{
  "ok": true,
  "cached": false,
  "ticker": "VOT",
  "price": 292.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Next AI Winners May Not Be the Magnificent Seven: 3 Mid-Cap ETFs to Watch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cea817a3-b798-3866-9aee-131df3a26c2e/the-next-ai-winners-may-not.html",
      "published": "2026-07-23"
    },
    {
      "title": "Should Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-mid-cap-growth-index-102002004.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 291.67999267578125,
      "high": 293.3699951171875,
      "low": 291.010009765625,
      "close": 292.94000244140625,
      "volume": 141200
    },
    {
      "time": "2025-07-28",
      "open": 293.67999267578125,
      "high": 293.67999267578125,
      "low": 292.19000244140625,
      "close": 293.0299987792969,
      "volume": 132200
    },
    {
      "time": "2025-07-29",
      "open": 293.2699890136719,
      "high": 293.4700012207031,
      "low": 290.4800109863281,
      "close": 292.17999267578125,
      "volume": 242800
    },
    {
      "time": "2025-07-30",
      "open": 292.29998779296875,
      "high": 294.1099853515625,
      "low": 290.94000244140625,
      "close": 292.19000244140625,
      "volume": 138000
    },
    {
      "time": "2025-07-31",
      "open": 293.7799987792969,
      "high": 295.5,
      "low": 290.82000732421875,
      "close": 291.17999267578125,
      "volume": 184400
    },
    {
      "time": "2025-08-01",
      "open": 286.8800048828125,
      "high": 287.54998779296875,
      "low": 282.2300109863281,
      "close": 285.7900085449219,
      "volume": 261900
    },
    {
      "time": "2025-08-04",
      "open": 288.45001220703125,
      "high": 291.9200134277344,
      "low": 288.3900146484375,
      "close": 291.9200134277344,
      "volume": 155100
    },
    {
      "time": "2025-08-05",
      "open": 291.45001220703125,
      "high": 291.45001220703125,
      "low": 286.9599914550781,
      "close": 288.3299865722656,
      "volume": 115300
    },
    {
      "time": "2025-08-06",
      "open": 287.8299865722656,
      "high": 289.1300048828125,
      "low": 286.3599853515625,
      "close": 288.9800109863281,
      "volume": 133600
    },
    {
      "time": "2025-08-07",
      "open": 291.010009765625,
      "high": 291.010009765625,
      "low": 285.57000732421875,
      "close": 287.9100036621094,
      "volume": 149100
    },
    {
      "time": "2025-08-08",
      "open": 287.5299987792969,
      "high": 287.760009765625,
      "low": 284.4700012207031,
      "close": 284.4700012207031,
      "volume": 174600
    },
    {
      "time": "2025-08-11",
      "open": 284.82000732421875,
      "high": 286.0299987792969,
      "low": 283.489990234375,
      "close": 284.1199951171875,
      "volume": 193900
    },
    {
      "time": "2025-08-12",
      "open": 285.3500061035156,
      "high": 287.0400085449219,
      "low": 284.4100036621094,
      "close": 287.0199890136719,
      "volume": 165600
    },
    {
      "time": "2025-08-13",
      "open": 288.260009765625,
      "high": 288.260009765625,
      "low": 284.8900146484375,
      "close": 287.7900085449219,
      "volume": 453500
    },
    {
      "time": "2025-08-14",
      "open": 286.44000244140625,
      "high": 286.4700012207031,
      "low": 284.6400146484375,
      "close": 285.3800048828125,
      "volume": 169400
    },
    {
      "time": "2025-08-15",
      "open": 285.5799865722656,
      "high": 285.67999267578125,
      "low": 284.42999267578125,
      "close": 284.8699951171875,
      "volume": 127400
    },
    {
      "time": "2025-08-18",
      "open": 285.0799865722656,
      "high": 287.0899963378906,
      "low": 284.6199951171875,
      "close": 286.95001220703125,
      "volume": 139700
    },
    {
      "time": "2025-08-19",
      "open": 286.6099853515625,
      "high": 287.55999755859375,
      "low": 284.5299987792969,
      "close": 285.3800048828125,
      "volume": 127200
    },
    {
      "time": "2025-08-20",
      "open": 284.8500061035156,
      "high": 285.0299987792969,
      "low": 281.67999267578125,
      "close": 284.44000244140625,
      "volume": 131400
    },
    {
      "time": "2025-08-21",
      "open": 283.6499938964844,
      "high": 284.4200134277344,
      "low": 282.44000244140625,
      "close": 283.510009765625,
      "volume": 109800
    },
    {
      "time": "2025-08-22",
      "open": 284.80999755859375,
      "high": 289.7099914550781,
      "low": 284.57000732421875,
      "close": 288.1000061035156,
      "volume": 101700
    },
    {
      "time": "2025-08-25",
      "open": 288.0899963378906,
      "high": 288.42999267578125,
      "low": 286.260009765625,
      "close": 286.29998779296875,
      "volume": 112900
    },
    {
      "time": "2025-08-26",
      "open": 286.2699890136719,
      "high": 287.9800109863281,
      "low": 286.2699890136719,
      "close": 287.760009765625,
      "volume": 135800
    },
    {
      "time": "2025-08-27",
      "open": 288.4800109863281,
      "high": 289.6400146484375,
      "low": 288.30999755859375,
      "close": 288.92999267578125,
      "volume": 129600
    },
    {
      "time": "2025-08-28",
      "open": 289.9100036621094,
      "high": 291.6499938964844,
      "low": 289.8599853515625,
      "close": 291.1000061035156,
      "volume": 160000
    },
    {
      "time": "2025-08-29",
      "open": 291.0299987792969,
      "high": 291.1199951171875,
      "low": 288.0799865722656,
      "close": 289.1400146484375,
      "volume": 145500
    },
    {
      "time": "2025-09-02",
      "open": 285.1400146484375,
      "high": 287.1700134277344,
      "low": 284,
      "close": 287.1700134277344,
      "volume": 193500
    },
    {
      "time": "2025-09-03",
      "open": 287.1499938964844,
      "high": 287.3399963378906,
      "low": 285.17999267578125,
      "close": 286.760009765625,
      "volume": 512100
    },
    {
      "time": "2025-09-04",
      "open": 287.2200012207031,
      "high": 289.1400146484375,
      "low": 286.1199951171875,
      "close": 289.0899963378906,
      "volume": 948700
    },
    {
      "time": "2025-09-05",
      "open": 289.739990234375,
      "high": 290.2900085449219,
      "low": 284.75,
      "close": 287.5799865722656,
      "volume": 209200
    },
    {
      "time": "2025-09-08",
      "open": 288.7699890136719,
      "high": 290.0799865722656,
      "low": 287.92999267578125,
      "close": 289.92999267578125,
      "volume": 157700
    },
    {
      "time": "2025-09-09",
      "open": 289.82000732421875,
      "high": 291.1600036621094,
      "low": 288.5299987792969,
      "close": 290.760009765625,
      "volume": 146800
    },
    {
      "time": "2025-09-10",
      "open": 292.04998779296875,
      "high": 293.1700134277344,
      "low": 289.42999267578125,
      "close": 290.44000244140625,
      "volume": 133900
    },
    {
      "time": "2025-09-11",
      "open": 291.3900146484375,
      "high": 294.5899963378906,
      "low": 291.3900146484375,
      "close": 293.9100036621094,
      "volume": 132700
    },
    {
      "time": "2025-09-12",
      "open": 293.3599853515625,
      "high": 294.1000061035156,
      "low": 291.4200134277344,
      "close": 291.4599914550781,
      "volume": 121200
    },
    {
      "time": "2025-09-15",
      "open": 292.29998779296875,
      "high": 293.760009765625,
      "low": 291.9200134277344,
      "close": 291.9200134277344,
      "volume": 150300
    },
    {
      "time": "2025-09-16",
      "open": 292.30999755859375,
      "high": 292.30999755859375,
      "low": 290.010009765625,
      "close": 290.7799987792969,
      "volume": 137300
    },
    {
      "time": "2025-09-17",
      "open": 291.1600036621094,
      "high": 292.8299865722656,
      "low": 287.6700134277344,
      "close": 290.510009765625,
      "volume": 234000
    },
    {
      "time": "2025-09-18",
      "open": 291.80999755859375,
      "high": 293.92999267578125,
      "low": 291.1499938964844,
      "close": 292.92999267578125,
      "volume": 119300
    },
    {
      "time": "2025-09-19",
      "open": 293.489990234375,
      "high": 293.7699890136719,
      "low": 291.2099914550781,
      "close": 292.8900146484375,
      "volume": 131300
    },
    {
      "time": "2025-09-22",
      "open": 291.6700134277344,
      "high": 294.54998779296875,
      "low": 290.8900146484375,
      "close": 294.19000244140625,
      "volume": 145000
    },
    {
      "time": "2025-09-23",
      "open": 294.1000061035156,
      "high": 294.3399963378906,
      "low": 292.0299987792969,
      "close": 292.1199951171875,
      "volume": 137200
    },
    {
      "time": "2025-09-24",
      "open": 292.82000732421875,
      "high": 293.6099853515625,
      "low": 290.3699951171875,
      "close": 290.4100036621094,
      "volume": 105600
    },
    {
      "time": "2025-09-25",
      "open": 288.3399963378906,
      "high": 289.0400085449219,
      "low": 286.239990234375,
      "close": 288.760009765625,
      "volume": 152500
    },
    {
      "time": "2025-09-26",
      "open": 289.45001220703125,
      "high": 291.30999755859375,
      "low": 289.010009765625,
      "close": 291.30999755859375,
      "volume": 162400
    },
    {
      "time": "2025-09-29",
      "open": 292.9700012207031,
      "high": 293.82000732421875,
      "low": 291.6700134277344,
      "close": 293.2799987792969,
      "volume": 209500
    },
    {
      "time": "2025-09-30",
      "open": 292.8399963378906,
      "high": 293.9599914550781,
      "low": 291.239990234375,
      "close": 293.7900085449219,
      "volume": 197800
    },
    {
      "time": "2025-10-01",
      "open": 292.67999267578125,
      "high": 294.4200134277344,
      "low": 292.3699951171875,
      "close": 293.8800048828125,
      "volume": 155000
    },
    {
      "time": "2025-10-02",
      "open": 295.2200012207031,
      "high": 296.19000244140625,
      "low": 293.82000732421875,
      "close": 296.0799865722656,
      "volume": 184700
    },
    {
      "time": "2025-10-03",
      "open": 296.7300109863281,
      "high": 297.95001220703125,
      "low": 295.3399963378906,
      "close": 295.95001220703125,
      "volume": 102100
    },
    {
      "time": "2025-10-06",
      "open": 298.29998779296875,
      "high": 298.29998779296875,
      "low": 295.25,
      "close": 296.8800048828125,
      "volume": 144600
    },
    {
      "time": "2025-10-07",
      "open": 297,
      "high": 297.32000732421875,
      "low": 292.1000061035156,
      "close": 294.1000061035156,
      "volume": 165400
    },
    {
      "time": "2025-10-08",
      "open": 295.19000244140625,
      "high": 297.4599914550781,
      "low": 294.54998779296875,
      "close": 297.1099853515625,
      "volume": 153400
    },
    {
      "time": "2025-10-09",
      "open": 297.4200134277344,
      "high": 297.4200134277344,
      "low": 294.8900146484375,
      "close": 295.7099914550781,
      "volume": 109600
    },
    {
      "time": "2025-10-10",
      "open": 296.5400085449219,
      "high": 297.20001220703125,
      "low": 287.55999755859375,
      "close": 287.67999267578125,
      "volume": 205800
    },
    {
      "time": "2025-10-13",
      "open": 290.5,
      "high": 292.3999938964844,
      "low": 289.9100036621094,
      "close": 291.32000732421875,
      "volume": 125100
    },
    {
      "time": "2025-10-14",
      "open": 288.44000244140625,
      "high": 294.5400085449219,
      "low": 287.5,
      "close": 292.5199890136719,
      "volume": 111900
    },
    {
      "time": "2025-10-15",
      "open": 294.739990234375,
      "high": 296.32000732421875,
      "low": 290.8399963378906,
      "close": 292.510009765625,
      "volume": 115100
    },
    {
      "time": "2025-10-16",
      "open": 293.7200012207031,
      "high": 294.69000244140625,
      "low": 288.7799987792969,
      "close": 289.1400146484375,
      "volume": 114900
    },
    {
      "time": "2025-10-17",
      "open": 288.1499938964844,
      "high": 290.1400146484375,
      "low": 286.94000244140625,
      "close": 289.010009765625,
      "volume": 116600
    },
    {
      "time": "2025-10-20",
      "open": 291.70001220703125,
      "high": 293.1499938964844,
      "low": 291.07000732421875,
      "close": 292.5899963378906,
      "volume": 105000
    },
    {
      "time": "2025-10-21",
      "open": 292.5,
      "high": 294.1300048828125,
      "low": 291.1499938964844,
      "close": 293.5,
      "volume": 117400
    },
    {
      "time": "2025-10-22",
      "open": 293.6300048828125,
      "high": 293.6300048828125,
      "low": 287.8500061035156,
      "close": 289.5899963378906,
      "volume": 174800
    },
    {
      "time": "2025-10-23",
      "open": 290.29998779296875,
      "high": 293.6199951171875,
      "low": 290.05999755859375,
      "close": 293.2099914550781,
      "volume": 113200
    },
    {
      "time": "2025-10-24",
      "open": 296.3500061035156,
      "high": 297.1099853515625,
      "low": 295.2799987792969,
      "close": 295.5,
      "volume": 98100
    },
    {
      "time": "2025-10-27",
      "open": 298.1400146484375,
      "high": 298.6600036621094,
      "low": 297.3800048828125,
      "close": 298.1199951171875,
      "volume": 109300
    },
    {
      "time": "2025-10-28",
      "open": 297.7300109863281,
      "high": 297.7300109863281,
      "low": 295.05999755859375,
      "close": 295.05999755859375,
      "volume": 160200
    },
    {
      "time": "2025-10-29",
      "open": 294.55999755859375,
      "high": 295.30999755859375,
      "low": 291.8699951171875,
      "close": 293.07000732421875,
      "volume": 170400
    },
    {
      "time": "2025-10-30",
      "open": 290.57000732421875,
      "high": 293.4599914550781,
      "low": 289.1400146484375,
      "close": 289.5400085449219,
      "volume": 179800
    },
    {
      "time": "2025-10-31",
      "open": 290.9200134277344,
      "high": 292.9599914550781,
      "low": 290.1499938964844,
      "close": 291.8999938964844,
      "volume": 98500
    },
    {
      "time": "2025-11-03",
      "open": 292.9100036621094,
      "high": 292.989990234375,
      "low": 288.4700012207031,
      "close": 291.30999755859375,
      "volume": 217500
    },
    {
      "time": "2025-11-04",
      "open": 288.239990234375,
      "high": 288.79998779296875,
      "low": 286,
      "close": 286.2099914550781,
      "volume": 158300
    },
    {
      "time": "2025-11-05",
      "open": 285.3599853515625,
      "high": 288.3599853515625,
      "low": 285.260009765625,
      "close": 287.20001220703125,
      "volume": 181100
    },
    {
      "time": "2025-11-06",
      "open": 286.2300109863281,
      "high": 286.29998779296875,
      "low": 281.80999755859375,
      "close": 282.3800048828125,
      "volume": 289700
    },
    {
      "time": "2025-11-07",
      "open": 280,
      "high": 285.4200134277344,
      "low": 278.8399963378906,
      "close": 285.4200134277344,
      "volume": 274200
    },
    {
      "time": "2025-11-10",
      "open": 288.04998779296875,
      "high": 289,
      "low": 285.45001220703125,
      "close": 288.0899963378906,
      "volume": 201500
    },
    {
      "time": "2025-11-11",
      "open": 287.75,
      "high": 288.7799987792969,
      "low": 287.04998779296875,
      "close": 287.6300048828125,
      "volume": 179400
    },
    {
      "time": "2025-11-12",
      "open": 288.4100036621094,
      "high": 289.4100036621094,
      "low": 286.6700134277344,
      "close": 286.6700134277344,
      "volume": 165100
    },
    {
      "time": "2025-11-13",
      "open": 285.25,
      "high": 285.6300048828125,
      "low": 279.6300048828125,
      "close": 279.760009765625,
      "volume": 215200
    },
    {
      "time": "2025-11-14",
      "open": 276.8500061035156,
      "high": 282.489990234375,
      "low": 276.20001220703125,
      "close": 279.79998779296875,
      "volume": 153900
    },
    {
      "time": "2025-11-17",
      "open": 279.0899963378906,
      "high": 279.79998779296875,
      "low": 273.510009765625,
      "close": 275.19000244140625,
      "volume": 211900
    },
    {
      "time": "2025-11-18",
      "open": 273.42999267578125,
      "high": 276.8299865722656,
      "low": 272.8999938964844,
      "close": 274.55999755859375,
      "volume": 246300
    },
    {
      "time": "2025-11-19",
      "open": 274.95001220703125,
      "high": 276.75,
      "low": 273.92999267578125,
      "close": 275.760009765625,
      "volume": 197400
    },
    {
      "time": "2025-11-20",
      "open": 279.7300109863281,
      "high": 279.8399963378906,
      "low": 269.4599914550781,
      "close": 269.7099914550781,
      "volume": 143600
    },
    {
      "time": "2025-11-21",
      "open": 270.70001220703125,
      "high": 274.3999938964844,
      "low": 268.1400146484375,
      "close": 272.82000732421875,
      "volume": 203200
    },
    {
      "time": "2025-11-24",
      "open": 273.55999755859375,
      "high": 275.8900146484375,
      "low": 272.17999267578125,
      "close": 274.7099914550781,
      "volume": 317300
    },
    {
      "time": "2025-11-25",
      "open": 274.75,
      "high": 279.5199890136719,
      "low": 273.2200012207031,
      "close": 279.17999267578125,
      "volume": 188800
    },
    {
      "time": "2025-11-26",
      "open": 280.1600036621094,
      "high": 282.42999267578125,
      "low": 280,
      "close": 281.3699951171875,
      "volume": 104400
    },
    {
      "time": "2025-11-28",
      "open": 282.010009765625,
      "high": 284.2699890136719,
      "low": 281.8299865722656,
      "close": 283.30999755859375,
      "volume": 54300
    },
    {
      "time": "2025-12-01",
      "open": 280.75,
      "high": 283.3900146484375,
      "low": 280.3599853515625,
      "close": 281.2900085449219,
      "volume": 193000
    },
    {
      "time": "2025-12-02",
      "open": 283.54998779296875,
      "high": 283.54998779296875,
      "low": 281.7099914550781,
      "close": 282.260009765625,
      "volume": 154700
    },
    {
      "time": "2025-12-03",
      "open": 282.3999938964844,
      "high": 284.8999938964844,
      "low": 282.010009765625,
      "close": 284.75,
      "volume": 198200
    },
    {
      "time": "2025-12-04",
      "open": 284.6300048828125,
      "high": 286.0899963378906,
      "low": 283.80999755859375,
      "close": 285.5299987792969,
      "volume": 127400
    },
    {
      "time": "2025-12-05",
      "open": 285.9200134277344,
      "high": 286.8999938964844,
      "low": 284.94000244140625,
      "close": 285.1700134277344,
      "volume": 173500
    },
    {
      "time": "2025-12-08",
      "open": 285.9599914550781,
      "high": 285.9599914550781,
      "low": 283.7300109863281,
      "close": 284.3599853515625,
      "volume": 531100
    },
    {
      "time": "2025-12-09",
      "open": 283.94000244140625,
      "high": 285.1300048828125,
      "low": 282.8699951171875,
      "close": 283.1000061035156,
      "volume": 155500
    },
    {
      "time": "2025-12-10",
      "open": 283.5400085449219,
      "high": 286.7799987792969,
      "low": 282.29998779296875,
      "close": 285.7099914550781,
      "volume": 214900
    },
    {
      "time": "2025-12-11",
      "open": 284.7300109863281,
      "high": 287.6400146484375,
      "low": 284.1499938964844,
      "close": 287.6400146484375,
      "volume": 257500
    },
    {
      "time": "2025-12-12",
      "open": 287.5799865722656,
      "high": 287.95001220703125,
      "low": 282.30999755859375,
      "close": 282.9800109863281,
      "volume": 123100
    },
    {
      "time": "2025-12-15",
      "open": 284.3800048828125,
      "high": 284.3800048828125,
      "low": 281.6700134277344,
      "close": 282.1300048828125,
      "volume": 170200
    },
    {
      "time": "2025-12-16",
      "open": 281.54998779296875,
      "high": 283.1700134277344,
      "low": 280.010009765625,
      "close": 281.2900085449219,
      "volume": 224400
    },
    {
      "time": "2025-12-17",
      "open": 282.0299987792969,
      "high": 283.510009765625,
      "low": 278.20001220703125,
      "close": 278.45001220703125,
      "volume": 207300
    },
    {
      "time": "2025-12-18",
      "open": 281.760009765625,
      "high": 283.3299865722656,
      "low": 280.2699890136719,
      "close": 280.989990234375,
      "volume": 269700
    },
    {
      "time": "2025-12-19",
      "open": 281.5,
      "high": 284.3399963378906,
      "low": 281.5,
      "close": 283.05999755859375,
      "volume": 255900
    },
    {
      "time": "2025-12-22",
      "open": 284.3599853515625,
      "high": 285.4100036621094,
      "low": 283.6600036621094,
      "close": 285.07000732421875,
      "volume": 175100
    },
    {
      "time": "2025-12-23",
      "open": 284.0899963378906,
      "high": 285.0899963378906,
      "low": 282.5299987792969,
      "close": 284.1600036621094,
      "volume": 193500
    },
    {
      "time": "2025-12-24",
      "open": 284.1300048828125,
      "high": 285,
      "low": 283.3599853515625,
      "close": 284.54998779296875,
      "volume": 104000
    },
    {
      "time": "2025-12-26",
      "open": 284.44000244140625,
      "high": 284.44000244140625,
      "low": 283.6700134277344,
      "close": 284.2699890136719,
      "volume": 108000
    },
    {
      "time": "2025-12-29",
      "open": 283.42999267578125,
      "high": 284.82000732421875,
      "low": 282.7099914550781,
      "close": 283.4100036621094,
      "volume": 175700
    },
    {
      "time": "2025-12-30",
      "open": 283,
      "high": 283.489990234375,
      "low": 282.0899963378906,
      "close": 282.1300048828125,
      "volume": 139900
    },
    {
      "time": "2025-12-31",
      "open": 281.9700012207031,
      "high": 282.010009765625,
      "low": 279.1099853515625,
      "close": 279.1400146484375,
      "volume": 162000
    },
    {
      "time": "2026-01-02",
      "open": 281.05999755859375,
      "high": 281.5199890136719,
      "low": 278.5899963378906,
      "close": 281.2799987792969,
      "volume": 235000
    },
    {
      "time": "2026-01-05",
      "open": 282.0199890136719,
      "high": 285.8399963378906,
      "low": 282.010009765625,
      "close": 284.7099914550781,
      "volume": 252000
    },
    {
      "time": "2026-01-06",
      "open": 284.7900085449219,
      "high": 289.32000732421875,
      "low": 284.7900085449219,
      "close": 288.7099914550781,
      "volume": 180400
    },
    {
      "time": "2026-01-07",
      "open": 288.2900085449219,
      "high": 288.6199951171875,
      "low": 285.3500061035156,
      "close": 285.8399963378906,
      "volume": 199100
    },
    {
      "time": "2026-01-08",
      "open": 285.05999755859375,
      "high": 285.1600036621094,
      "low": 283.3999938964844,
      "close": 283.8699951171875,
      "volume": 213000
    },
    {
      "time": "2026-01-09",
      "open": 285.9700012207031,
      "high": 286.75,
      "low": 284.2099914550781,
      "close": 285.8999938964844,
      "volume": 206800
    },
    {
      "time": "2026-01-12",
      "open": 284.4700012207031,
      "high": 286.79998779296875,
      "low": 284.2300109863281,
      "close": 286.4599914550781,
      "volume": 203800
    },
    {
      "time": "2026-01-13",
      "open": 287.0199890136719,
      "high": 287.4700012207031,
      "low": 285.2799987792969,
      "close": 286.9100036621094,
      "volume": 150100
    },
    {
      "time": "2026-01-14",
      "open": 285.8500061035156,
      "high": 286.54998779296875,
      "low": 283.3299865722656,
      "close": 285.3800048828125,
      "volume": 354800
    },
    {
      "time": "2026-01-15",
      "open": 287.0199890136719,
      "high": 288.2200012207031,
      "low": 286.20001220703125,
      "close": 286.5,
      "volume": 175800
    },
    {
      "time": "2026-01-16",
      "open": 286.25,
      "high": 287.04998779296875,
      "low": 284.7799987792969,
      "close": 285.3500061035156,
      "volume": 222900
    },
    {
      "time": "2026-01-20",
      "open": 280.3500061035156,
      "high": 282.6700134277344,
      "low": 278.4800109863281,
      "close": 278.7799987792969,
      "volume": 290400
    },
    {
      "time": "2026-01-21",
      "open": 280.2900085449219,
      "high": 284.07000732421875,
      "low": 279.7900085449219,
      "close": 282.70001220703125,
      "volume": 245200
    },
    {
      "time": "2026-01-22",
      "open": 284.75,
      "high": 285.7900085449219,
      "low": 283.2300109863281,
      "close": 283.6499938964844,
      "volume": 215500
    },
    {
      "time": "2026-01-23",
      "open": 283.4200134277344,
      "high": 283.6000061035156,
      "low": 281.7900085449219,
      "close": 282.3800048828125,
      "volume": 229000
    },
    {
      "time": "2026-01-26",
      "open": 282.739990234375,
      "high": 284.6499938964844,
      "low": 282.739990234375,
      "close": 283.4800109863281,
      "volume": 242100
    },
    {
      "time": "2026-01-27",
      "open": 284.7300109863281,
      "high": 285.29998779296875,
      "low": 283,
      "close": 283.44000244140625,
      "volume": 175400
    },
    {
      "time": "2026-01-28",
      "open": 284.2300109863281,
      "high": 285.1000061035156,
      "low": 282.1099853515625,
      "close": 282.8900146484375,
      "volume": 276700
    },
    {
      "time": "2026-01-29",
      "open": 283.010009765625,
      "high": 283.6400146484375,
      "low": 278.760009765625,
      "close": 281.1000061035156,
      "volume": 634500
    },
    {
      "time": "2026-01-30",
      "open": 279.9800109863281,
      "high": 280.9100036621094,
      "low": 275.239990234375,
      "close": 277.010009765625,
      "volume": 261000
    },
    {
      "time": "2026-02-02",
      "open": 275.4700012207031,
      "high": 278.6700134277344,
      "low": 275.1400146484375,
      "close": 277.5799865722656,
      "volume": 265200
    },
    {
      "time": "2026-02-03",
      "open": 276.7099914550781,
      "high": 276.7099914550781,
      "low": 269.70001220703125,
      "close": 272.79998779296875,
      "volume": 379500
    },
    {
      "time": "2026-02-04",
      "open": 273.0299987792969,
      "high": 273.1199951171875,
      "low": 267.9200134277344,
      "close": 271.4800109863281,
      "volume": 277100
    },
    {
      "time": "2026-02-05",
      "open": 269.239990234375,
      "high": 270.2799987792969,
      "low": 265.45001220703125,
      "close": 266.2799987792969,
      "volume": 303500
    },
    {
      "time": "2026-02-06",
      "open": 269.80999755859375,
      "high": 274.3699951171875,
      "low": 269.2799987792969,
      "close": 273.9599914550781,
      "volume": 273800
    },
    {
      "time": "2026-02-09",
      "open": 273.1000061035156,
      "high": 276.6199951171875,
      "low": 272.92999267578125,
      "close": 275.82000732421875,
      "volume": 201900
    },
    {
      "time": "2026-02-10",
      "open": 276.70001220703125,
      "high": 278.2099914550781,
      "low": 275.42999267578125,
      "close": 275.42999267578125,
      "volume": 300000
    },
    {
      "time": "2026-02-11",
      "open": 277.4700012207031,
      "high": 277.7699890136719,
      "low": 272.95001220703125,
      "close": 275.1499938964844,
      "volume": 211900
    },
    {
      "time": "2026-02-12",
      "open": 276.3800048828125,
      "high": 278.2200012207031,
      "low": 269.3900146484375,
      "close": 270,
      "volume": 359200
    },
    {
      "time": "2026-02-13",
      "open": 270.32000732421875,
      "high": 275.239990234375,
      "low": 269.010009765625,
      "close": 273.510009765625,
      "volume": 213100
    },
    {
      "time": "2026-02-17",
      "open": 272.92999267578125,
      "high": 274.6400146484375,
      "low": 271,
      "close": 273.6700134277344,
      "volume": 276600
    },
    {
      "time": "2026-02-18",
      "open": 274.25,
      "high": 277.3500061035156,
      "low": 273.8800048828125,
      "close": 275.6300048828125,
      "volume": 359500
    },
    {
      "time": "2026-02-19",
      "open": 275.0799865722656,
      "high": 276.0899963378906,
      "low": 273.1300048828125,
      "close": 275.2799987792969,
      "volume": 224900
    },
    {
      "time": "2026-02-20",
      "open": 274.20001220703125,
      "high": 278,
      "low": 273.80999755859375,
      "close": 276.0199890136719,
      "volume": 377000
    },
    {
      "time": "2026-02-23",
      "open": 274.30999755859375,
      "high": 274.3999938964844,
      "low": 269.6199951171875,
      "close": 270.54998779296875,
      "volume": 233600
    },
    {
      "time": "2026-02-24",
      "open": 270.1600036621094,
      "high": 274.75,
      "low": 269.7200012207031,
      "close": 274.30999755859375,
      "volume": 192900
    },
    {
      "time": "2026-02-25",
      "open": 275.44000244140625,
      "high": 277.6000061035156,
      "low": 274.7099914550781,
      "close": 276.989990234375,
      "volume": 305200
    },
    {
      "time": "2026-02-26",
      "open": 277.1000061035156,
      "high": 280.239990234375,
      "low": 276.2300109863281,
      "close": 280.239990234375,
      "volume": 278200
    },
    {
      "time": "2026-02-27",
      "open": 276.5400085449219,
      "high": 278.7300109863281,
      "low": 275.9100036621094,
      "close": 278.4700012207031,
      "volume": 250900
    },
    {
      "time": "2026-03-02",
      "open": 274.5400085449219,
      "high": 279.2799987792969,
      "low": 274.0299987792969,
      "close": 278.1499938964844,
      "volume": 280700
    },
    {
      "time": "2026-03-03",
      "open": 272.2300109863281,
      "high": 276.4700012207031,
      "low": 268.5,
      "close": 274.95001220703125,
      "volume": 289200
    },
    {
      "time": "2026-03-04",
      "open": 276.32000732421875,
      "high": 277.9700012207031,
      "low": 274.82000732421875,
      "close": 277,
      "volume": 200900
    },
    {
      "time": "2026-03-05",
      "open": 276.04998779296875,
      "high": 279.25,
      "low": 273.5,
      "close": 276.1000061035156,
      "volume": 250100
    },
    {
      "time": "2026-03-06",
      "open": 272.1600036621094,
      "high": 273.44000244140625,
      "low": 270.1000061035156,
      "close": 271.739990234375,
      "volume": 233200
    },
    {
      "time": "2026-03-09",
      "open": 268.7099914550781,
      "high": 275.1600036621094,
      "low": 266.2200012207031,
      "close": 274.67999267578125,
      "volume": 287700
    },
    {
      "time": "2026-03-10",
      "open": 274.3500061035156,
      "high": 275.2300109863281,
      "low": 270.7099914550781,
      "close": 271.8699951171875,
      "volume": 225100
    },
    {
      "time": "2026-03-11",
      "open": 271.69000244140625,
      "high": 272.19000244140625,
      "low": 268.4100036621094,
      "close": 270.010009765625,
      "volume": 213300
    },
    {
      "time": "2026-03-12",
      "open": 267.760009765625,
      "high": 269.0299987792969,
      "low": 263.510009765625,
      "close": 263.54998779296875,
      "volume": 360100
    },
    {
      "time": "2026-03-13",
      "open": 265.6199951171875,
      "high": 267.0299987792969,
      "low": 262.80999755859375,
      "close": 263.2099914550781,
      "volume": 245100
    },
    {
      "time": "2026-03-16",
      "open": 265.7799987792969,
      "high": 268.3699951171875,
      "low": 265.7799987792969,
      "close": 266.7699890136719,
      "volume": 130000
    },
    {
      "time": "2026-03-17",
      "open": 267.9100036621094,
      "high": 270.54998779296875,
      "low": 267.8399963378906,
      "close": 268.3299865722656,
      "volume": 160700
    },
    {
      "time": "2026-03-18",
      "open": 267.0299987792969,
      "high": 268.4700012207031,
      "low": 265.1000061035156,
      "close": 265.1099853515625,
      "volume": 228400
    },
    {
      "time": "2026-03-19",
      "open": 262.94000244140625,
      "high": 266.7099914550781,
      "low": 262.4100036621094,
      "close": 265.1400146484375,
      "volume": 154400
    },
    {
      "time": "2026-03-20",
      "open": 264.1499938964844,
      "high": 264.260009765625,
      "low": 257.8900146484375,
      "close": 259.239990234375,
      "volume": 336000
    },
    {
      "time": "2026-03-23",
      "open": 263.4700012207031,
      "high": 267.0299987792969,
      "low": 262.1400146484375,
      "close": 262.4599914550781,
      "volume": 274000
    },
    {
      "time": "2026-03-24",
      "open": 260.5400085449219,
      "high": 262.7300109863281,
      "low": 258.7300109863281,
      "close": 261.7799987792969,
      "volume": 202300
    },
    {
      "time": "2026-03-25",
      "open": 264.8500061035156,
      "high": 265.9200134277344,
      "low": 261.3699951171875,
      "close": 263.5199890136719,
      "volume": 195000
    },
    {
      "time": "2026-03-26",
      "open": 260.5199890136719,
      "high": 263.239990234375,
      "low": 257.3800048828125,
      "close": 257.510009765625,
      "volume": 317200
    },
    {
      "time": "2026-03-27",
      "open": 255.77999877929688,
      "high": 255.77999877929688,
      "low": 251.77999877929688,
      "close": 252.3300018310547,
      "volume": 286000
    },
    {
      "time": "2026-03-30",
      "open": 254.7899932861328,
      "high": 255.17999267578125,
      "low": 248.22999572753906,
      "close": 249.6300048828125,
      "volume": 382100
    },
    {
      "time": "2026-03-31",
      "open": 252.3000030517578,
      "high": 258.0899963378906,
      "low": 251.0500030517578,
      "close": 257.3500061035156,
      "volume": 311200
    },
    {
      "time": "2026-04-01",
      "open": 259.4599914550781,
      "high": 262.3699951171875,
      "low": 258.8500061035156,
      "close": 260.54998779296875,
      "volume": 287300
    },
    {
      "time": "2026-04-02",
      "open": 255.25999450683594,
      "high": 263.239990234375,
      "low": 254.7899932861328,
      "close": 261.4100036621094,
      "volume": 303300
    },
    {
      "time": "2026-04-06",
      "open": 261.5199890136719,
      "high": 263.5199890136719,
      "low": 261.2799987792969,
      "close": 262.94000244140625,
      "volume": 356300
    },
    {
      "time": "2026-04-07",
      "open": 261.5799865722656,
      "high": 262.94000244140625,
      "low": 259.1499938964844,
      "close": 262.489990234375,
      "volume": 188000
    },
    {
      "time": "2026-04-08",
      "open": 272,
      "high": 273.7200012207031,
      "low": 269.8500061035156,
      "close": 271.07000732421875,
      "volume": 173400
    },
    {
      "time": "2026-04-09",
      "open": 270.0899963378906,
      "high": 271.0199890136719,
      "low": 267.9599914550781,
      "close": 269.4800109863281,
      "volume": 145800
    },
    {
      "time": "2026-04-10",
      "open": 270.0199890136719,
      "high": 270.70001220703125,
      "low": 267.75,
      "close": 268.2200012207031,
      "volume": 134200
    },
    {
      "time": "2026-04-13",
      "open": 267.3599853515625,
      "high": 273.2900085449219,
      "low": 267.3599853515625,
      "close": 273.25,
      "volume": 189200
    },
    {
      "time": "2026-04-14",
      "open": 275.2900085449219,
      "high": 277.0400085449219,
      "low": 274.4800109863281,
      "close": 276.739990234375,
      "volume": 177200
    },
    {
      "time": "2026-04-15",
      "open": 277.2799987792969,
      "high": 278.4800109863281,
      "low": 276.3299865722656,
      "close": 278.0199890136719,
      "volume": 171300
    },
    {
      "time": "2026-04-16",
      "open": 279.20001220703125,
      "high": 280.1000061035156,
      "low": 277.6499938964844,
      "close": 278.3399963378906,
      "volume": 222800
    },
    {
      "time": "2026-04-17",
      "open": 281.8900146484375,
      "high": 285.1400146484375,
      "low": 281.8900146484375,
      "close": 283.70001220703125,
      "volume": 170800
    },
    {
      "time": "2026-04-20",
      "open": 282.9599914550781,
      "high": 285.7099914550781,
      "low": 282.6600036621094,
      "close": 285.7099914550781,
      "volume": 130100
    },
    {
      "time": "2026-04-21",
      "open": 286.1099853515625,
      "high": 287.4800109863281,
      "low": 281.94000244140625,
      "close": 282.6400146484375,
      "volume": 306700
    },
    {
      "time": "2026-04-22",
      "open": 285.30999755859375,
      "high": 285.9700012207031,
      "low": 282.3399963378906,
      "close": 283.4100036621094,
      "volume": 364000
    },
    {
      "time": "2026-04-23",
      "open": 282.4700012207031,
      "high": 284.1499938964844,
      "low": 278.6199951171875,
      "close": 282.5899963378906,
      "volume": 194800
    },
    {
      "time": "2026-04-24",
      "open": 283.2300109863281,
      "high": 283.7200012207031,
      "low": 280.67999267578125,
      "close": 283.2300109863281,
      "volume": 245000
    },
    {
      "time": "2026-04-27",
      "open": 282.7699890136719,
      "high": 283.3500061035156,
      "low": 280.7300109863281,
      "close": 282.3599853515625,
      "volume": 345200
    },
    {
      "time": "2026-04-28",
      "open": 279.6499938964844,
      "high": 281.0400085449219,
      "low": 276.95001220703125,
      "close": 278.2699890136719,
      "volume": 160500
    },
    {
      "time": "2026-04-29",
      "open": 279.0899963378906,
      "high": 279.2799987792969,
      "low": 276.1199951171875,
      "close": 277.6199951171875,
      "volume": 185200
    },
    {
      "time": "2026-04-30",
      "open": 280.0299987792969,
      "high": 284.75,
      "low": 279.6400146484375,
      "close": 284.54998779296875,
      "volume": 211600
    },
    {
      "time": "2026-05-01",
      "open": 285.4200134277344,
      "high": 286.7200012207031,
      "low": 284.6600036621094,
      "close": 285.1499938964844,
      "volume": 308200
    },
    {
      "time": "2026-05-04",
      "open": 286.0899963378906,
      "high": 288.4200134277344,
      "low": 284.3999938964844,
      "close": 285.9100036621094,
      "volume": 159500
    },
    {
      "time": "2026-05-05",
      "open": 288.6300048828125,
      "high": 290.05999755859375,
      "low": 287.3800048828125,
      "close": 289.1400146484375,
      "volume": 221800
    },
    {
      "time": "2026-05-06",
      "open": 291.95001220703125,
      "high": 293.80999755859375,
      "low": 290.1600036621094,
      "close": 293.45001220703125,
      "volume": 194600
    },
    {
      "time": "2026-05-07",
      "open": 295.05999755859375,
      "high": 295.7200012207031,
      "low": 289.67999267578125,
      "close": 290.9700012207031,
      "volume": 202700
    },
    {
      "time": "2026-05-08",
      "open": 291.5799865722656,
      "high": 292,
      "low": 288.010009765625,
      "close": 288.69000244140625,
      "volume": 145400
    },
    {
      "time": "2026-05-11",
      "open": 288.7099914550781,
      "high": 290.9800109863281,
      "low": 288.5799865722656,
      "close": 290.2900085449219,
      "volume": 241800
    },
    {
      "time": "2026-05-12",
      "open": 288.7200012207031,
      "high": 288.82000732421875,
      "low": 284.3900146484375,
      "close": 287.510009765625,
      "volume": 248300
    },
    {
      "time": "2026-05-13",
      "open": 288.32000732421875,
      "high": 288.3299865722656,
      "low": 284.45001220703125,
      "close": 287.3299865722656,
      "volume": 144200
    },
    {
      "time": "2026-05-14",
      "open": 287.8299865722656,
      "high": 290.510009765625,
      "low": 287.20001220703125,
      "close": 289.44000244140625,
      "volume": 209600
    },
    {
      "time": "2026-05-15",
      "open": 285.6300048828125,
      "high": 287.1499938964844,
      "low": 284.2200012207031,
      "close": 285.5199890136719,
      "volume": 231700
    },
    {
      "time": "2026-05-18",
      "open": 285.57000732421875,
      "high": 286.0199890136719,
      "low": 281.44000244140625,
      "close": 284.2200012207031,
      "volume": 162100
    },
    {
      "time": "2026-05-19",
      "open": 281.760009765625,
      "high": 283.260009765625,
      "low": 279.739990234375,
      "close": 281.6400146484375,
      "volume": 163100
    },
    {
      "time": "2026-05-20",
      "open": 283.1000061035156,
      "high": 286.5899963378906,
      "low": 280.8699951171875,
      "close": 286.239990234375,
      "volume": 190500
    },
    {
      "time": "2026-05-21",
      "open": 284.8399963378906,
      "high": 289.67999267578125,
      "low": 284.010009765625,
      "close": 288.8800048828125,
      "volume": 218600
    },
    {
      "time": "2026-05-22",
      "open": 291.2200012207031,
      "high": 292.3800048828125,
      "low": 290.2699890136719,
      "close": 291.20001220703125,
      "volume": 188200
    },
    {
      "time": "2026-05-26",
      "open": 294.3599853515625,
      "high": 295.95001220703125,
      "low": 292.6199951171875,
      "close": 294.3299865722656,
      "volume": 286000
    },
    {
      "time": "2026-05-27",
      "open": 295.6199951171875,
      "high": 295.6199951171875,
      "low": 292.7900085449219,
      "close": 292.9800109863281,
      "volume": 239000
    },
    {
      "time": "2026-05-28",
      "open": 294.55999755859375,
      "high": 298.5,
      "low": 293.25,
      "close": 296.92999267578125,
      "volume": 208100
    },
    {
      "time": "2026-05-29",
      "open": 297.5,
      "high": 298.9200134277344,
      "low": 296.07000732421875,
      "close": 298.739990234375,
      "volume": 212600
    },
    {
      "time": "2026-06-01",
      "open": 296.760009765625,
      "high": 303.0299987792969,
      "low": 296.4700012207031,
      "close": 301.4599914550781,
      "volume": 186600
    },
    {
      "time": "2026-06-02",
      "open": 301.5799865722656,
      "high": 304.57000732421875,
      "low": 300.95001220703125,
      "close": 304.489990234375,
      "volume": 181400
    },
    {
      "time": "2026-06-03",
      "open": 304.0299987792969,
      "high": 304.0799865722656,
      "low": 300.2699890136719,
      "close": 301.9700012207031,
      "volume": 291100
    },
    {
      "time": "2026-06-04",
      "open": 300.7200012207031,
      "high": 304.989990234375,
      "low": 300.0199890136719,
      "close": 304.05999755859375,
      "volume": 158200
    },
    {
      "time": "2026-06-05",
      "open": 300.3399963378906,
      "high": 300.5799865722656,
      "low": 292.2799987792969,
      "close": 293.5299987792969,
      "volume": 135200
    },
    {
      "time": "2026-06-08",
      "open": 296.6700134277344,
      "high": 297.05999755859375,
      "low": 293.57000732421875,
      "close": 293.8800048828125,
      "volume": 98500
    },
    {
      "time": "2026-06-09",
      "open": 296.3299865722656,
      "high": 299.4700012207031,
      "low": 285.489990234375,
      "close": 293.8699951171875,
      "volume": 262200
    },
    {
      "time": "2026-06-10",
      "open": 291.260009765625,
      "high": 294.54998779296875,
      "low": 286.9200134277344,
      "close": 287.0799865722656,
      "volume": 277300
    },
    {
      "time": "2026-06-11",
      "open": 288.7900085449219,
      "high": 295.4700012207031,
      "low": 287.7200012207031,
      "close": 294.9100036621094,
      "volume": 329300
    },
    {
      "time": "2026-06-12",
      "open": 296.1400146484375,
      "high": 298.45001220703125,
      "low": 293.6300048828125,
      "close": 297.1600036621094,
      "volume": 265800
    },
    {
      "time": "2026-06-15",
      "open": 304.0299987792969,
      "high": 306.1000061035156,
      "low": 304.0299987792969,
      "close": 305.4800109863281,
      "volume": 162500
    },
    {
      "time": "2026-06-16",
      "open": 306.70001220703125,
      "high": 309.44000244140625,
      "low": 303.8299865722656,
      "close": 303.8900146484375,
      "volume": 199500
    },
    {
      "time": "2026-06-17",
      "open": 304.2300109863281,
      "high": 307.79998779296875,
      "low": 301.07000732421875,
      "close": 301.2099914550781,
      "volume": 200500
    },
    {
      "time": "2026-06-18",
      "open": 306.739990234375,
      "high": 307.55999755859375,
      "low": 304.7300109863281,
      "close": 306.17999267578125,
      "volume": 196900
    },
    {
      "time": "2026-06-22",
      "open": 307.04998779296875,
      "high": 308.7699890136719,
      "low": 304.8699951171875,
      "close": 306.57000732421875,
      "volume": 229900
    },
    {
      "time": "2026-06-23",
      "open": 299.19000244140625,
      "high": 303.17999267578125,
      "low": 298.5199890136719,
      "close": 300.4800109863281,
      "volume": 325300
    },
    {
      "time": "2026-06-24",
      "open": 301.0199890136719,
      "high": 305.2900085449219,
      "low": 299.9100036621094,
      "close": 301.489990234375,
      "volume": 160700
    },
    {
      "time": "2026-06-25",
      "open": 306.3999938964844,
      "high": 307.239990234375,
      "low": 301.6499938964844,
      "close": 302.55999755859375,
      "volume": 350300
    },
    {
      "time": "2026-06-26",
      "open": 299.1400146484375,
      "high": 300.6400146484375,
      "low": 297.3699951171875,
      "close": 298.57000732421875,
      "volume": 181100
    },
    {
      "time": "2026-06-29",
      "open": 301.2200012207031,
      "high": 304.1099853515625,
      "low": 298.1300048828125,
      "close": 303.7699890136719,
      "volume": 173000
    },
    {
      "time": "2026-06-30",
      "open": 303.30999755859375,
      "high": 306.7799987792969,
      "low": 302.4200134277344,
      "close": 306.29998779296875,
      "volume": 202300
    },
    {
      "time": "2026-07-01",
      "open": 304.510009765625,
      "high": 307.42999267578125,
      "low": 303.6199951171875,
      "close": 303.9200134277344,
      "volume": 293000
    },
    {
      "time": "2026-07-02",
      "open": 305.1099853515625,
      "high": 307.4800109863281,
      "low": 298.2300109863281,
      "close": 301.260009765625,
      "volume": 175600
    },
    {
      "time": "2026-07-06",
      "open": 302.3399963378906,
      "high": 305.70001220703125,
      "low": 302.29998779296875,
      "close": 304.5899963378906,
      "volume": 218100
    },
    {
      "time": "2026-07-07",
      "open": 303.25,
      "high": 304.45001220703125,
      "low": 298.4800109863281,
      "close": 300.7200012207031,
      "volume": 171900
    },
    {
      "time": "2026-07-08",
      "open": 298.1099853515625,
      "high": 299.9100036621094,
      "low": 295.25,
      "close": 299.07000732421875,
      "volume": 209200
    },
    {
      "time": "2026-07-09",
      "open": 303.1300048828125,
      "high": 305.3800048828125,
      "low": 302.7099914550781,
      "close": 303.4700012207031,
      "volume": 134500
    },
    {
      "time": "2026-07-10",
      "open": 303.6199951171875,
      "high": 304.54998779296875,
      "low": 299.8500061035156,
      "close": 302.260009765625,
      "volume": 161200
    },
    {
      "time": "2026-07-13",
      "open": 300.17999267578125,
      "high": 302.0799865722656,
      "low": 298.45001220703125,
      "close": 299.5199890136719,
      "volume": 313200
    },
    {
      "time": "2026-07-14",
      "open": 301.3800048828125,
      "high": 303.2200012207031,
      "low": 300.1700134277344,
      "close": 300.739990234375,
      "volume": 208700
    },
    {
      "time": "2026-07-15",
      "open": 302.7900085449219,
      "high": 302.7900085449219,
      "low": 295.8800048828125,
      "close": 298.7900085449219,
      "volume": 311400
    },
    {
      "time": "2026-07-16",
      "open": 296.54998779296875,
      "high": 297.9200134277344,
      "low": 293.8999938964844,
      "close": 295.5400085449219,
      "volume": 247400
    },
    {
      "time": "2026-07-17",
      "open": 291,
      "high": 295.8999938964844,
      "low": 290.0299987792969,
      "close": 293.30999755859375,
      "volume": 228900
    },
    {
      "time": "2026-07-20",
      "open": 295.2699890136719,
      "high": 296.04998779296875,
      "low": 293.0199890136719,
      "close": 293.1300048828125,
      "volume": 183800
    },
    {
      "time": "2026-07-21",
      "open": 295.8999938964844,
      "high": 298.1499938964844,
      "low": 295.2900085449219,
      "close": 297.2099914550781,
      "volume": 182000
    },
    {
      "time": "2026-07-22",
      "open": 295.3800048828125,
      "high": 297.95001220703125,
      "low": 295.3800048828125,
      "close": 295.6499938964844,
      "volume": 210700
    },
    {
      "time": "2026-07-23",
      "open": 294.239990234375,
      "high": 297.45001220703125,
      "low": 293.6099853515625,
      "close": 294.67999267578125,
      "volume": 230700
    },
    {
      "time": "2026-07-24",
      "open": 294.7699890136719,
      "high": 295.6050109863281,
      "low": 291.3900146484375,
      "close": 292.1600036621094,
      "volume": 201015
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 289.7122021484375
    },
    {
      "time": "2025-10-06",
      "value": 289.79100219726564
    },
    {
      "time": "2025-10-07",
      "value": 289.81240234375
    },
    {
      "time": "2025-10-08",
      "value": 289.91100219726565
    },
    {
      "time": "2025-10-09",
      "value": 289.98140197753906
    },
    {
      "time": "2025-10-10",
      "value": 289.9114019775391
    },
    {
      "time": "2025-10-13",
      "value": 290.022001953125
    },
    {
      "time": "2025-10-14",
      "value": 290.03400146484375
    },
    {
      "time": "2025-10-15",
      "value": 290.11760192871094
    },
    {
      "time": "2025-10-16",
      "value": 290.1208020019531
    },
    {
      "time": "2025-10-17",
      "value": 290.14280212402343
    },
    {
      "time": "2025-10-20",
      "value": 290.30520202636717
    },
    {
      "time": "2025-10-21",
      "value": 290.49280212402346
    },
    {
      "time": "2025-10-22",
      "value": 290.5442022705078
    },
    {
      "time": "2025-10-23",
      "value": 290.65260192871096
    },
    {
      "time": "2025-10-24",
      "value": 290.85500183105466
    },
    {
      "time": "2025-10-27",
      "value": 291.1200018310547
    },
    {
      "time": "2025-10-28",
      "value": 291.2822015380859
    },
    {
      "time": "2025-10-29",
      "value": 291.4360015869141
    },
    {
      "time": "2025-10-30",
      "value": 291.5380017089844
    },
    {
      "time": "2025-10-31",
      "value": 291.70580139160154
    },
    {
      "time": "2025-11-03",
      "value": 291.77000122070314
    },
    {
      "time": "2025-11-04",
      "value": 291.7682012939453
    },
    {
      "time": "2025-11-05",
      "value": 291.75700134277344
    },
    {
      "time": "2025-11-06",
      "value": 291.6260015869141
    },
    {
      "time": "2025-11-07",
      "value": 291.51240173339846
    },
    {
      "time": "2025-11-10",
      "value": 291.4914013671875
    },
    {
      "time": "2025-11-11",
      "value": 291.50060119628904
    },
    {
      "time": "2025-11-12",
      "value": 291.49880126953127
    },
    {
      "time": "2025-11-13",
      "value": 291.31220153808596
    },
    {
      "time": "2025-11-14",
      "value": 291.1566015625
    },
    {
      "time": "2025-11-17",
      "value": 290.8618017578125
    },
    {
      "time": "2025-11-18",
      "value": 290.53780151367187
    },
    {
      "time": "2025-11-19",
      "value": 290.24420166015625
    },
    {
      "time": "2025-11-20",
      "value": 289.7602014160156
    },
    {
      "time": "2025-11-21",
      "value": 289.38740173339846
    },
    {
      "time": "2025-11-24",
      "value": 289.0432012939453
    },
    {
      "time": "2025-11-25",
      "value": 288.811201171875
    },
    {
      "time": "2025-11-26",
      "value": 288.62840087890623
    },
    {
      "time": "2025-11-28",
      "value": 288.4360009765625
    },
    {
      "time": "2025-12-01",
      "value": 288.20400085449216
    },
    {
      "time": "2025-12-02",
      "value": 287.96540100097656
    },
    {
      "time": "2025-12-03",
      "value": 287.8180010986328
    },
    {
      "time": "2025-12-04",
      "value": 287.72040100097655
    },
    {
      "time": "2025-12-05",
      "value": 287.64860107421873
    },
    {
      "time": "2025-12-08",
      "value": 287.5096008300781
    },
    {
      "time": "2025-12-09",
      "value": 287.3060009765625
    },
    {
      "time": "2025-12-10",
      "value": 287.14440063476565
    },
    {
      "time": "2025-12-11",
      "value": 287.0196008300781
    },
    {
      "time": "2025-12-12",
      "value": 286.7576013183594
    },
    {
      "time": "2025-12-15",
      "value": 286.481201171875
    },
    {
      "time": "2025-12-16",
      "value": 286.1694012451172
    },
    {
      "time": "2025-12-17",
      "value": 285.8564013671875
    },
    {
      "time": "2025-12-18",
      "value": 285.53400146484375
    },
    {
      "time": "2025-12-19",
      "value": 285.28100158691404
    },
    {
      "time": "2025-12-22",
      "value": 285.22880187988284
    },
    {
      "time": "2025-12-23",
      "value": 285.0856018066406
    },
    {
      "time": "2025-12-24",
      "value": 284.92620178222654
    },
    {
      "time": "2025-12-26",
      "value": 284.7614013671875
    },
    {
      "time": "2025-12-29",
      "value": 284.64680114746096
    },
    {
      "time": "2025-12-30",
      "value": 284.5092010498047
    },
    {
      "time": "2025-12-31",
      "value": 284.2402014160156
    },
    {
      "time": "2026-01-02",
      "value": 283.99580139160156
    },
    {
      "time": "2026-01-05",
      "value": 283.8982012939453
    },
    {
      "time": "2026-01-06",
      "value": 283.80820129394533
    },
    {
      "time": "2026-01-07",
      "value": 283.6150012207031
    },
    {
      "time": "2026-01-08",
      "value": 283.33000122070314
    },
    {
      "time": "2026-01-09",
      "value": 283.14680114746096
    },
    {
      "time": "2026-01-12",
      "value": 283.0146008300781
    },
    {
      "time": "2026-01-13",
      "value": 282.96200073242187
    },
    {
      "time": "2026-01-14",
      "value": 282.83160095214845
    },
    {
      "time": "2026-01-15",
      "value": 282.73540100097654
    },
    {
      "time": "2026-01-16",
      "value": 282.7182012939453
    },
    {
      "time": "2026-01-20",
      "value": 282.54980102539065
    },
    {
      "time": "2026-01-21",
      "value": 282.556201171875
    },
    {
      "time": "2026-01-22",
      "value": 282.52080078125
    },
    {
      "time": "2026-01-23",
      "value": 282.40660095214844
    },
    {
      "time": "2026-01-26",
      "value": 282.32360107421874
    },
    {
      "time": "2026-01-27",
      "value": 282.2590008544922
    },
    {
      "time": "2026-01-28",
      "value": 282.32160095214846
    },
    {
      "time": "2026-01-29",
      "value": 282.34760131835935
    },
    {
      "time": "2026-01-30",
      "value": 282.3840014648438
    },
    {
      "time": "2026-02-02",
      "value": 282.4444012451172
    },
    {
      "time": "2026-02-03",
      "value": 282.38520080566406
    },
    {
      "time": "2026-02-04",
      "value": 282.42060119628906
    },
    {
      "time": "2026-02-05",
      "value": 282.2898010253906
    },
    {
      "time": "2026-02-06",
      "value": 282.2748010253906
    },
    {
      "time": "2026-02-09",
      "value": 282.20760131835937
    },
    {
      "time": "2026-02-10",
      "value": 282.08880126953125
    },
    {
      "time": "2026-02-11",
      "value": 281.92560119628905
    },
    {
      "time": "2026-02-12",
      "value": 281.6998010253906
    },
    {
      "time": "2026-02-13",
      "value": 281.5248010253906
    },
    {
      "time": "2026-02-17",
      "value": 281.30320129394534
    },
    {
      "time": "2026-02-18",
      "value": 281.10520141601563
    },
    {
      "time": "2026-02-19",
      "value": 280.9074011230469
    },
    {
      "time": "2026-02-20",
      "value": 280.74060119628905
    },
    {
      "time": "2026-02-23",
      "value": 280.48960083007813
    },
    {
      "time": "2026-02-24",
      "value": 280.26160095214846
    },
    {
      "time": "2026-02-25",
      "value": 280.04860046386716
    },
    {
      "time": "2026-02-26",
      "value": 279.9938000488281
    },
    {
      "time": "2026-02-27",
      "value": 279.92059997558596
    },
    {
      "time": "2026-03-02",
      "value": 279.8577996826172
    },
    {
      "time": "2026-03-03",
      "value": 279.78779968261716
    },
    {
      "time": "2026-03-04",
      "value": 279.7079998779297
    },
    {
      "time": "2026-03-05",
      "value": 279.5688000488281
    },
    {
      "time": "2026-03-06",
      "value": 279.30219970703126
    },
    {
      "time": "2026-03-09",
      "value": 279.1125994873047
    },
    {
      "time": "2026-03-10",
      "value": 278.85899963378904
    },
    {
      "time": "2026-03-11",
      "value": 278.5738000488281
    },
    {
      "time": "2026-03-12",
      "value": 278.1765997314453
    },
    {
      "time": "2026-03-13",
      "value": 277.79819946289064
    },
    {
      "time": "2026-03-16",
      "value": 277.5507989501953
    },
    {
      "time": "2026-03-17",
      "value": 277.2917987060547
    },
    {
      "time": "2026-03-18",
      "value": 276.89979858398436
    },
    {
      "time": "2026-03-19",
      "value": 276.42839904785154
    },
    {
      "time": "2026-03-20",
      "value": 275.8963989257812
    },
    {
      "time": "2026-03-23",
      "value": 275.46819885253905
    },
    {
      "time": "2026-03-24",
      "value": 274.9857989501953
    },
    {
      "time": "2026-03-25",
      "value": 274.52699890136716
    },
    {
      "time": "2026-03-26",
      "value": 273.9389990234375
    },
    {
      "time": "2026-03-27",
      "value": 273.27799896240236
    },
    {
      "time": "2026-03-30",
      "value": 272.5405990600586
    },
    {
      "time": "2026-03-31",
      "value": 271.9805990600586
    },
    {
      "time": "2026-04-01",
      "value": 271.61599884033205
    },
    {
      "time": "2026-04-02",
      "value": 271.1901986694336
    },
    {
      "time": "2026-04-06",
      "value": 270.775998840332
    },
    {
      "time": "2026-04-07",
      "value": 270.3781985473633
    },
    {
      "time": "2026-04-08",
      "value": 270.12999847412107
    },
    {
      "time": "2026-04-09",
      "value": 269.85079864501955
    },
    {
      "time": "2026-04-10",
      "value": 269.55739837646485
    },
    {
      "time": "2026-04-13",
      "value": 269.40039825439453
    },
    {
      "time": "2026-04-14",
      "value": 269.3949978637695
    },
    {
      "time": "2026-04-15",
      "value": 269.40379791259767
    },
    {
      "time": "2026-04-16",
      "value": 269.5145980834961
    },
    {
      "time": "2026-04-17",
      "value": 269.75899810791014
    },
    {
      "time": "2026-04-20",
      "value": 270.1475979614258
    },
    {
      "time": "2026-04-21",
      "value": 270.32119842529295
    },
    {
      "time": "2026-04-22",
      "value": 270.4729983520508
    },
    {
      "time": "2026-04-23",
      "value": 270.61619842529296
    },
    {
      "time": "2026-04-24",
      "value": 270.77779876708985
    },
    {
      "time": "2026-04-27",
      "value": 271.0249984741211
    },
    {
      "time": "2026-04-28",
      "value": 271.12019805908204
    },
    {
      "time": "2026-04-29",
      "value": 271.1991976928711
    },
    {
      "time": "2026-04-30",
      "value": 271.3775973510742
    },
    {
      "time": "2026-05-01",
      "value": 271.57499725341796
    },
    {
      "time": "2026-05-04",
      "value": 271.7727975463867
    },
    {
      "time": "2026-05-05",
      "value": 272.1445980834961
    },
    {
      "time": "2026-05-06",
      "value": 272.5273983764648
    },
    {
      "time": "2026-05-07",
      "value": 272.8069985961914
    },
    {
      "time": "2026-05-08",
      "value": 272.975998840332
    },
    {
      "time": "2026-05-11",
      "value": 273.2123989868164
    },
    {
      "time": "2026-05-12",
      "value": 273.3995993041992
    },
    {
      "time": "2026-05-13",
      "value": 273.6471987915039
    },
    {
      "time": "2026-05-14",
      "value": 273.895998840332
    },
    {
      "time": "2026-05-15",
      "value": 274.08439849853517
    },
    {
      "time": "2026-05-18",
      "value": 274.33399871826174
    },
    {
      "time": "2026-05-19",
      "value": 274.4731991577148
    },
    {
      "time": "2026-05-20",
      "value": 274.7605990600586
    },
    {
      "time": "2026-05-21",
      "value": 275.1379989624023
    },
    {
      "time": "2026-05-22",
      "value": 275.6909994506836
    },
    {
      "time": "2026-05-26",
      "value": 276.31339935302736
    },
    {
      "time": "2026-05-27",
      "value": 276.8375997924805
    },
    {
      "time": "2026-05-28",
      "value": 277.40959991455077
    },
    {
      "time": "2026-05-29",
      "value": 278.082200012207
    },
    {
      "time": "2026-06-01",
      "value": 278.8085995483398
    },
    {
      "time": "2026-06-02",
      "value": 279.71359954833986
    },
    {
      "time": "2026-06-03",
      "value": 280.50379974365234
    },
    {
      "time": "2026-06-04",
      "value": 281.3493997192383
    },
    {
      "time": "2026-06-05",
      "value": 281.9495999145508
    },
    {
      "time": "2026-06-08",
      "value": 282.6769998168945
    },
    {
      "time": "2026-06-09",
      "value": 283.5077996826172
    },
    {
      "time": "2026-06-10",
      "value": 284.2567993164063
    },
    {
      "time": "2026-06-11",
      "value": 285.0079992675781
    },
    {
      "time": "2026-06-12",
      "value": 285.7401995849609
    },
    {
      "time": "2026-06-15",
      "value": 286.6215997314453
    },
    {
      "time": "2026-06-16",
      "value": 287.44059997558594
    },
    {
      "time": "2026-06-17",
      "value": 288.215
    },
    {
      "time": "2026-06-18",
      "value": 288.9171997070313
    },
    {
      "time": "2026-06-22",
      "value": 289.65899963378905
    },
    {
      "time": "2026-06-23",
      "value": 290.30419982910155
    },
    {
      "time": "2026-06-24",
      "value": 290.8689996337891
    },
    {
      "time": "2026-06-25",
      "value": 291.3853997802734
    },
    {
      "time": "2026-06-26",
      "value": 291.79640014648436
    },
    {
      "time": "2026-06-29",
      "value": 292.305
    },
    {
      "time": "2026-06-30",
      "value": 292.75699951171873
    },
    {
      "time": "2026-07-01",
      "value": 293.1211999511719
    },
    {
      "time": "2026-07-02",
      "value": 293.4935998535156
    },
    {
      "time": "2026-07-06",
      "value": 293.9171997070313
    },
    {
      "time": "2026-07-07",
      "value": 294.2797998046875
    },
    {
      "time": "2026-07-08",
      "value": 294.59659973144534
    },
    {
      "time": "2026-07-09",
      "value": 295.0188000488281
    },
    {
      "time": "2026-07-10",
      "value": 295.4986004638672
    },
    {
      "time": "2026-07-13",
      "value": 295.93660034179686
    },
    {
      "time": "2026-07-14",
      "value": 296.260400390625
    },
    {
      "time": "2026-07-15",
      "value": 296.53320068359375
    },
    {
      "time": "2026-07-16",
      "value": 296.72580078125
    },
    {
      "time": "2026-07-17",
      "value": 296.80920043945315
    },
    {
      "time": "2026-07-20",
      "value": 296.80280029296875
    },
    {
      "time": "2026-07-21",
      "value": 296.92760009765624
    },
    {
      "time": "2026-07-22",
      "value": 297.0667999267578
    },
    {
      "time": "2026-07-23",
      "value": 297.154599609375
    },
    {
      "time": "2026-07-24",
      "value": 297.2475994873047
    }
  ],
  "analysis": null
}