      "time": "2026-04-08",
      "open": 96.87999725341797,
      "high": 97.41000366210938,
      "low": 96.56999969482422,
      "close": 97.41000366210938,
      "volume": 641600
    },
    {
      "time": "2026-04-09",
      "open": 97.12000274658203,
      "high": 98.11000061035156,
      "low": 97.12000274658203,
      "close": 97.9000015258789,
      "volume": 722600
    },
    {
      "time": "2026-04-10",
      "open": 98.06999969482422,
      "high": 98.06999969482422,
      "low": 97.2300033569336,
      "close": 97.3499984741211,
      "volume": 1019200
    },
    {
      "time": "2026-04-13",
      "open": 97.05999755859375,
      "high": 98.13999938964844,
      "low": 97.04000091552734,
      "close": 98.12000274658203,
      "volume": 934200
    },
    {
      "time": "2026-04-14",
      "open": 98.16999816894531,
      "high": 98.68000030517578,
      "low": 97.7699966430664,
      "close": 98.58000183105469,
      "volume": 711700
    },
    {
      "time": "2026-04-15",
      "open": 98.62999725341797,
      "high": 98.72000122070312,
      "low": 97.94999694824219,
      "close": 98.30000305175781,
      "volume": 573200
    },
    {
      "time": "2026-04-16",
      "open": 98.30000305175781,
      "high": 98.70999908447266,
      "low": 98.30000305175781,
      "close": 98.66999816894531,
      "volume": 4852900
    },
    {
      "time": "2026-04-17",
      "open": 99.06999969482422,
      "high": 100.02999877929688,
      "low": 98.97000122070312,
      "close": 99.68000030517578,
      "volume": 728900
    },
    {
      "time": "2026-04-20",
      "open": 99.44000244140625,
      "high": 99.91999816894531,
      "low": 99.44000244140625,
      "close": 99.7300033569336,
      "volume": 1697600
    },
    {
      "time": "2026-04-21",
      "open": 100.05000305175781,
      "high": 100.22000122070312,
      "low": 98.9800033569336,
      "close": 99.12000274658203,
      "volume": 1105300
    },
    {
      "time": "2026-04-22",
      "open": 99.93000030517578,
      "high": 99.93000030517578,
      "low": 99.16999816894531,
      "close": 99.38999938964844,
      "volume": 457200
    },
    {
      "time": "2026-04-23",
      "open": 99.5,
      "high": 100.01000213623047,
      "low": 98.97000122070312,
      "close": 99.77999877929688,
      "volume": 1019200
    },
    {
      "time": "2026-04-24",
      "open": 100.05999755859375,
      "high": 100.06999969482422,
      "low": 99.69000244140625,
      "close": 99.87999725341797,
      "volume": 1560600
    },
    {
      "time": "2026-04-27",
      "open": 99.87999725341797,
      "high": 100.36000061035156,
      "low": 99.83999633789062,
      "close": 99.8499984741211,
      "volume": 471000
    },
    {
      "time": "2026-04-28",
      "open": 99.93000030517578,
      "high": 100.02999877929688,
      "low": 99.3499984741211,
      "close": 99.58999633789062,
      "volume": 944300
    },
    {
      "time": "2026-04-29",
      "open": 99.69999694824219,
      "high": 99.7300033569336,
      "low": 99.26000213623047,
      "close": 99.61000061035156,
      "volume": 835200
    },
    {
      "time": "2026-04-30",
      "open": 99.80999755859375,
      "high": 101.54000091552734,
      "low": 99.80999755859375,
      "close": 101.44000244140625,
      "volume": 622200
    },
    {
      "time": "2026-05-01",
      "open": 101.5999984741211,
      "high": 101.87999725341797,
      "low": 101.25,
      "close": 101.25,
      "volume": 738900
    },
    {
      "time": "2026-05-04",
      "open": 101.19999694824219,
      "high": 101.52999877929688,
      "low": 100.61000061035156,
      "close": 100.70999908447266,
      "volume": 773000
    },
    {
      "time": "2026-05-05",
      "open": 101.13999938964844,
      "high": 102.0199966430664,
      "low": 101.13999938964844,
      "close": 101.83000183105469,
      "volume": 483100
    },
    {
      "time": "2026-05-06",
      "open": 102.62000274658203,
      "high": 103.02999877929688,
      "low": 102.36000061035156,
      "close": 102.87999725341797,
      "volume": 506800
    },
    {
      "time": "2026-05-07",
      "open": 102.87000274658203,
      "high": 102.87000274658203,
      "low": 101.54000091552734,
      "close": 101.7699966430664,
      "volume": 697700
    },
    {
      "time": "2026-05-08",
      "open": 102.44999694824219,
      "high": 102.70999908447266,
      "low": 102.1500015258789,
      "close": 102.61000061035156,
      "volume": 514100
    },
    {
      "time": "2026-05-11",
      "open": 103.05999755859375,
      "high": 103.16000366210938,
      "low": 102.77999877929688,
      "close": 102.95999908447266,
      "volume": 1044400
    },
    {
      "time": "2026-05-12",
      "open": 102.58999633789062,
      "high": 102.87000274658203,
      "low": 101.87999725341797,
      "close": 102.7699966430664,
      "volume": 734000
    },
    {
      "time": "2026-05-13",
      "open": 102.80000305175781,
      "high": 103.13999938964844,
      "low": 102.36000061035156,
      "close": 102.94999694824219,
      "volume": 1831500
    },
    {
      "time": "2026-05-14",
      "open": 103.23999786376953,
      "high": 103.55000305175781,
      "low": 103.05999755859375,
      "close": 103.19999694824219,
      "volume": 904600
    },
    {
      "time": "2026-05-15",
      "open": 102.61000061035156,
      "high": 102.61000061035156,
      "low": 101.80999755859375,
      "close": 101.9000015258789,
      "volume": 549900
    },
    {
      "time": "2026-05-18",
      "open": 102.11000061035156,
      "high": 102.41999816894531,
      "low": 101.54000091552734,
      "close": 102.08999633789062,
      "volume": 1100100
    },
    {
      "time": "2026-05-19",
      "open": 101.76000213623047,
      "high": 102.22000122070312,
      "low": 101.22000122070312,
      "close": 101.6500015258789,
      "volume": 605500
    },
    {
      "time": "2026-05-20",
      "open": 102.13999938964844,
      "high": 102.66000366210938,
      "low": 101.75,
      "close": 102.5199966430664,
      "volume": 569500
    },
    {
      "time": "2026-05-21",
      "open": 102.19000244140625,
      "high": 103.06999969482422,
      "low": 101.75,
      "close": 102.94999694824219,
      "volume": 1101600
    },
    {
      "time": "2026-05-22",
      "open": 103.5199966430664,
      "high": 103.9800033569336,
      "low": 103.4000015258789,
      "close": 103.68000030517578,
      "volume": 409700
    },
    {
      "time": "2026-05-26",
      "open": 104.4800033569336,
      "high": 104.66999816894531,
      "low": 104.20999908447266,
      "close": 104.58000183105469,
      "volume": 374100
    },
    {
      "time": "2026-05-27",
      "open": 104.80999755859375,
      "high": 104.80999755859375,
      "low": 104.19000244140625,
      "close": 104.37000274658203,
      "volume": 457600
    },
    {
      "time": "2026-05-28",
      "open": 104.4800033569336,
      "high": 104.80000305175781,
      "low": 103.94999694824219,
      "close": 104.43000030517578,
      "volume": 969800
    },
    {
      "time": "2026-05-29",
      "open": 104.51000213623047,
      "high": 104.66999816894531,
      "low": 104.30999755859375,
      "close": 104.43000030517578,
      "volume": 643800
    },
    {
      "time": "2026-06-01",
      "open": 104.12000274658203,
      "high": 104.47000122070312,
      "low": 103.62999725341797,
      "close": 104.19000244140625,
      "volume": 590900
    },
    {
      "time": "2026-06-02",
      "open": 104.13999938964844,
      "high": 105.12000274658203,
      "low": 104.13999938964844,
      "close": 105.0199966430664,
      "volume": 401000
    },
    {
      "time": "2026-06-03",
      "open": 104.81999969482422,
      "high": 105.33999633789062,
      "low": 104.81999969482422,
      "close": 105.0199966430664,
      "volume": 793400
    },
    {
      "time": "2026-06-04",
      "open": 104.95999908447266,
      "high": 105.88999938964844,
      "low": 104.95999908447266,
      "close": 105.70999908447266,
      "volume": 401800
    },
    {
      "time": "2026-06-05",
      "open": 105.27999877929688,
      "high": 105.27999877929688,
      "low": 103.58000183105469,
      "close": 103.72000122070312,
      "volume": 5179300
    },
    {
      "time": "2026-06-08",
      "open": 104.5999984741211,
      "high": 104.83000183105469,
      "low": 104.01000213623047,
      "close": 104.12999725341797,
      "volume": 624900
    },
    {
      "time": "2026-06-09",
      "open": 104.68000030517578,
      "high": 105.2699966430664,
      "low": 102.75,
      "close": 104.48999786376953,
      "volume": 955100
    },
    {
      "time": "2026-06-10",
      "open": 104.23999786376953,
      "high": 104.95999908447266,
      "low": 103.20999908447266,
      "close": 103.26000213623047,
      "volume": 1077600
    },
    {
      "time": "2026-06-11",
      "open": 103.91000366210938,
      "high": 105.58999633789062,
      "low": 103.63999938964844,
      "close": 105.26000213623047,
      "volume": 923400
    },
    {
      "time": "2026-06-12",
      "open": 105.69999694824219,
      "high": 106.61000061035156,
      "low": 105.3499984741211,
      "close": 106.27999877929688,
      "volume": 444500
    },
    {
      "time": "2026-06-15",
      "open": 107.48999786376953,
      "high": 107.68000030517578,
      "low": 107.16000366210938,
      "close": 107.29000091552734,
      "volume": 1086300
    },
    {
      "time": "2026-06-16",
      "open": 107.5,
      "high": 108.0199966430664,
      "low": 106.87999725341797,
      "close": 106.95999908447266,
      "volume": 837700
    },
    {
      "time": "2026-06-17",
      "open": 107.01000213623047,
      "high": 107.3499984741211,
      "low": 105.62000274658203,
      "close": 105.76000213623047,
      "volume": 2287900
    },
    {
      "time": "2026-06-18",
      "open": 106.66000366210938,
      "high": 106.66000366210938,
      "low": 106,
      "close": 106.13999938964844,
      "volume": 608500
    },
    {
      "time": "2026-06-22",
      "open": 106.62000274658203,
      "high": 106.86000061035156,
      "low": 106.43000030517578,
      "close": 106.79000091552734,
      "volume": 743900
    },
    {
      "time": "2026-06-23",
      "open": 105.47000122070312,
      "high": 106.16999816894531,
      "low": 104.9800033569336,
      "close": 105.63999938964844,
      "volume": 757700
    },
    {
      "time": "2026-06-24",
      "open": 105.69000244140625,
      "high": 106.27999877929688,
      "low": 105.23999786376953,
      "close": 105.70999908447266,
      "volume": 1302700
    },
    {
      "time": "2026-06-25",
      "open": 107.29000091552734,
      "high": 107.73999786376953,
      "low": 106.66999816894531,
      "close": 107.22000122070312,
      "volume": 961000
    },
    {
      "time": "2026-06-26",
      "open": 106.5999984741211,
      "high": 107.06999969482422,
      "low": 106.23999786376953,
      "close": 106.38999938964844,
      "volume": 918900
    },
    {
      "time": "2026-06-29",
      "open": 106.95999908447266,
      "high": 106.95999908447266,
      "low": 106.19000244140625,
      "close": 106.5,
      "volume": 1029000
    },
    {
      "time": "2026-06-30",
      "open": 106.23999786376953,
      "high": 106.5999984741211,
      "low": 106.05999755859375,
      "close": 106.30999755859375,
      "volume": 1470200
    },
    {
      "time": "2026-07-01",
      "open": 106.58999633789062,
      "high": 107.52999877929688,
      "low": 106.38999938964844,
      "close": 106.94000244140625,
      "volume": 820900
    },
    {
      "time": "2026-07-02",
      "open": 107.4000015258789,
      "high": 108.2699966430664,
      "low": 107.4000015258789,
      "close": 108.2300033569336,
      "volume": 872900
    },
    {
      "time": "2026-07-06",
      "open": 108.37000274658203,
      "high": 108.5199966430664,
      "low": 107.9000015258789,
      "close": 108.4000015258789,
      "volume": 1090700
    },
    {
      "time": "2026-07-07",
      "open": 109.08999633789062,
      "high": 109.33999633789062,
      "low": 108.55000305175781,
      "close": 108.62000274658203,
      "volume": 1066100
    },
    {
      "time": "2026-07-08",
      "open": 108.30000305175781,
      "high": 108.30000305175781,
      "low": 107.3499984741211,
      "close": 107.5199966430664,
      "volume": 532000
    },
    {
      "time": "2026-07-09",
      "open": 107.44000244140625,
      "high": 108.06999969482422,
      "low": 107.23999786376953,
      "close": 108.05999755859375,
      "volume": 482400
    },
    {
      "time": "2026-07-10",
      "open": 108.4000015258789,
      "high": 108.4800033569336,
      "low": 107.76000213623047,
      "close": 108.2699966430664,
      "volume": 419400
    },
    {
      "time": "2026-07-13",
      "open": 108.5,
      "high": 109.02999877929688,
      "low": 108.43000030517578,
      "close": 108.56999969482422,
      "volume": 649200
    },
    {
      "time": "2026-07-14",
      "open": 108.36000061035156,
      "high": 108.6500015258789,
      "low": 107.88999938964844,
      "close": 108.01000213623047,
      "volume": 700000
    },
    {
      "time": "2026-07-15",
      "open": 108.29000091552734,
      "high": 108.8499984741211,
      "low": 108.23999786376953,
      "close": 108.5199966430664,
      "volume": 994000
    },
    {
      "time": "2026-07-16",
      "open": 108.79000091552734,
      "high": 109.44000244140625,
      "low": 108.7699966430664,
      "close": 109.37999725341797,
      "volume": 839500
    },
    {
      "time": "2026-07-17",
      "open": 109.19999694824219,
      "high": 109.8499984741211,
      "low": 108.62000274658203,
      "close": 108.7699966430664,
      "volume": 3241800
    },
    {
      "time": "2026-07-20",
      "open": 108.91000366210938,
      "high": 108.91000366210938,
      "low": 108.20999908447266,
      "close": 108.29000091552734,
      "volume": 551900
    },
    {
      "time": "2026-07-21",
      "open": 108.16999816894531,
      "high": 108.61000061035156,
      "low": 107.86000061035156,
      "close": 108.48999786376953,
      "volume": 621500
    },
    {
      "time": "2026-07-22",
      "open": 108.7699966430664,
      "high": 109.01000213623047,
      "low": 108.36000061035156,
      "close": 108.5199966430664,
      "volume": 621000
    },
    {
      "time": "2026-07-23",
      "open": 108.05999755859375,
      "high": 108.37000274658203,
      "low": 107.66999816894531,
      "close": 107.95999908447266,
      "volume": 530000
    },
    {
      "time": "2026-07-24",
      "open": 108.31999969482422,
      "high": 109.20999908447266,
      "low": 108.19999694824219,
      "close": 108.8499984741211,
      "volume": 540535
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 87.86880081176758
    },
    {
      "time": "2025-10-06",
      "value": 87.9226007080078
    },
    {
      "time": "2025-10-07",
      "value": 87.9774008178711
    },
    {
      "time": "2025-10-08",
      "value": 88.03820083618164
    },
    {
      "time": "2025-10-09",
      "value": 88.09640075683593
    },
    {
      "time": "2025-10-10",
      "value": 88.13140075683594
    },
    {
      "time": "2025-10-13",
      "value": 88.21020065307617
    },
    {
      "time": "2025-10-14",
      "value": 88.28340057373048
    },
    {
      "time": "2025-10-15",
      "value": 88.3640005493164
    },
    {
      "time": "2025-10-16",
      "value": 88.42680053710937
    },
    {
      "time": "2025-10-17",
      "value": 88.49940048217773
    },
    {
      "time": "2025-10-20",
      "value": 88.58120040893554
    },
    {
      "time": "2025-10-21",
      "value": 88.6706004333496
    },
    {
      "time": "2025-10-22",
      "value": 88.73100036621094
    },
    {
      "time": "2025-10-23",
      "value": 88.78240036010742
    },
    {
      "time": "2025-10-24",
      "value": 88.85080032348633
    },
    {
      "time": "2025-10-27",
      "value": 88.93120025634765
    },
    {
      "time": "2025-10-28",
      "value": 88.99920013427734
    },
    {
      "time": "2025-10-29",
      "value": 89.05060012817383
    },
    {
      "time": "2025-10-30",
      "value": 89.09160018920899
    },
    {
      "time": "2025-10-31",
      "value": 89.14600021362304
    },
    {
      "time": "2025-11-03",
      "value": 89.16680023193359
    },
    {
      "time": "2025-11-04",
      "value": 89.18880020141602
    },
    {
      "time": "2025-11-05",
      "value": 89.21800018310547
    },
    {
      "time": "2025-11-06",
      "value": 89.23300018310547
    },
    {
      "time": "2025-11-07",
      "value": 89.25800018310547
    },
    {
      "time": "2025-11-10",
      "value": 89.2952001953125
    },
    {
      "time": "2025-11-11",
      "value": 89.35300018310546
    },
    {
      "time": "2025-11-12",
      "value": 89.4202001953125
    },
    {
      "time": "2025-11-13",
      "value": 89.44960021972656
    },
    {
      "time": "2025-11-14",
      "value": 89.47820022583008
    },
    {
      "time": "2025-11-17",
      "value": 89.48820022583008
    },
    {
      "time": "2025-11-18",
      "value": 89.49480026245118
    },
    {
      "time": "2025-11-19",
      "value": 89.50240036010742
    },
    {
      "time": "2025-11-20",
      "value": 89.46800033569336
    },
    {
      "time": "2025-11-21",
      "value": 89.47220031738281
    },
    {
      "time": "2025-11-24",
      "value": 89.48880020141601
    },
    {
      "time": "2025-11-25",
      "value": 89.53140029907226
    },
    {
      "time": "2025-11-26",
      "value": 89.57920028686523
    },
    {
      "time": "2025-11-28",
      "value": 89.6318002319336
    },
    {
      "time": "2025-12-01",
      "value": 89.67420028686523
    },
    {
      "time": "2025-12-02",
      "value": 89.71820022583007
    },
    {
      "time": "2025-12-03",
      "value": 89.77800018310546
    },
    {
      "time": "2025-12-04",
      "value": 89.84900009155274
    },
    {
      "time": "2025-12-05",
      "value": 89.92919998168945
    },
    {
      "time": "2025-12-08",
      "value": 89.98399993896484
    },
    {
      "time": "2025-12-09",
      "value": 90.03219985961914
    },
    {
      "time": "2025-12-10",
      "value": 90.10099975585938
    },
    {
      "time": "2025-12-11",
      "value": 90.1799998474121
    },
    {
      "time": "2025-12-12",
      "value": 90.2481997680664
    },
    {
      "time": "2025-12-15",
      "value": 90.31079971313477
    },
    {
      "time": "2025-12-16",
      "value": 90.35539978027344
    },
    {
      "time": "2025-12-17",
      "value": 90.40119979858399
    },
    {
      "time": "2025-12-18",
      "value": 90.44619979858399
    },
    {
      "time": "2025-12-19",
      "value": 90.50959976196289
    },
    {
      "time": "2025-12-22",
      "value": 90.61439971923828
    },
    {
      "time": "2025-12-23",
      "value": 90.70199981689453
    },
    {
      "time": "2025-12-24",
      "value": 90.78379989624024
    },
    {
      "time": "2025-12-26",
      "value": 90.85919998168946
    },
    {
      "time": "2025-12-29",
      "value": 90.94959991455079
    },
    {
      "time": "2025-12-30",
      "value": 91.02859985351563
    },
    {
      "time": "2025-12-31",
      "value": 91.07619995117187
    },
    {
      "time": "2026-01-02",
      "value": 91.13720001220703
    },
    {
      "time": "2026-01-05",
      "value": 91.22820007324219
    },
    {
      "time": "2026-01-06",
      "value": 91.32860000610351
    },
    {
      "time": "2026-01-07",
      "value": 91.39800003051758
    },
    {
      "time": "2026-01-08",
      "value": 91.47339996337891
    },
    {
      "time": "2026-01-09",
      "value": 91.57380004882812
    },
    {
      "time": "2026-01-12",
      "value": 91.68639999389649
    },
    {
      "time": "2026-01-13",
      "value": 91.80619995117188
    },
    {
      "time": "2026-01-14",
      "value": 91.92679992675781
    },
    {
      "time": "2026-01-15",
      "value": 92.05939987182617
    },
    {
      "time": "2026-01-16",
      "value": 92.20099990844727
    },
    {
      "time": "2026-01-20",
      "value": 92.30399993896485
    },
    {
      "time": "2026-01-21",
      "value": 92.44439987182618
    },
    {
      "time": "2026-01-22",
      "value": 92.57799987792968
    },
    {
      "time": "2026-01-23",
      "value": 92.68859985351563
    },
    {
      "time": "2026-01-26",
      "value": 92.79259979248047
    },
    {
      "time": "2026-01-27",
      "value": 92.88919982910156
    },
    {
      "time": "2026-01-28",
      "value": 93.00959976196289
    },
    {
      "time": "2026-01-29",
      "value": 93.14559967041015
    },
    {
      "time": "2026-01-30",
      "value": 93.29679977416993
    },
    {
      "time": "2026-02-02",
      "value": 93.46539978027344
    },
    {
      "time": "2026-02-03",
      "value": 93.63999969482421
    },
    {
      "time": "2026-02-04",
      "value": 93.83899963378906
    },
    {
      "time": "2026-02-05",
      "value": 93.99359954833984
    },
    {
      "time": "2026-02-06",
      "value": 94.16979965209961
    },
    {
      "time": "2026-02-09",
      "value": 94.32179962158203
    },
    {
      "time": "2026-02-10",
      "value": 94.46099960327149
    },
    {
      "time": "2026-02-11",
      "value": 94.59099960327148
    },
    {
      "time": "2026-02-12",
      "value": 94.71059951782226
    },
    {
      "time": "2026-02-13",
      "value": 94.844599609375
    },
    {
      "time": "2026-02-17",
      "value": 94.95739959716796
    },
    {
      "time": "2026-02-18",
      "value": 95.079599609375
    },
    {
      "time": "2026-02-19",
      "value": 95.1979997253418
    },
    {
      "time": "2026-02-20",
      "value": 95.33899978637696
    },
    {
      "time": "2026-02-23",
      "value": 95.46519989013672
    },
    {
      "time": "2026-02-24",
      "value": 95.5783999633789
    },
    {
      "time": "2026-02-25",
      "value": 95.68479995727539
    },
    {
      "time": "2026-02-26",
      "value": 95.80400009155274
    },
    {
      "time": "2026-02-27",
      "value": 95.92160018920899
    },
    {
      "time": "2026-03-02",
      "value": 96.05140014648437
    },
    {
      "time": "2026-03-03",
      "value": 96.16140014648437
    },
    {
      "time": "2026-03-04",
      "value": 96.2768000793457
    },
    {
      "time": "2026-03-05",
      "value": 96.36120010375977
    },
    {
      "time": "2026-03-06",
      "value": 96.4168000793457
    },
    {
      "time": "2026-03-09",
      "value": 96.47960006713868
    },
    {
      "time": "2026-03-10",
      "value": 96.52900009155273
    },
    {
      "time": "2026-03-11",
      "value": 96.57480010986328
    },
    {
      "time": "2026-03-12",
      "value": 96.59780014038085
    },
    {
      "time": "2026-03-13",
      "value": 96.62300018310548
    },
    {
      "time": "2026-03-16",
      "value": 96.6784001159668
    },
    {
      "time": "2026-03-17",
      "value": 96.7266000366211
    },
    {
      "time": "2026-03-18",
      "value": 96.73
    },
    {
      "time": "2026-03-19",
      "value": 96.71440002441406
    },
    {
      "time": "2026-03-20",
      "value": 96.69540008544922
    },
    {
      "time": "2026-03-23",
      "value": 96.67540008544921
    },
    {
      "time": "2026-03-24",
      "value": 96.64240005493164
    },
    {
      "time": "2026-03-25",
      "value": 96.61760009765625
    },
    {
      "time": "2026-03-26",
      "value": 96.57300003051758
    },
    {
      "time": "2026-03-27",
      "value": 96.49940002441406
    },
    {
      "time": "2026-03-30",
      "value": 96.41200012207031
    },
    {
      "time": "2026-03-31",
      "value": 96.36480010986328
    },
    {
      "time": "2026-04-01",
      "value": 96.35620010375976
    },
    {
      "time": "2026-04-02",
      "value": 96.32380020141602
    },
    {
      "time": "2026-04-06",
      "value": 96.29620010375976
    },
    {
      "time": "2026-04-07",
      "value": 96.27960021972656
    },
    {
      "time": "2026-04-08",
      "value": 96.30500030517578
    },
    {
      "time": "2026-04-09",
      "value": 96.34000030517578
    },
    {
      "time": "2026-04-10",
      "value": 96.36280029296876
    },
    {
      "time": "2026-04-13",
      "value": 96.39180038452149
    },
    {
      "time": "2026-04-14",
      "value": 96.4338003540039
    },
    {
      "time": "2026-04-15",
      "value": 96.45460037231446
    },
    {
      "time": "2026-04-16",
      "value": 96.47960037231445
    },
    {
      "time": "2026-04-17",
      "value": 96.51900039672852
    },
    {
      "time": "2026-04-20",
      "value": 96.57600051879882
    },
    {
      "time": "2026-04-21",
      "value": 96.58740051269531
    },
    {
      "time": "2026-04-22",
      "value": 96.6038005065918
    },
    {
      "time": "2026-04-23",
      "value": 96.63020050048829
    },
    {
      "time": "2026-04-24",
      "value": 96.65440048217773
    },
    {
      "time": "2026-04-27",
      "value": 96.70100051879882
    },
    {
      "time": "2026-04-28",
      "value": 96.72900039672851
    },
    {
      "time": "2026-04-29",
      "value": 96.76220046997071
    },
    {
      "time": "2026-04-30",
      "value": 96.82260055541992
    },
    {
      "time": "2026-05-01",
      "value": 96.88160049438477
    },
    {
      "time": "2026-05-04",
      "value": 96.91840042114258
    },
    {
      "time": "2026-05-05",
      "value": 96.99700042724609
    },
    {
      "time": "2026-05-06",
      "value": 97.0852003479004
    },
    {
      "time": "2026-05-07",
      "value": 97.14540023803711
    },
    {
      "time": "2026-05-08",
      "value": 97.21940017700196
    },
    {
      "time": "2026-05-11",
      "value": 97.29900009155273
    },
    {
      "time": "2026-05-12",
      "value": 97.37800003051758
    },
    {
      "time": "2026-05-13",
      "value": 97.48599990844727
    },
    {
      "time": "2026-05-14",
      "value": 97.59019989013672
    },
    {
      "time": "2026-05-15",
      "value": 97.69199996948242
    },
    {
      "time": "2026-05-18",
      "value": 97.82239990234375
    },
    {
      "time": "2026-05-19",
      "value": 97.93519989013672
    },
    {
      "time": "2026-05-20",
      "value": 98.07099975585938
    },
    {
      "time": "2026-05-21",
      "value": 98.21979965209961
    },
    {
      "time": "2026-05-22",
      "value": 98.40899963378907
    },
    {
      "time": "2026-05-26",
      "value": 98.61559967041016
    },
    {
      "time": "2026-05-27",
      "value": 98.80159973144531
    },
    {
      "time": "2026-05-28",
      "value": 98.97959976196289
    },
    {
      "time": "2026-05-29",
      "value": 99.18099975585938
    },
    {
      "time": "2026-06-01",
      "value": 99.37999984741211
    },
    {
      "time": "2026-06-02",
      "value": 99.6181997680664
    },
    {
      "time": "2026-06-03",
      "value": 99.84179977416993
    },
    {
      "time": "2026-06-04",
      "value": 100.0795997619629
    },
    {
      "time": "2026-06-05",
      "value": 100.26879974365234
    },
    {
      "time": "2026-06-08",
      "value": 100.48739974975587
    },
    {
      "time": "2026-06-09",
      "value": 100.73439971923828
    },
    {
      "time": "2026-06-10",
      "value": 100.9629997253418
    },
    {
      "time": "2026-06-11",
      "value": 101.19339981079102
    },
    {
      "time": "2026-06-12",
      "value": 101.43279983520507
    },
    {
      "time": "2026-06-15",
      "value": 101.68759979248047
    },
    {
      "time": "2026-06-16",
      "value": 101.92619979858398
    },
    {
      "time": "2026-06-17",
      "value": 102.14039978027344
    },
    {
      "time": "2026-06-18",
      "value": 102.31499969482422
    },
    {
      "time": "2026-06-22",
      "value": 102.49279968261719
    },
    {
      "time": "2026-06-23",
      "value": 102.65859970092774
    },
    {
      "time": "2026-06-24",
      "value": 102.81039962768554
    },
    {
      "time": "2026-06-25",
      "value": 102.98319961547851
    },
    {
      "time": "2026-06-26",
      "value": 103.14499954223633
    },
    {
      "time": "2026-06-29",
      "value": 103.30159957885742
    },
    {
      "time": "2026-06-30",
      "value": 103.43419952392578
    },
    {
      "time": "2026-07-01",
      "value": 103.57839950561524
    },
    {
      "time": "2026-07-02",
      "value": 103.76059951782227
    },
    {
      "time": "2026-07-06",
      "value": 103.94079956054688
    },
    {
      "time": "2026-07-07",
      "value": 104.11759963989257
    },
    {
      "time": "2026-07-08",
      "value": 104.27039962768555
    },
    {
      "time": "2026-07-09",
      "value": 104.434599609375
    },
    {
      "time": "2026-07-10",
      "value": 104.60819961547851
    },
    {
      "time": "2026-07-13",
      "value": 104.78739959716796
    },
    {
      "time": "2026-07-14",
      "value": 104.91879959106446
    },
    {
      "time": "2026-07-15",
      "value": 105.06419952392578
    },
    {
      "time": "2026-07-16",
      "value": 105.23759948730469
    },
    {
      "time": "2026-07-17",
      "value": 105.37639938354492
    },
    {
      "time": "2026-07-20",
      "value": 105.48459945678711
    },
    {
      "time": "2026-07-21",
      "value": 105.61899948120117
    },
    {
      "time": "2026-07-22",
      "value": 105.73719940185546
    },
    {
      "time": "2026-07-23",
      "value": 105.83719940185547
    },
    {
      "time": "2026-07-24",
      "value": 105.95879943847656
    }
  ],
  "analysis": null
}