{
  "ok": true,
  "cached": false,
  "ticker": "VOTE",
  "price": 86.997,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should TCW Transform 500 ETF (VOTE) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tcw-transform-500-etf-vote-102002776.html",
      "published": "2026-06-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74.83999633789062,
      "high": 75.06999969482422,
      "low": 74.75,
      "close": 75.00299835205078,
      "volume": 12500
    },
    {
      "time": "2025-07-28",
      "open": 75.05899810791016,
      "high": 75.16000366210938,
      "low": 74.88999938964844,
      "close": 75.00800323486328,
      "volume": 22000
    },
    {
      "time": "2025-07-29",
      "open": 75.1500015258789,
      "high": 75.16999816894531,
      "low": 74.75,
      "close": 74.79100036621094,
      "volume": 7100
    },
    {
      "time": "2025-07-30",
      "open": 74.87000274658203,
      "high": 75.08000183105469,
      "low": 74.48200225830078,
      "close": 74.72100067138672,
      "volume": 13800
    },
    {
      "time": "2025-07-31",
      "open": 75.2300033569336,
      "high": 75.37999725341797,
      "low": 74.36000061035156,
      "close": 74.47100067138672,
      "volume": 8300
    },
    {
      "time": "2025-08-01",
      "open": 73.45999908447266,
      "high": 73.56999969482422,
      "low": 72.98999786376953,
      "close": 73.25399780273438,
      "volume": 22300
    },
    {
      "time": "2025-08-04",
      "open": 73.70999908447266,
      "high": 74.3499984741211,
      "low": 73.70999908447266,
      "close": 74.3270034790039,
      "volume": 17600
    },
    {
      "time": "2025-08-05",
      "open": 74.33999633789062,
      "high": 74.50299835205078,
      "low": 73.9489974975586,
      "close": 73.9489974975586,
      "volume": 71700
    },
    {
      "time": "2025-08-06",
      "open": 74,
      "high": 74.58000183105469,
      "low": 74,
      "close": 74.49500274658203,
      "volume": 11300
    },
    {
      "time": "2025-08-07",
      "open": 75.04000091552734,
      "high": 75.04000091552734,
      "low": 74.1500015258789,
      "close": 74.3949966430664,
      "volume": 15300
    },
    {
      "time": "2025-08-08",
      "open": 74.70999908447266,
      "high": 75.0469970703125,
      "low": 74.70999908447266,
      "close": 74.97599792480469,
      "volume": 107600
    },
    {
      "time": "2025-08-11",
      "open": 75.01000213623047,
      "high": 75.18699645996094,
      "low": 74.69000244140625,
      "close": 74.76399993896484,
      "volume": 8200
    },
    {
      "time": "2025-08-12",
      "open": 75.12999725341797,
      "high": 75.6500015258789,
      "low": 74.96099853515625,
      "close": 75.6500015258789,
      "volume": 7100
    },
    {
      "time": "2025-08-13",
      "open": 75.9000015258789,
      "high": 75.93699645996094,
      "low": 75.62999725341797,
      "close": 75.87200164794922,
      "volume": 9400
    },
    {
      "time": "2025-08-14",
      "open": 75.62000274658203,
      "high": 75.94000244140625,
      "low": 75.62000274658203,
      "close": 75.91899871826172,
      "volume": 14200
    },
    {
      "time": "2025-08-15",
      "open": 76.13999938964844,
      "high": 76.13999938964844,
      "low": 75.69000244140625,
      "close": 75.80000305175781,
      "volume": 16700
    },
    {
      "time": "2025-08-18",
      "open": 75.75,
      "high": 75.79000091552734,
      "low": 75.5999984741211,
      "close": 75.73799896240234,
      "volume": 12800
    },
    {
      "time": "2025-08-19",
      "open": 75.75,
      "high": 75.79000091552734,
      "low": 75.125,
      "close": 75.21399688720703,
      "volume": 11400
    },
    {
      "time": "2025-08-20",
      "open": 74.77999877929688,
      "high": 75.08799743652344,
      "low": 74.5,
      "close": 75.05500030517578,
      "volume": 17900
    },
    {
      "time": "2025-08-21",
      "open": 74.69999694824219,
      "high": 75.04000091552734,
      "low": 74.6500015258789,
      "close": 74.75900268554688,
      "volume": 12000
    },
    {
      "time": "2025-08-22",
      "open": 74.97000122070312,
      "high": 76.04000091552734,
      "low": 74.97000122070312,
      "close": 75.90299987792969,
      "volume": 8700
    },
    {
      "time": "2025-08-25",
      "open": 75.77999877929688,
      "high": 75.927001953125,
      "low": 75.64299774169922,
      "close": 75.64299774169922,
      "volume": 11100
    },
    {
      "time": "2025-08-26",
      "open": 75.55000305175781,
      "high": 75.94300079345703,
      "low": 75.55000305175781,
      "close": 75.94300079345703,
      "volume": 23700
    },
    {
      "time": "2025-08-27",
      "open": 75.93000030517578,
      "high": 76.18000030517578,
      "low": 75.93000030517578,
      "close": 76.14800262451172,
      "volume": 12600
    },
    {
      "time": "2025-08-28",
      "open": 76.11000061035156,
      "high": 76.48999786376953,
      "low": 76.06999969482422,
      "close": 76.43699645996094,
      "volume": 13000
    },
    {
      "time": "2025-08-29",
      "open": 76.16999816894531,
      "high": 76.16999816894531,
      "low": 75.80999755859375,
      "close": 75.89600372314453,
      "volume": 9700
    },
    {
      "time": "2025-09-02",
      "open": 75.05999755859375,
      "high": 75.41000366210938,
      "low": 74.76000213623047,
      "close": 75.39600372314453,
      "volume": 61100
    },
    {
      "time": "2025-09-03",
      "open": 75.79000091552734,
      "high": 75.84700012207031,
      "low": 75.44999694824219,
      "close": 75.74400329589844,
      "volume": 112200
    },
    {
      "time": "2025-09-04",
      "open": 75.87999725341797,
      "high": 76.4219970703125,
      "low": 75.8499984741211,
      "close": 76.4219970703125,
      "volume": 11100
    },
    {
      "time": "2025-09-05",
      "open": 76.70999908447266,
      "high": 76.73999786376953,
      "low": 75.91500091552734,
      "close": 76.1500015258789,
      "volume": 6800
    },
    {
      "time": "2025-09-08",
      "open": 76.4000015258789,
      "high": 76.55000305175781,
      "low": 76.33000183105469,
      "close": 76.39600372314453,
      "volume": 18100
    },
    {
      "time": "2025-09-09",
      "open": 76.41000366210938,
      "high": 76.66300201416016,
      "low": 76.30000305175781,
      "close": 76.66300201416016,
      "volume": 28700
    },
    {
      "time": "2025-09-10",
      "open": 77.12000274658203,
      "high": 77.1500015258789,
      "low": 76.69000244140625,
      "close": 76.87100219726562,
      "volume": 13600
    },
    {
      "time": "2025-09-11",
      "open": 77.18000030517578,
      "high": 77.51000213623047,
      "low": 77.05500030517578,
      "close": 77.51000213623047,
      "volume": 10800
    },
    {
      "time": "2025-09-12",
      "open": 77.51000213623047,
      "high": 77.5999984741211,
      "low": 77.44100189208984,
      "close": 77.47100067138672,
      "volume": 20500
    },
    {
      "time": "2025-09-15",
      "open": 77.68000030517578,
      "high": 77.86000061035156,
      "low": 77.68000030517578,
      "close": 77.8290023803711,
      "volume": 18700
    },
    {
      "time": "2025-09-16",
      "open": 78.04000091552734,
      "high": 78.04000091552734,
      "low": 77.70999908447266,
      "close": 77.76499938964844,
      "volume": 10900
    },
    {
      "time": "2025-09-17",
      "open": 77.79000091552734,
      "high": 77.84500122070312,
      "low": 77.15499877929688,
      "close": 77.66699981689453,
      "volume": 88800
    },
    {
      "time": "2025-09-18",
      "open": 78.125,
      "high": 78.36599731445312,
      "low": 78.06999969482422,
      "close": 78.14299774169922,
      "volume": 9900
    },
    {
      "time": "2025-09-19",
      "open": 78.28099822998047,
      "high": 78.54199981689453,
      "low": 78.13999938964844,
      "close": 78.54199981689453,
      "volume": 13600
    },
    {
      "time": "2025-09-22",
      "open": 78.0199966430664,
      "high": 78.69000244140625,
      "low": 78.0199966430664,
      "close": 78.66999816894531,
      "volume": 16700
    },
    {
      "time": "2025-09-23",
      "open": 78.69999694824219,
      "high": 78.69999694824219,
      "low": 78.08999633789062,
      "close": 78.1729965209961,
      "volume": 14800
    },
    {
      "time": "2025-09-24",
      "open": 78.33000183105469,
      "high": 78.33000183105469,
      "low": 77.78099822998047,
      "close": 77.81999969482422,
      "volume": 18100
    },
    {
      "time": "2025-09-25",
      "open": 77.5999984741211,
      "high": 77.6500015258789,
      "low": 77.19999694824219,
      "close": 77.54199981689453,
      "volume": 24300
    },
    {
      "time": "2025-09-26",
      "open": 77.66999816894531,
      "high": 78.01300048828125,
      "low": 77.55999755859375,
      "close": 77.98899841308594,
      "volume": 20000
    },
    {
      "time": "2025-09-29",
      "open": 78.38999938964844,
      "high": 78.38999938964844,
      "low": 78.08000183105469,
      "close": 78.16500091552734,
      "volume": 14400
    },
    {
      "time": "2025-09-30",
      "open": 78.19999694824219,
      "high": 78.5,
      "low": 77.94999694824219,
      "close": 78.4800033569336,
      "volume": 16000
    },
    {
      "time": "2025-10-01",
      "open": 78.30999755859375,
      "high": 78.80799865722656,
      "low": 78.20999908447266,
      "close": 78.74299621582031,
      "volume": 55200
    },
    {
      "time": "2025-10-02",
      "open": 78.9800033569336,
      "high": 78.9800033569336,
      "low": 78.58999633789062,
      "close": 78.8030014038086,
      "volume": 13600
    },
    {
      "time": "2025-10-03",
      "open": 78.80000305175781,
      "high": 79.18000030517578,
      "low": 78.7699966430664,
      "close": 78.77799987792969,
      "volume": 27400
    },
    {
      "time": "2025-10-06",
      "open": 79.19000244140625,
      "high": 79.22000122070312,
      "low": 78.86000061035156,
      "close": 79.13600158691406,
      "volume": 36300
    },
    {
      "time": "2025-10-07",
      "open": 79.29000091552734,
      "high": 79.29000091552734,
      "low": 78.72000122070312,
      "close": 78.7760009765625,
      "volume": 16400
    },
    {
      "time": "2025-10-08",
      "open": 78.98999786376953,
      "high": 79.27999877929688,
      "low": 78.8479995727539,
      "close": 79.27999877929688,
      "volume": 10300
    },
    {
      "time": "2025-10-09",
      "open": 79.125,
      "high": 79.16999816894531,
      "low": 78.88999938964844,
      "close": 79.01599884033203,
      "volume": 26300
    },
    {
      "time": "2025-10-10",
      "open": 79.16000366210938,
      "high": 79.31999969482422,
      "low": 76.91500091552734,
      "close": 76.92400360107422,
      "volume": 16100
    },
    {
      "time": "2025-10-13",
      "open": 77.94000244140625,
      "high": 78.20999908447266,
      "low": 77.7699966430664,
      "close": 78.11299896240234,
      "volume": 8200
    },
    {
      "time": "2025-10-14",
      "open": 77.02999877929688,
      "high": 78.36599731445312,
      "low": 76.9800033569336,
      "close": 77.99500274658203,
      "volume": 7600
    },
    {
      "time": "2025-10-15",
      "open": 78.55000305175781,
      "high": 78.74500274658203,
      "low": 77.69999694824219,
      "close": 78.27400207519531,
      "volume": 6600
    },
    {
      "time": "2025-10-16",
      "open": 78.6500015258789,
      "high": 78.6500015258789,
      "low": 77.4800033569336,
      "close": 77.7509994506836,
      "volume": 10000
    },
    {
      "time": "2025-10-17",
      "open": 77.72000122070312,
      "high": 78.29000091552734,
      "low": 77.64199829101562,
      "close": 78.21099853515625,
      "volume": 8100
    },
    {
      "time": "2025-10-20",
      "open": 78.4800033569336,
      "high": 79.16000366210938,
      "low": 78.4800033569336,
      "close": 79.04399871826172,
      "volume": 19000
    },
    {
      "time": "2025-10-21",
      "open": 79.02999877929688,
      "high": 79.19000244140625,
      "low": 78.88700103759766,
      "close": 79.11199951171875,
      "volume": 12100
    },
    {
      "time": "2025-10-22",
      "open": 79.08000183105469,
      "high": 79.08000183105469,
      "low": 78.25499725341797,
      "close": 78.56800079345703,
      "volume": 8600
    },
    {
      "time": "2025-10-23",
      "open": 78.75,
      "high": 79.19100189208984,
      "low": 78.75,
      "close": 79.08499908447266,
      "volume": 4300
    },
    {
      "time": "2025-10-24",
      "open": 79.76000213623047,
      "high": 79.88999938964844,
      "low": 79.7249984741211,
      "close": 79.7249984741211,
      "volume": 7900
    },
    {
      "time": "2025-10-27",
      "open": 80.45999908447266,
      "high": 80.7249984741211,
      "low": 80.44000244140625,
      "close": 80.7249984741211,
      "volume": 14000
    },
    {
      "time": "2025-10-28",
      "open": 80.9800033569336,
      "high": 81.06999969482422,
      "low": 80.69999694824219,
      "close": 80.9229965209961,
      "volume": 24000
    },
    {
      "time": "2025-10-29",
      "open": 81.16999816894531,
      "high": 81.23899841308594,
      "low": 80.66500091552734,
      "close": 80.86799621582031,
      "volume": 26700
    },
    {
      "time": "2025-10-30",
      "open": 80.62999725341797,
      "high": 80.77999877929688,
      "low": 80.06600189208984,
      "close": 80.06600189208984,
      "volume": 41500
    },
    {
      "time": "2025-10-31",
      "open": 80.66999816894531,
      "high": 80.66999816894531,
      "low": 80.06999969482422,
      "close": 80.39299774169922,
      "volume": 9900
    },
    {
      "time": "2025-11-03",
      "open": 80.86000061035156,
      "high": 80.86000061035156,
      "low": 80.20999908447266,
      "close": 80.44200134277344,
      "volume": 31900
    },
    {
      "time": "2025-11-04",
      "open": 79.69000244140625,
      "high": 80.05999755859375,
      "low": 79.4530029296875,
      "close": 79.47799682617188,
      "volume": 33800
    },
    {
      "time": "2025-11-05",
      "open": 79.43000030517578,
      "high": 80.16500091552734,
      "low": 79.43000030517578,
      "close": 79.79900360107422,
      "volume": 15400
    },
    {
      "time": "2025-11-06",
      "open": 79.77999877929688,
      "high": 79.77999877929688,
      "low": 78.7969970703125,
      "close": 78.86299896240234,
      "volume": 7200
    },
    {
      "time": "2025-11-07",
      "open": 78.5199966430664,
      "high": 78.96399688720703,
      "low": 78.00599670410156,
      "close": 78.96399688720703,
      "volume": 7400
    },
    {
      "time": "2025-11-10",
      "open": 79.6500015258789,
      "high": 80.27400207519531,
      "low": 79.56099700927734,
      "close": 80.2040023803711,
      "volume": 10500
    },
    {
      "time": "2025-11-11",
      "open": 80.0999984741211,
      "high": 80.44000244140625,
      "low": 79.99600219726562,
      "close": 80.31999969482422,
      "volume": 5100
    },
    {
      "time": "2025-11-12",
      "open": 80.52999877929688,
      "high": 80.5999984741211,
      "low": 80.19100189208984,
      "close": 80.35700225830078,
      "volume": 10500
    },
    {
      "time": "2025-11-13",
      "open": 80.04000091552734,
      "high": 80.04399871826172,
      "low": 78.9000015258789,
      "close": 78.96900177001953,
      "volume": 21500
    },
    {
      "time": "2025-11-14",
      "open": 77.93000030517578,
      "high": 79.43499755859375,
      "low": 77.93000030517578,
      "close": 78.94000244140625,
      "volume": 16900
    },
    {
      "time": "2025-11-17",
      "open": 78.77999877929688,
      "high": 79.16000366210938,
      "low": 78.02999877929688,
      "close": 78.2229995727539,
      "volume": 53100
    },
    {
      "time": "2025-11-18",
      "open": 77.447998046875,
      "high": 78.1500015258789,
      "low": 77.33999633789062,
      "close": 77.66300201416016,
      "volume": 17800
    },
    {
      "time": "2025-11-19",
      "open": 77.73999786376953,
      "high": 78.38999938964844,
      "low": 77.55000305175781,
      "close": 77.90499877929688,
      "volume": 90300
    },
    {
      "time": "2025-11-20",
      "open": 79.23999786376953,
      "high": 79.4000015258789,
      "low": 76.62000274658203,
      "close": 76.66200256347656,
      "volume": 13000
    },
    {
      "time": "2025-11-21",
      "open": 77.08999633789062,
      "high": 78.08000183105469,
      "low": 76.66999816894531,
      "close": 77.47000122070312,
      "volume": 48800
    },
    {
      "time": "2025-11-24",
      "open": 77.80000305175781,
      "high": 78.72100067138672,
      "low": 77.80000305175781,
      "close": 78.66100311279297,
      "volume": 21200
    },
    {
      "time": "2025-11-25",
      "open": 78.68000030517578,
      "high": 79.47000122070312,
      "low": 78.4000015258789,
      "close": 79.39399719238281,
      "volume": 16300
    },
    {
      "time": "2025-11-26",
      "open": 79.62999725341797,
      "high": 80.11000061035156,
      "low": 79.62000274658203,
      "close": 79.96600341796875,
      "volume": 38400
    },
    {
      "time": "2025-11-28",
      "open": 80.13999938964844,
      "high": 80.36699676513672,
      "low": 80.11000061035156,
      "close": 80.36699676513672,
      "volume": 6300
    },
    {
      "time": "2025-12-01",
      "open": 79.91999816894531,
      "high": 80.31999969482422,
      "low": 79.88999938964844,
      "close": 79.9260025024414,
      "volume": 38200
    },
    {
      "time": "2025-12-02",
      "open": 80.19000244140625,
      "high": 80.375,
      "low": 80,
      "close": 80.19200134277344,
      "volume": 14700
    },
    {
      "time": "2025-12-03",
      "open": 80.06999969482422,
      "high": 80.58000183105469,
      "low": 80.06999969482422,
      "close": 80.45700073242188,
      "volume": 8200
    },
    {
      "time": "2025-12-04",
      "open": 80.48999786376953,
      "high": 80.51000213623047,
      "low": 80.25,
      "close": 80.4729995727539,
      "volume": 8700
    },
    {
      "time": "2025-12-05",
      "open": 80.66000366210938,
      "high": 80.94499969482422,
      "low": 80.55000305175781,
      "close": 80.65599822998047,
      "volume": 12300
    },
    {
      "time": "2025-12-08",
      "open": 80.83000183105469,
      "high": 80.83000183105469,
      "low": 80.20999908447266,
      "close": 80.33699798583984,
      "volume": 14900
    },
    {
      "time": "2025-12-09",
      "open": 80.48999786376953,
      "high": 80.60399627685547,
      "low": 80.29000091552734,
      "close": 80.30500030517578,
      "volume": 11800
    },
    {
      "time": "2025-12-10",
      "open": 80.29499816894531,
      "high": 81,
      "low": 80.24800109863281,
      "close": 80.84700012207031,
      "volume": 15900
    },
    {
      "time": "2025-12-11",
      "open": 80.5199966430664,
      "high": 81.06999969482422,
      "low": 80.23200225830078,
      "close": 81.01599884033203,
      "volume": 41200
    },
    {
      "time": "2025-12-12",
      "open": 80.93000030517578,
      "high": 80.93000030517578,
      "low": 79.88999938964844,
      "close": 80.14199829101562,
      "volume": 19200
    },
    {
      "time": "2025-12-15",
      "open": 80.61000061035156,
      "high": 80.61000061035156,
      "low": 79.86000061035156,
      "close": 80.01699829101562,
      "volume": 19600
    },
    {
      "time": "2025-12-16",
      "open": 79.83000183105469,
      "high": 80.03700256347656,
      "low": 79.33000183105469,
      "close": 79.86100006103516,
      "volume": 20800
    },
    {
      "time": "2025-12-17",
      "open": 79.91000366210938,
      "high": 79.91000366210938,
      "low": 78.88999938964844,
      "close": 78.88999938964844,
      "volume": 11200
    },
    {
      "time": "2025-12-18",
      "open": 79.58999633789062,
      "high": 79.97000122070312,
      "low": 79.43000030517578,
      "close": 79.53299713134766,
      "volume": 18900
    },
    {
      "time": "2025-12-19",
      "open": 80.16999816894531,
      "high": 80.28600311279297,
      "low": 80.0199966430664,
      "close": 80.19999694824219,
      "volume": 10300
    },
    {
      "time": "2025-12-22",
      "open": 80.43000030517578,
      "high": 80.58000183105469,
      "low": 80.30999755859375,
      "close": 80.55000305175781,
      "volume": 34500
    },
    {
      "time": "2025-12-23",
      "open": 80.41999816894531,
      "high": 80.9260025024414,
      "low": 80.41999816894531,
      "close": 80.90299987792969,
      "volume": 16800
    },
    {
      "time": "2025-12-24",
      "open": 80.95999908447266,
      "high": 81.20800018310547,
      "low": 80.95999908447266,
      "close": 81.18900299072266,
      "volume": 9700
    },
    {
      "time": "2025-12-26",
      "open": 81.15299987792969,
      "high": 81.2300033569336,
      "low": 81.08999633789062,
      "close": 81.16999816894531,
      "volume": 22000
    },
    {
      "time": "2025-12-29",
      "open": 80.94000244140625,
      "high": 80.98999786376953,
      "low": 80.7699966430664,
      "close": 80.86799621582031,
      "volume": 33600
    },
    {
      "time": "2025-12-30",
      "open": 80.95999908447266,
      "high": 80.95999908447266,
      "low": 80.7699966430664,
      "close": 80.8030014038086,
      "volume": 19300
    },
    {
      "time": "2025-12-31",
      "open": 80.81999969482422,
      "high": 80.81999969482422,
      "low": 80.16999816894531,
      "close": 80.2229995727539,
      "volume": 17400
    },
    {
      "time": "2026-01-02",
      "open": 80.62999725341797,
      "high": 80.76499938964844,
      "low": 79.97000122070312,
      "close": 80.32599639892578,
      "volume": 31400
    },
    {
      "time": "2026-01-05",
      "open": 80.80000305175781,
      "high": 81.0999984741211,
      "low": 80.80000305175781,
      "close": 80.90699768066406,
      "volume": 32400
    },
    {
      "time": "2026-01-06",
      "open": 80.87999725341797,
      "high": 81.44000244140625,
      "low": 80.87999725341797,
      "close": 81.427001953125,
      "volume": 16000
    },
    {
      "time": "2026-01-07",
      "open": 81.4010009765625,
      "high": 81.62000274658203,
      "low": 81.13999938964844,
      "close": 81.14700317382812,
      "volume": 17900
    },
    {
      "time": "2026-01-08",
      "open": 81.08999633789062,
      "high": 81.22000122070312,
      "low": 80.91100311279297,
      "close": 81.10700225830078,
      "volume": 11300
    },
    {
      "time": "2026-01-09",
      "open": 81.28299713134766,
      "high": 81.75,
      "low": 81.0999984741211,
      "close": 81.64099884033203,
      "volume": 19200
    },
    {
      "time": "2026-01-12",
      "open": 81.19000244140625,
      "high": 81.81999969482422,
      "low": 81.19000244140625,
      "close": 81.74800109863281,
      "volume": 12100
    },
    {
      "time": "2026-01-13",
      "open": 81.79000091552734,
      "high": 81.79000091552734,
      "low": 81.30400085449219,
      "close": 81.56400299072266,
      "volume": 17100
    },
    {
      "time": "2026-01-14",
      "open": 81.30999755859375,
      "high": 81.30999755859375,
      "low": 80.69499969482422,
      "close": 81.12999725341797,
      "volume": 9200
    },
    {
      "time": "2026-01-15",
      "open": 81.61000061035156,
      "high": 81.75,
      "low": 81.29000091552734,
      "close": 81.3010025024414,
      "volume": 11400
    },
    {
      "time": "2026-01-16",
      "open": 81.5,
      "high": 81.56500244140625,
      "low": 81.2699966430664,
      "close": 81.3280029296875,
      "volume": 21600
    },
    {
      "time": "2026-01-20",
      "open": 80.08000183105469,
      "high": 80.43000030517578,
      "low": 79.572998046875,
      "close": 79.58200073242188,
      "volume": 26400
    },
    {
      "time": "2026-01-21",
      "open": 79.87999725341797,
      "high": 80.80999755859375,
      "low": 79.83999633789062,
      "close": 80.51000213623047,
      "volume": 15100
    },
    {
      "time": "2026-01-22",
      "open": 81,
      "high": 81.19000244140625,
      "low": 80.77999877929688,
      "close": 80.94100189208984,
      "volume": 21500
    },
    {
      "time": "2026-01-23",
      "open": 80.98300170898438,
      "high": 81.12999725341797,
      "low": 80.88999938964844,
      "close": 80.99299621582031,
      "volume": 20900
    },
    {
      "time": "2026-01-26",
      "open": 81.01000213623047,
      "high": 81.55500030517578,
      "low": 81.01000213623047,
      "close": 81.40299987792969,
      "volume": 13200
    },
    {
      "time": "2026-01-27",
      "open": 81.58999633789062,
      "high": 81.87000274658203,
      "low": 81.58999633789062,
      "close": 81.76300048828125,
      "volume": 9100
    },
    {
      "time": "2026-01-28",
      "open": 81.94000244140625,
      "high": 81.95899963378906,
      "low": 81.58499908447266,
      "close": 81.79299926757812,
      "volume": 12000
    },
    {
      "time": "2026-01-29",
      "open": 81.86000061035156,
      "high": 81.86000061035156,
      "low": 80.45999908447266,
      "close": 81.58100128173828,
      "volume": 16100
    },
    {
      "time": "2026-01-30",
      "open": 81.26000213623047,
      "high": 81.49700164794922,
      "low": 80.8479995727539,
      "close": 81.19999694824219,
      "volume": 32100
    },
    {
      "time": "2026-02-02",
      "open": 80.93000030517578,
      "high": 81.8499984741211,
      "low": 80.93000030517578,
      "close": 81.677001953125,
      "volume": 17700
    },
    {
      "time": "2026-02-03",
      "open": 81.72000122070312,
      "high": 81.72000122070312,
      "low": 80.53800201416016,
      "close": 80.9530029296875,
      "volume": 21800
    },
    {
      "time": "2026-02-04",
      "open": 80.81099700927734,
      "high": 81.02999877929688,
      "low": 80.08000183105469,
      "close": 80.5,
      "volume": 13600
    },
    {
      "time": "2026-02-05",
      "open": 79.9000015258789,
      "high": 80.08999633789062,
      "low": 79.37000274658203,
      "close": 79.49400329589844,
      "volume": 43800
    },
    {
      "time": "2026-02-06",
      "open": 80.3010025024414,
      "high": 81.177001953125,
      "low": 80.3010025024414,
      "close": 81.12200164794922,
      "volume": 13100
    },
    {
      "time": "2026-02-09",
      "open": 80.94000244140625,
      "high": 81.63800048828125,
      "low": 80.94000244140625,
      "close": 81.51699829101562,
      "volume": 13400
    },
    {
      "time": "2026-02-10",
      "open": 81.43000030517578,
      "high": 81.6449966430664,
      "low": 81.19999694824219,
      "close": 81.20600128173828,
      "volume": 19800
    },
    {
      "time": "2026-02-11",
      "open": 81.80000305175781,
      "high": 81.80000305175781,
      "low": 81.08499908447266,
      "close": 81.25,
      "volume": 25000
    },
    {
      "time": "2026-02-12",
      "open": 81.47000122070312,
      "high": 81.51000213623047,
      "low": 79.91000366210938,
      "close": 79.93399810791016,
      "volume": 21000
    },
    {
      "time": "2026-02-13",
      "open": 79.54000091552734,
      "high": 80.4739990234375,
      "low": 79.54000091552734,
      "close": 79.95800018310547,
      "volume": 14900
    },
    {
      "time": "2026-02-17",
      "open": 79.66000366210938,
      "high": 80.32499694824219,
      "low": 79.37999725341797,
      "close": 80.0530014038086,
      "volume": 54500
    },
    {
      "time": "2026-02-18",
      "open": 80.33999633789062,
      "high": 80.83999633789062,
      "low": 80.25,
      "close": 80.56900024414062,
      "volume": 57100
    },
    {
      "time": "2026-02-19",
      "open": 80.33999633789062,
      "high": 80.43000030517578,
      "low": 80.02999877929688,
      "close": 80.31999969482422,
      "volume": 82000
    },
    {
      "time": "2026-02-20",
      "open": 80.05999755859375,
      "high": 80.90899658203125,
      "low": 80.05999755859375,
      "close": 80.822998046875,
      "volume": 20300
    },
    {
      "time": "2026-02-23",
      "open": 80.6500015258789,
      "high": 80.6500015258789,
      "low": 79.80000305175781,
      "close": 79.91699981689453,
      "volume": 18400
    },
    {
      "time": "2026-02-24",
      "open": 79.88999938964844,
      "high": 80.68000030517578,
      "low": 79.81999969482422,
      "close": 80.625,
      "volume": 49700
    },
    {
      "time": "2026-02-25",
      "open": 80.91999816894531,
      "high": 81.33999633789062,
      "low": 80.91999816894531,
      "close": 81.2969970703125,
      "volume": 29200
    },
    {
      "time": "2026-02-26",
      "open": 81.23999786376953,
      "high": 81.23999786376953,
      "low": 80.4000015258789,
      "close": 80.81800079345703,
      "volume": 51400
    },
    {
      "time": "2026-02-27",
      "open": 80.05999755859375,
      "high": 80.55999755859375,
      "low": 80.05500030517578,
      "close": 80.4530029296875,
      "volume": 342800
    },
    {
      "time": "2026-03-02",
      "open": 79.45999908447266,
      "high": 80.76300048828125,
      "low": 79.45999908447266,
      "close": 80.5999984741211,
      "volume": 135100
    },
    {
      "time": "2026-03-03",
      "open": 78.9800033569336,
      "high": 80.0199966430664,
      "low": 78.56999969482422,
      "close": 79.76499938964844,
      "volume": 50900
    },
    {
      "time": "2026-03-04",
      "open": 79.93499755859375,
      "high": 80.58999633789062,
      "low": 79.93499755859375,
      "close": 80.4260025024414,
      "volume": 18200
    },
    {
      "time": "2026-03-05",
      "open": 79.98999786376953,
      "high": 80.46299743652344,
      "low": 79.2699966430664,
      "close": 79.95099639892578,
      "volume": 51800
    },
    {
      "time": "2026-03-06",
      "open": 78.8499984741211,
      "high": 79.30000305175781,
      "low": 78.73999786376953,
      "close": 78.9209976196289,
      "volume": 42900
    },
    {
      "time": "2026-03-09",
      "open": 78.13999938964844,
      "high": 79.68000030517578,
      "low": 77.69999694824219,
      "close": 79.58699798583984,
      "volume": 23600
    },
    {
      "time": "2026-03-10",
      "open": 79.6500015258789,
      "high": 80.10700225830078,
      "low": 79.20999908447266,
      "close": 79.40299987792969,
      "volume": 16500
    },
    {
      "time": "2026-03-11",
      "open": 79.62999725341797,
      "high": 79.62999725341797,
      "low": 79.08499908447266,
      "close": 79.39199829101562,
      "volume": 18200
    },
    {
      "time": "2026-03-12",
      "open": 78.60399627685547,
      "high": 78.6510009765625,
      "low": 78.18599700927734,
      "close": 78.18599700927734,
      "volume": 45200
    },
    {
      "time": "2026-03-13",
      "open": 78.43000030517578,
      "high": 78.8239974975586,
      "low": 77.68000030517578,
      "close": 77.7239990234375,
      "volume": 50900
    },
    {
      "time": "2026-03-16",
      "open": 78.5,
      "high": 78.80999755859375,
      "low": 78.48699951171875,
      "close": 78.54499816894531,
      "volume": 44600
    },
    {
      "time": "2026-03-17",
      "open": 78.69999694824219,
      "high": 79.0199966430664,
      "low": 78.68000030517578,
      "close": 78.74400329589844,
      "volume": 11000
    },
    {
      "time": "2026-03-18",
      "open": 78.52999877929688,
      "high": 78.52999877929688,
      "low": 77.67400360107422,
      "close": 77.6780014038086,
      "volume": 16000
    },
    {
      "time": "2026-03-19",
      "open": 77.04000091552734,
      "high": 77.73999786376953,
      "low": 77.04000091552734,
      "close": 77.49800109863281,
      "volume": 20900
    },
    {
      "time": "2026-03-20",
      "open": 77.33999633789062,
      "high": 77.33999633789062,
      "low": 76,
      "close": 76.31199645996094,
      "volume": 23400
    },
    {
      "time": "2026-03-23",
      "open": 77.33999633789062,
      "high": 77.95999908447266,
      "low": 77.0199966430664,
      "close": 77.17900085449219,
      "volume": 34900
    },
    {
      "time": "2026-03-24",
      "open": 76.69999694824219,
      "high": 76.96499633789062,
      "low": 76.36499786376953,
      "close": 76.64800262451172,
      "volume": 19600
    },
    {
      "time": "2026-03-25",
      "open": 77.08999633789062,
      "high": 77.38999938964844,
      "low": 77.05000305175781,
      "close": 77.13999938964844,
      "volume": 28900
    },
    {
      "time": "2026-03-26",
      "open": 76.52999877929688,
      "high": 76.88999938964844,
      "low": 75.76000213623047,
      "close": 75.79900360107422,
      "volume": 41400
    },
    {
      "time": "2026-03-27",
      "open": 75.23300170898438,
      "high": 75.2750015258789,
      "low": 74.38999938964844,
      "close": 74.5530014038086,
      "volume": 47000
    },
    {
      "time": "2026-03-30",
      "open": 75.08000183105469,
      "high": 75.08000183105469,
      "low": 73.8949966430664,
      "close": 74.18000030517578,
      "volume": 11700
    },
    {
      "time": "2026-03-31",
      "open": 75.16500091552734,
      "high": 76.44999694824219,
      "low": 75.16500091552734,
      "close": 76.30000305175781,
      "volume": 31800
    },
    {
      "time": "2026-04-01",
      "open": 76.97000122070312,
      "high": 77.33999633789062,
      "low": 76.84100341796875,
      "close": 76.97200012207031,
      "volume": 27700
    },
    {
      "time": "2026-04-02",
      "open": 76.08999633789062,
      "high": 77.19000244140625,
      "low": 75.80000305175781,
      "close": 77.04100036621094,
      "volume": 16800
    },
    {
      "time": "2026-04-06",
      "open": 77,
      "high": 77.4000015258789,
      "low": 77,
      "close": 77.37300109863281,
      "volume": 24900
    },
    {
      "time": "2026-04-07",
      "open": 77.0999984741211,
      "high": 77.39299774169922,
      "low": 76.61000061035156,
      "close": 77.39299774169922,
      "volume": 17800
    },
    {
      "time": "2026-04-08",
      "open": 79.52999877929688,
      "high": 79.52999877929688,
      "low": 79.10199737548828,
      "close": 79.37200164794922,
      "volume": 8500
    },
    {
      "time": "2026-04-09",
      "open": 79.31999969482422,
      "high": 79.95999908447266,
      "low": 79.31999969482422,
      "close": 79.88700103759766,
      "volume": 14000
    },
    {
      "time": "2026-04-10",
      "open": 80.08000183105469,
      "high": 80.08000183105469,
      "low": 79.70500183105469,
      "close": 79.78399658203125,
      "volume": 15600
    },
    {
      "time": "2026-04-13",
      "open": 79.58999633789062,
      "high": 80.63999938964844,
      "low": 79.58999633789062,
      "close": 80.62000274658203,
      "volume": 11700
    },
    {
      "time": "2026-04-14",
      "open": 81.06999969482422,
      "high": 81.62000274658203,
      "low": 81.04000091552734,
      "close": 81.62000274658203,
      "volume": 13200
    },
    {
      "time": "2026-04-15",
      "open": 81.71499633789062,
      "high": 82.31099700927734,
      "low": 81.71499633789062,
      "close": 82.31099700927734,
      "volume": 13900
    },
    {
      "time": "2026-04-16",
      "open": 82.45800018310547,
      "high": 82.62999725341797,
      "low": 82.12999725341797,
      "close": 82.5009994506836,
      "volume": 16500
    },
    {
      "time": "2026-04-17",
      "open": 83.11000061035156,
      "high": 83.58999633789062,
      "low": 83.11000061035156,
      "close": 83.50399780273438,
      "volume": 16500
    },
    {
      "time": "2026-04-20",
      "open": 83.29000091552734,
      "high": 83.45999908447266,
      "low": 83.17500305175781,
      "close": 83.33000183105469,
      "volume": 19500
    },
    {
      "time": "2026-04-21",
      "open": 83.61000061035156,
      "high": 83.69999694824219,
      "low": 82.80999755859375,
      "close": 82.8290023803711,
      "volume": 9100
    },
    {
      "time": "2026-04-22",
      "open": 83.33999633789062,
      "high": 83.73999786376953,
      "low": 83.33999633789062,
      "close": 83.70800018310547,
      "volume": 13100
    },
    {
      "time": "2026-04-23",
      "open": 83.37000274658203,
      "high": 83.7699966430664,
      "low": 82.7300033569336,
      "close": 83.35099792480469,
      "volume": 34400
    },
    {
      "time": "2026-04-24",
      "open": 83.44000244140625,
      "high": 83.98999786376953,
      "low": 83.36000061035156,
      "close": 83.98100280761719,
      "volume": 11500
    },
    {
      "time": "2026-04-27",
      "open": 83.94999694824219,
      "high": 84.11000061035156,
      "low": 83.81999969482422,
      "close": 84.08699798583984,
      "volume": 18700
    },
    {
      "time": "2026-04-28",
      "open": 83.79000091552734,
      "high": 83.79000091552734,
      "low": 83.5,
      "close": 83.65499877929688,
      "volume": 27400
    },
    {
      "time": "2026-04-29",
      "open": 83.66999816894531,
      "high": 83.66999816894531,
      "low": 83.30999755859375,
      "close": 83.57599639892578,
      "volume": 18300
    },
    {
      "time": "2026-04-30",
      "open": 84.16999816894531,
      "high": 84.62000274658203,
      "low": 83.65499877929688,
      "close": 84.55799865722656,
      "volume": 13100
    },
    {
      "time": "2026-05-01",
      "open": 84.77999877929688,
      "high": 85.23999786376953,
      "low": 84.77999877929688,
      "close": 84.81199645996094,
      "volume": 10500
    },
    {
      "time": "2026-05-04",
      "open": 84.68000030517578,
      "high": 84.8949966430664,
      "low": 84.2300033569336,
      "close": 84.45500183105469,
      "volume": 16300
    },
    {
      "time": "2026-05-05",
      "open": 85.02999877929688,
      "high": 85.30999755859375,
      "low": 85.01000213623047,
      "close": 85.16400146484375,
      "volume": 14800
    },
    {
      "time": "2026-05-06",
      "open": 85.5999984741211,
      "high": 86.44999694824219,
      "low": 85.5999984741211,
      "close": 86.43499755859375,
      "volume": 13500
    },
    {
      "time": "2026-05-07",
      "open": 86.4000015258789,
      "high": 86.62999725341797,
      "low": 85.91999816894531,
      "close": 86.02300262451172,
      "volume": 17700
    },
    {
      "time": "2026-05-08",
      "open": 86.41000366210938,
      "high": 86.72000122070312,
      "low": 86.41000366210938,
      "close": 86.69999694824219,
      "volume": 10500
    },
    {
      "time": "2026-05-11",
      "open": 86.58000183105469,
      "high": 87.04000091552734,
      "low": 86.58000183105469,
      "close": 86.87000274658203,
      "volume": 6500
    },
    {
      "time": "2026-05-12",
      "open": 86.55999755859375,
      "high": 86.76000213623047,
      "low": 86.05999755859375,
      "close": 86.75700378417969,
      "volume": 13600
    },
    {
      "time": "2026-05-13",
      "open": 86.8499984741211,
      "high": 87.44499969482422,
      "low": 86.55999755859375,
      "close": 87.27400207519531,
      "volume": 5800
    },
    {
      "time": "2026-05-14",
      "open": 87.47000122070312,
      "high": 88.02999877929688,
      "low": 87.47000122070312,
      "close": 87.93699645996094,
      "volume": 72400
    },
    {
      "time": "2026-05-15",
      "open": 86.94000244140625,
      "high": 87.31500244140625,
      "low": 86.83999633789062,
      "close": 86.86699676513672,
      "volume": 11900
    },
    {
      "time": "2026-05-18",
      "open": 86.98999786376953,
      "high": 87.02200317382812,
      "low": 86.33000183105469,
      "close": 86.74800109863281,
      "volume": 11000
    },
    {
      "time": "2026-05-19",
      "open": 86.45999908447266,
      "high": 86.66200256347656,
      "low": 86.08000183105469,
      "close": 86.19599914550781,
      "volume": 10500
    },
    {
      "time": "2026-05-20",
      "open": 86.37000274658203,
      "high": 87.23999786376953,
      "low": 86.33599853515625,
      "close": 87.17500305175781,
      "volume": 15100
    },
    {
      "time": "2026-05-21",
      "open": 86.76000213623047,
      "high": 87.5,
      "low": 86.76000213623047,
      "close": 87.34700012207031,
      "volume": 53900
    },
    {
      "time": "2026-05-22",
      "open": 87.91000366210938,
      "high": 88.05000305175781,
      "low": 87.6500015258789,
      "close": 87.70500183105469,
      "volume": 20400
    },
    {
      "time": "2026-05-26",
      "open": 88.25,
      "high": 88.47000122070312,
      "low": 88.12000274658203,
      "close": 88.25,
      "volume": 132800
    },
    {
      "time": "2026-05-27",
      "open": 88.30000305175781,
      "high": 88.33000183105469,
      "low": 88.05500030517578,
      "close": 88.2490005493164,
      "volume": 13100
    },
    {
      "time": "2026-05-28",
      "open": 88.30000305175781,
      "high": 88.87000274658203,
      "low": 88.19000244140625,
      "close": 88.81700134277344,
      "volume": 18200
    },
    {
      "time": "2026-05-29",
      "open": 89.05000305175781,
      "high": 89.19999694824219,
      "low": 88.88999938964844,
      "close": 89.04499816894531,
      "volume": 18300
    },
    {
      "time": "2026-06-01",
      "open": 88.83000183105469,
      "high": 89.45999908447266,
      "low": 88.83000183105469,
      "close": 89.27100372314453,
      "volume": 11500
    },
    {
      "time": "2026-06-02",
      "open": 89.26000213623047,
      "high": 89.55999755859375,
      "low": 89.26000213623047,
      "close": 89.49800109863281,
      "volume": 101700
    },
    {
      "time": "2026-06-03",
      "open": 89.44000244140625,
      "high": 89.51000213623047,
      "low": 88.77999877929688,
      "close": 88.87100219726562,
      "volume": 28500
    },
    {
      "time": "2026-06-04",
      "open": 88.55999755859375,
      "high": 89.37999725341797,
      "low": 88.55999755859375,
      "close": 89.25800323486328,
      "volume": 23900
    },
    {
      "time": "2026-06-05",
      "open": 88.52999877929688,
      "high": 88.73999786376953,
      "low": 86.63999938964844,
      "close": 86.80000305175781,
      "volume": 32600
    },
    {
      "time": "2026-06-08",
      "open": 87.52999877929688,
      "high": 87.80999755859375,
      "low": 86.98500061035156,
      "close": 87.08899688720703,
      "volume": 37000
    },
    {
      "time": "2026-06-09",
      "open": 87.52999877929688,
      "high": 87.70999908447266,
      "low": 85.29000091552734,
      "close": 86.73999786376953,
      "volume": 83800
    },
    {
      "time": "2026-06-10",
      "open": 86.30999755859375,
      "high": 86.8499984741211,
      "low": 85.43000030517578,
      "close": 85.51599884033203,
      "volume": 29000
    },
    {
      "time": "2026-06-11",
      "open": 85.76000213623047,
      "high": 87.12000274658203,
      "low": 85.44999694824219,
      "close": 86.96700286865234,
      "volume": 26600
    },
    {
      "time": "2026-06-12",
      "open": 87.16999816894531,
      "high": 87.58499908447266,
      "low": 86.94000244140625,
      "close": 87.33300018310547,
      "volume": 10000
    },
    {
      "time": "2026-06-15",
      "open": 88.76000213623047,
      "high": 89.12999725341797,
      "low": 88.66000366210938,
      "close": 88.81600189208984,
      "volume": 32300
    },
    {
      "time": "2026-06-16",
      "open": 88.8499984741211,
      "high": 89,
      "low": 88.37000274658203,
      "close": 88.39800262451172,
      "volume": 193100
    },
    {
      "time": "2026-06-17",
      "open": 88.55000305175781,
      "high": 88.58999633789062,
      "low": 87.19999694824219,
      "close": 87.3239974975586,
      "volume": 16300
    },
    {
      "time": "2026-06-18",
      "open": 88.01699829101562,
      "high": 88.38099670410156,
      "low": 88,
      "close": 88.38099670410156,
      "volume": 15200
    },
    {
      "time": "2026-06-22",
      "open": 88.45999908447266,
      "high": 88.62999725341797,
      "low": 87.87999725341797,
      "close": 87.97699737548828,
      "volume": 22600
    },
    {
      "time": "2026-06-23",
      "open": 86.2699966430664,
      "high": 87.12000274658203,
      "low": 86.2699966430664,
      "close": 86.58899688720703,
      "volume": 21800
    },
    {
      "time": "2026-06-24",
      "open": 86.66999816894531,
      "high": 87.19999694824219,
      "low": 86.22000122070312,
      "close": 86.33899688720703,
      "volume": 20800
    },
    {
      "time": "2026-06-25",
      "open": 87.18000030517578,
      "high": 87.18000030517578,
      "low": 86.23400115966797,
      "close": 86.28199768066406,
      "volume": 13100
    },
    {
      "time": "2026-06-26",
      "open": 85.86299896240234,
      "high": 86.63999938964844,
      "low": 85.86299896240234,
      "close": 86.38899993896484,
      "volume": 50800
    },
    {
      "time": "2026-06-29",
      "open": 86.76000213623047,
      "high": 87.41999816894531,
      "low": 86.36000061035156,
      "close": 87.40399932861328,
      "volume": 18000
    },
    {
      "time": "2026-06-30",
      "open": 87.3499984741211,
      "high": 88.23500061035156,
      "low": 87.3499984741211,
      "close": 88.16899871826172,
      "volume": 23800
    },
    {
      "time": "2026-07-01",
      "open": 87.87999725341797,
      "high": 88.43000030517578,
      "low": 87.66000366210938,
      "close": 87.9520034790039,
      "volume": 11500
    },
    {
      "time": "2026-07-02",
      "open": 88.30999755859375,
      "high": 88.62699890136719,
      "low": 87.29000091552734,
      "close": 87.89600372314453,
      "volume": 19800
    },
    {
      "time": "2026-07-06",
      "open": 88.08000183105469,
      "high": 88.70500183105469,
      "low": 88.08000183105469,
      "close": 88.6259994506836,
      "volume": 10200
    },
    {
      "time": "2026-07-07",
      "open": 88.5,
      "high": 88.5,
      "low": 87.9000015258789,
      "close": 88.1760025024414,
      "volume": 6700
    },
    {
      "time": "2026-07-08",
      "open": 87.66999816894531,
      "high": 88,
      "low": 87.3499984741211,
      "close": 87.83000183105469,
      "volume": 11800
    },
    {
      "time": "2026-07-09",
      "open": 88.08999633789062,
      "high": 88.70999908447266,
      "low": 88.02999877929688,
      "close": 88.65499877929688,
      "volume": 15100
    },
    {
      "time": "2026-07-10",
      "open": 88.69999694824219,
      "high": 89.0199966430664,
      "low": 88.62999725341797,
      "close": 89.00499725341797,
      "volume": 13000
    },
    {
      "time": "2026-07-13",
      "open": 88.87999725341797,
      "high": 88.87999725341797,
      "low": 88.2300033569336,
      "close": 88.35199737548828,
      "volume": 14000
    },
    {
      "time": "2026-07-14",
      "open": 88.55999755859375,
      "high": 88.83000183105469,
      "low": 88.45999908447266,
      "close": 88.62999725341797,
      "volume": 36800
    },
    {
      "time": "2026-07-15",
      "open": 89,
      "high": 89.02999877929688,
      "low": 88.55000305175781,
      "close": 88.9540023803711,
      "volume": 32300
    },
    {
      "time": "2026-07-16",
      "open": 88.83000183105469,
      "high": 88.87200164794922,
      "low": 88.25,
      "close": 88.43000030517578,
      "volume": 8000
    },
    {
      "time": "2026-07-17",
      "open": 87.26000213623047,
      "high": 88.01499938964844,
      "low": 87.26000213623047,
      "close": 87.64299774169922,
      "volume": 21300
    },
    {
      "time": "2026-07-20",
      "open": 88.13999938964844,
      "high": 88.13999938964844,
      "low": 87.4000015258789,
      "close": 87.44999694824219,
      "volume": 12800
    },
    {
      "time": "2026-07-21",
      "open": 87.83000183105469,
      "high": 88.27999877929688,
      "low": 87.83000183105469,
      "close": 88.2040023803711,
      "volume": 7000
    },
    {
      "time": "2026-07-22",
      "open": 87.93000030517578,
      "high": 88.33999633789062,
      "low": 87.93000030517578,
      "close": 88.13899993896484,
      "volume": 8300
    },
    {
      "time": "2026-07-23",
      "open": 87.2300033569336,
      "high": 87.50499725341797,
      "low": 86.75,
      "close": 87.01899719238281,
      "volume": 47000
    },
    {
      "time": "2026-07-24",
      "open": 86.9800033569336,
      "high": 87.41999816894531,
      "low": 86.9000015258789,
      "close": 86.99700164794922,
      "volume": 13000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 76.31726028442382
    },
    {
      "time": "2025-10-06",
      "value": 76.39992034912109
    },
    {
      "time": "2025-10-07",
      "value": 76.47528030395507
    },
    {
      "time": "2025-10-08",
      "value": 76.5650602722168
    },
    {
      "time": "2025-10-09",
      "value": 76.6509602355957
    },
    {
      "time": "2025-10-10",
      "value": 76.70002029418946
    },
    {
      "time": "2025-10-13",
      "value": 76.79720031738282
    },
    {
      "time": "2025-10-14",
      "value": 76.87056030273438
    },
    {
      "time": "2025-10-15",
      "value": 76.95706039428711
    },
    {
      "time": "2025-10-16",
      "value": 77.02218032836915
    },
    {
      "time": "2025-10-17",
      "value": 77.09850036621094
    },
    {
      "time": "2025-10-20",
      "value": 77.17986038208008
    },
    {
      "time": "2025-10-21",
      "value": 77.26682037353515
    },
    {
      "time": "2025-10-22",
      "value": 77.32518035888671
    },
    {
      "time": "2025-10-23",
      "value": 77.38944030761719
    },
    {
      "time": "2025-10-24",
      "value": 77.46556030273437
    },
    {
      "time": "2025-10-27",
      "value": 77.56406021118164
    },
    {
      "time": "2025-10-28",
      "value": 77.66776016235352
    },
    {
      "time": "2025-10-29",
      "value": 77.78084014892578
    },
    {
      "time": "2025-10-30",
      "value": 77.88106018066406
    },
    {
      "time": "2025-10-31",
      "value": 77.99374008178711
    },
    {
      "time": "2025-11-03",
      "value": 78.08452011108399
    },
    {
      "time": "2025-11-04",
      "value": 78.16122009277343
    },
    {
      "time": "2025-11-05",
      "value": 78.23834014892579
    },
    {
      "time": "2025-11-06",
      "value": 78.2926400756836
    },
    {
      "time": "2025-11-07",
      "value": 78.34318008422852
    },
    {
      "time": "2025-11-10",
      "value": 78.42934005737305
    },
    {
      "time": "2025-11-11",
      "value": 78.52781997680664
    },
    {
      "time": "2025-11-12",
      "value": 78.62007995605468
    },
    {
      "time": "2025-11-13",
      "value": 78.67102005004882
    },
    {
      "time": "2025-11-14",
      "value": 78.72682006835937
    },
    {
      "time": "2025-11-17",
      "value": 78.76335998535156
    },
    {
      "time": "2025-11-18",
      "value": 78.78335998535157
    },
    {
      "time": "2025-11-19",
      "value": 78.80403991699218
    },
    {
      "time": "2025-11-20",
      "value": 78.78707992553711
    },
    {
      "time": "2025-11-21",
      "value": 78.78705993652343
    },
    {
      "time": "2025-11-24",
      "value": 78.80369995117188
    },
    {
      "time": "2025-11-25",
      "value": 78.83627990722657
    },
    {
      "time": "2025-11-26",
      "value": 78.88225997924805
    },
    {
      "time": "2025-11-28",
      "value": 78.9267399597168
    },
    {
      "time": "2025-12-01",
      "value": 78.95442001342774
    },
    {
      "time": "2025-12-02",
      "value": 78.9848600769043
    },
    {
      "time": "2025-12-03",
      "value": 79.03054016113282
    },
    {
      "time": "2025-12-04",
      "value": 79.08360015869141
    },
    {
      "time": "2025-12-05",
      "value": 79.14588012695313
    },
    {
      "time": "2025-12-08",
      "value": 79.1928401184082
    },
    {
      "time": "2025-12-09",
      "value": 79.23564010620117
    },
    {
      "time": "2025-12-10",
      "value": 79.2829800415039
    },
    {
      "time": "2025-12-11",
      "value": 79.32844009399415
    },
    {
      "time": "2025-12-12",
      "value": 79.35522003173828
    },
    {
      "time": "2025-12-15",
      "value": 79.38
    },
    {
      "time": "2025-12-16",
      "value": 79.39449996948242
    },
    {
      "time": "2025-12-17",
      "value": 79.39677993774414
    },
    {
      "time": "2025-12-18",
      "value": 79.40183990478516
    },
    {
      "time": "2025-12-19",
      "value": 79.42551986694336
    },
    {
      "time": "2025-12-22",
      "value": 79.49803985595703
    },
    {
      "time": "2025-12-23",
      "value": 79.55383987426758
    },
    {
      "time": "2025-12-24",
      "value": 79.61771987915039
    },
    {
      "time": "2025-12-26",
      "value": 79.6756398010254
    },
    {
      "time": "2025-12-29",
      "value": 79.73797973632813
    },
    {
      "time": "2025-12-30",
      "value": 79.78981979370117
    },
    {
      "time": "2025-12-31",
      "value": 79.81339981079101
    },
    {
      "time": "2026-01-02",
      "value": 79.83767974853515
    },
    {
      "time": "2026-01-05",
      "value": 79.8844596862793
    },
    {
      "time": "2026-01-06",
      "value": 79.93129974365235
    },
    {
      "time": "2026-01-07",
      "value": 79.95973983764648
    },
    {
      "time": "2026-01-08",
      "value": 79.96737991333008
    },
    {
      "time": "2026-01-09",
      "value": 79.98173995971679
    },
    {
      "time": "2026-01-12",
      "value": 79.99934005737305
    },
    {
      "time": "2026-01-13",
      "value": 80.0293000793457
    },
    {
      "time": "2026-01-14",
      "value": 80.04404006958008
    },
    {
      "time": "2026-01-15",
      "value": 80.06122009277344
    },
    {
      "time": "2026-01-16",
      "value": 80.09822021484375
    },
    {
      "time": "2026-01-20",
      "value": 80.0938801574707
    },
    {
      "time": "2026-01-21",
      "value": 80.12682022094727
    },
    {
      "time": "2026-01-22",
      "value": 80.16636032104492
    },
    {
      "time": "2026-01-23",
      "value": 80.18214019775391
    },
    {
      "time": "2026-01-26",
      "value": 80.20380020141602
    },
    {
      "time": "2026-01-27",
      "value": 80.23192016601563
    },
    {
      "time": "2026-01-28",
      "value": 80.2884001159668
    },
    {
      "time": "2026-01-29",
      "value": 80.34122009277344
    },
    {
      "time": "2026-01-30",
      "value": 80.4007600402832
    },
    {
      "time": "2026-02-02",
      "value": 80.4810400390625
    },
    {
      "time": "2026-02-03",
      "value": 80.5420001220703
    },
    {
      "time": "2026-02-04",
      "value": 80.61876007080077
    },
    {
      "time": "2026-02-05",
      "value": 80.65924011230469
    },
    {
      "time": "2026-02-06",
      "value": 80.70846008300781
    },
    {
      "time": "2026-02-09",
      "value": 80.75092010498047
    },
    {
      "time": "2026-02-10",
      "value": 80.77572006225586
    },
    {
      "time": "2026-02-11",
      "value": 80.79338012695312
    },
    {
      "time": "2026-02-12",
      "value": 80.7935400390625
    },
    {
      "time": "2026-02-13",
      "value": 80.78886001586915
    },
    {
      "time": "2026-02-17",
      "value": 80.78078002929688
    },
    {
      "time": "2026-02-18",
      "value": 80.78270004272461
    },
    {
      "time": "2026-02-19",
      "value": 80.77598007202148
    },
    {
      "time": "2026-02-20",
      "value": 80.78570007324218
    },
    {
      "time": "2026-02-23",
      "value": 80.77794006347656
    },
    {
      "time": "2026-02-24",
      "value": 80.77350006103515
    },
    {
      "time": "2026-02-25",
      "value": 80.77912002563477
    },
    {
      "time": "2026-02-26",
      "value": 80.7926400756836
    },
    {
      "time": "2026-02-27",
      "value": 80.80136016845704
    },
    {
      "time": "2026-03-02",
      "value": 80.81614013671874
    },
    {
      "time": "2026-03-03",
      "value": 80.83364013671876
    },
    {
      "time": "2026-03-04",
      "value": 80.85150024414062
    },
    {
      "time": "2026-03-05",
      "value": 80.8465202331543
    },
    {
      "time": "2026-03-06",
      "value": 80.81394012451172
    },
    {
      "time": "2026-03-09",
      "value": 80.78762008666992
    },
    {
      "time": "2026-03-10",
      "value": 80.75190002441406
    },
    {
      "time": "2026-03-11",
      "value": 80.71634002685546
    },
    {
      "time": "2026-03-12",
      "value": 80.66270004272461
    },
    {
      "time": "2026-03-13",
      "value": 80.60111999511719
    },
    {
      "time": "2026-03-16",
      "value": 80.56755996704102
    },
    {
      "time": "2026-03-17",
      "value": 80.53592010498046
    },
    {
      "time": "2026-03-18",
      "value": 80.47134017944336
    },
    {
      "time": "2026-03-19",
      "value": 80.39276016235351
    },
    {
      "time": "2026-03-20",
      "value": 80.29606002807617
    },
    {
      "time": "2026-03-23",
      "value": 80.2175
    },
    {
      "time": "2026-03-24",
      "value": 80.1176400756836
    },
    {
      "time": "2026-03-25",
      "value": 80.02548004150391
    },
    {
      "time": "2026-03-26",
      "value": 79.91018005371093
    },
    {
      "time": "2026-03-27",
      "value": 79.77864013671875
    },
    {
      "time": "2026-03-30",
      "value": 79.63622009277344
    },
    {
      "time": "2026-03-31",
      "value": 79.53566009521484
    },
    {
      "time": "2026-04-01",
      "value": 79.48346008300781
    },
    {
      "time": "2026-04-02",
      "value": 79.41408004760743
    },
    {
      "time": "2026-04-06",
      "value": 79.34272003173828
    },
    {
      "time": "2026-04-07",
      "value": 79.27072006225586
    },
    {
      "time": "2026-04-08",
      "value": 79.23010009765625
    },
    {
      "time": "2026-04-09",
      "value": 79.19258010864257
    },
    {
      "time": "2026-04-10",
      "value": 79.15240005493165
    },
    {
      "time": "2026-04-13",
      "value": 79.13318008422851
    },
    {
      "time": "2026-04-14",
      "value": 79.1415802001953
    },
    {
      "time": "2026-04-15",
      "value": 79.15426010131836
    },
    {
      "time": "2026-04-16",
      "value": 79.18522003173828
    },
    {
      "time": "2026-04-17",
      "value": 79.24529998779298
    },
    {
      "time": "2026-04-20",
      "value": 79.3220199584961
    },
    {
      "time": "2026-04-21",
      "value": 79.35615997314453
    },
    {
      "time": "2026-04-22",
      "value": 79.39998001098633
    },
    {
      "time": "2026-04-23",
      "value": 79.44287994384766
    },
    {
      "time": "2026-04-24",
      "value": 79.4975
    },
    {
      "time": "2026-04-27",
      "value": 79.5805599975586
    },
    {
      "time": "2026-04-28",
      "value": 79.65449996948242
    },
    {
      "time": "2026-04-29",
      "value": 79.72495986938476
    },
    {
      "time": "2026-04-30",
      "value": 79.80473983764648
    },
    {
      "time": "2026-05-01",
      "value": 79.89457977294921
    },
    {
      "time": "2026-05-04",
      "value": 79.96721984863281
    },
    {
      "time": "2026-05-05",
      "value": 80.0721598815918
    },
    {
      "time": "2026-05-06",
      "value": 80.18835983276367
    },
    {
      "time": "2026-05-07",
      "value": 80.28287994384766
    },
    {
      "time": "2026-05-08",
      "value": 80.40051986694336
    },
    {
      "time": "2026-05-11",
      "value": 80.52885986328126
    },
    {
      "time": "2026-05-12",
      "value": 80.65199996948242
    },
    {
      "time": "2026-05-13",
      "value": 80.80218002319336
    },
    {
      "time": "2026-05-14",
      "value": 80.95239990234376
    },
    {
      "time": "2026-05-15",
      "value": 81.09071990966797
    },
    {
      "time": "2026-05-18",
      "value": 81.24725997924804
    },
    {
      "time": "2026-05-19",
      "value": 81.37944000244141
    },
    {
      "time": "2026-05-20",
      "value": 81.53488006591797
    },
    {
      "time": "2026-05-21",
      "value": 81.69398010253906
    },
    {
      "time": "2026-05-22",
      "value": 81.8843601989746
    },
    {
      "time": "2026-05-26",
      "value": 82.09488021850586
    },
    {
      "time": "2026-05-27",
      "value": 82.28896026611328
    },
    {
      "time": "2026-05-28",
      "value": 82.49042022705078
    },
    {
      "time": "2026-05-29",
      "value": 82.71776016235351
    },
    {
      "time": "2026-06-01",
      "value": 82.95322021484375
    },
    {
      "time": "2026-06-02",
      "value": 83.2169403076172
    },
    {
      "time": "2026-06-03",
      "value": 83.45078033447265
    },
    {
      "time": "2026-06-04",
      "value": 83.70298034667968
    },
    {
      "time": "2026-06-05",
      "value": 83.89618041992188
    },
    {
      "time": "2026-06-08",
      "value": 84.12198028564453
    },
    {
      "time": "2026-06-09",
      "value": 84.36572021484375
    },
    {
      "time": "2026-06-10",
      "value": 84.59244018554688
    },
    {
      "time": "2026-06-11",
      "value": 84.80578018188477
    },
    {
      "time": "2026-06-12",
      "value": 85.01300018310548
    },
    {
      "time": "2026-06-15",
      "value": 85.24850021362305
    },
    {
      "time": "2026-06-16",
      "value": 85.46900024414063
    },
    {
      "time": "2026-06-17",
      "value": 85.66762023925781
    },
    {
      "time": "2026-06-18",
      "value": 85.84780014038085
    },
    {
      "time": "2026-06-22",
      "value": 86.00960006713868
    },
    {
      "time": "2026-06-23",
      "value": 86.14570007324218
    },
    {
      "time": "2026-06-24",
      "value": 86.26007995605468
    },
    {
      "time": "2026-06-25",
      "value": 86.35331985473633
    },
    {
      "time": "2026-06-26",
      "value": 86.43487991333008
    },
    {
      "time": "2026-06-29",
      "value": 86.53293991088867
    },
    {
      "time": "2026-06-30",
      "value": 86.62623992919922
    },
    {
      "time": "2026-07-01",
      "value": 86.7186799621582
    },
    {
      "time": "2026-07-02",
      "value": 86.82001998901367
    },
    {
      "time": "2026-07-06",
      "value": 86.91837997436524
    },
    {
      "time": "2026-07-07",
      "value": 87.01488006591796
    },
    {
      "time": "2026-07-08",
      "value": 87.09186004638671
    },
    {
      "time": "2026-07-09",
      "value": 87.18322006225586
    },
    {
      "time": "2026-07-10",
      "value": 87.29022003173829
    },
    {
      "time": "2026-07-13",
      "value": 87.38574005126954
    },
    {
      "time": "2026-07-14",
      "value": 87.46718002319336
    },
    {
      "time": "2026-07-15",
      "value": 87.55002014160156
    },
    {
      "time": "2026-07-16",
      "value": 87.62952011108399
    },
    {
      "time": "2026-07-17",
      "value": 87.6791000366211
    },
    {
      "time": "2026-07-20",
      "value": 87.69940002441406
    },
    {
      "time": "2026-07-21",
      "value": 87.74302001953124
    },
    {
      "time": "2026-07-22",
      "value": 87.77180007934571
    },
    {
      "time": "2026-07-23",
      "value": 87.77477996826173
    },
    {
      "time": "2026-07-24",
      "value": 87.7795799255371
    }
  ],
  "analysis": null
}