{
  "ok": true,
  "cached": false,
  "ticker": "VTWO",
  "price": 117.71,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The $26.75 Million Bet Against Your Gains: Inside RYLD’s Hidden Cost Structure",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2c7c8851-cf47-3b61-a2fc-dd0a6990e95a/the-%2426.75-million-bet.html",
      "published": "2026-07-18"
    },
    {
      "title": "Why IWM Holders Are Paying Triple for Small-Cap Exposure and Missing Out on 37 Percentage Points of Gains",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/481ea767-266f-3951-8131-c7b14d96909e/why-iwm-holders-are-paying.html",
      "published": "2026-07-13"
    },
    {
      "title": "Should Vanguard Russell 2000 Index Fund ETF Shares (VTWO) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-russell-2000-index-fund-102003631.html",
      "published": "2026-06-16"
    },
    {
      "title": "IWM and VTWO Track the Same 2000 Stocks Yet VTWO’s Ten-Year Return Crushes IWM by Nearly 40 Percentage Points",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/eea66122-1055-32c8-9bae-e41d9d216099/iwm-and-vtwo-track-the-same.html",
      "published": "2026-05-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 90.75,
      "high": 90.80000305175781,
      "low": 89.9800033569336,
      "close": 90.7300033569336,
      "volume": 1185500
    },
    {
      "time": "2025-07-28",
      "open": 91.12000274658203,
      "high": 91.12000274658203,
      "low": 90.3499984741211,
      "close": 90.62999725341797,
      "volume": 1113200
    },
    {
      "time": "2025-07-29",
      "open": 91.2300033569336,
      "high": 91.25,
      "low": 89.79000091552734,
      "close": 90.02999877929688,
      "volume": 1372900
    },
    {
      "time": "2025-07-30",
      "open": 90.4000015258789,
      "high": 90.94999694824219,
      "low": 89.01000213623047,
      "close": 89.5999984741211,
      "volume": 2742400
    },
    {
      "time": "2025-07-31",
      "open": 89.16000366210938,
      "high": 89.75,
      "low": 88.5199966430664,
      "close": 88.7300033569336,
      "volume": 2403000
    },
    {
      "time": "2025-08-01",
      "open": 87.41999816894531,
      "high": 87.55999755859375,
      "low": 85.87999725341797,
      "close": 86.91999816894531,
      "volume": 2080200
    },
    {
      "time": "2025-08-04",
      "open": 87.52999877929688,
      "high": 88.81999969482422,
      "low": 87.37999725341797,
      "close": 88.80999755859375,
      "volume": 1357100
    },
    {
      "time": "2025-08-05",
      "open": 89.16000366210938,
      "high": 89.43000030517578,
      "low": 88.26000213623047,
      "close": 89.30000305175781,
      "volume": 1913700
    },
    {
      "time": "2025-08-06",
      "open": 89.33000183105469,
      "high": 89.33000183105469,
      "low": 88.72000122070312,
      "close": 89.18000030517578,
      "volume": 988400
    },
    {
      "time": "2025-08-07",
      "open": 89.98999786376953,
      "high": 90.0999984741211,
      "low": 88.37999725341797,
      "close": 88.9000015258789,
      "volume": 1079700
    },
    {
      "time": "2025-08-08",
      "open": 89.4000015258789,
      "high": 89.56999969482422,
      "low": 88.86000061035156,
      "close": 89.08999633789062,
      "volume": 1001700
    },
    {
      "time": "2025-08-11",
      "open": 89.25,
      "high": 89.61000061035156,
      "low": 88.87999725341797,
      "close": 89.06999969482422,
      "volume": 1614700
    },
    {
      "time": "2025-08-12",
      "open": 89.63999938964844,
      "high": 91.7699966430664,
      "low": 89.41000366210938,
      "close": 91.69000244140625,
      "volume": 1227800
    },
    {
      "time": "2025-08-13",
      "open": 92.31999969482422,
      "high": 93.58000183105469,
      "low": 92.13999938964844,
      "close": 93.48999786376953,
      "volume": 4096800
    },
    {
      "time": "2025-08-14",
      "open": 92.37999725341797,
      "high": 92.51000213623047,
      "low": 91.45999908447266,
      "close": 92.26000213623047,
      "volume": 1728600
    },
    {
      "time": "2025-08-15",
      "open": 92.45999908447266,
      "high": 92.5,
      "low": 91.41999816894531,
      "close": 91.8499984741211,
      "volume": 2122900
    },
    {
      "time": "2025-08-18",
      "open": 91.9000015258789,
      "high": 92.38999938964844,
      "low": 91.80000305175781,
      "close": 92.20999908447266,
      "volume": 1090500
    },
    {
      "time": "2025-08-19",
      "open": 92.2300033569336,
      "high": 92.58999633789062,
      "low": 91.27999877929688,
      "close": 91.48999786376953,
      "volume": 3351200
    },
    {
      "time": "2025-08-20",
      "open": 91.37000274658203,
      "high": 91.54000091552734,
      "low": 90.47000122070312,
      "close": 91.18000030517578,
      "volume": 2025500
    },
    {
      "time": "2025-08-21",
      "open": 90.76000213623047,
      "high": 91.52999877929688,
      "low": 90.5,
      "close": 91.4000015258789,
      "volume": 2015000
    },
    {
      "time": "2025-08-22",
      "open": 91.93000030517578,
      "high": 95.20999908447266,
      "low": 91.9000015258789,
      "close": 94.97000122070312,
      "volume": 5484400
    },
    {
      "time": "2025-08-25",
      "open": 94.69999694824219,
      "high": 94.7699966430664,
      "low": 93.9800033569336,
      "close": 93.9800033569336,
      "volume": 1761500
    },
    {
      "time": "2025-08-26",
      "open": 94.16999816894531,
      "high": 94.9800033569336,
      "low": 94.11000061035156,
      "close": 94.75,
      "volume": 1595300
    },
    {
      "time": "2025-08-27",
      "open": 94.55000305175781,
      "high": 95.48999786376953,
      "low": 94.48999786376953,
      "close": 95.43000030517578,
      "volume": 1275300
    },
    {
      "time": "2025-08-28",
      "open": 95.83000183105469,
      "high": 95.83000183105469,
      "low": 95.19999694824219,
      "close": 95.56999969482422,
      "volume": 1908400
    },
    {
      "time": "2025-08-29",
      "open": 95.73999786376953,
      "high": 95.83999633789062,
      "low": 94.81999969482422,
      "close": 95.12999725341797,
      "volume": 1402600
    },
    {
      "time": "2025-09-02",
      "open": 93.83999633789062,
      "high": 94.80000305175781,
      "low": 93.63999938964844,
      "close": 94.62000274658203,
      "volume": 1657300
    },
    {
      "time": "2025-09-03",
      "open": 94.3499984741211,
      "high": 95.1500015258789,
      "low": 94.04000091552734,
      "close": 94.52999877929688,
      "volume": 1705400
    },
    {
      "time": "2025-09-04",
      "open": 94.70999908447266,
      "high": 95.72000122070312,
      "low": 94.51000213623047,
      "close": 95.69999694824219,
      "volume": 1268900
    },
    {
      "time": "2025-09-05",
      "open": 96.18000030517578,
      "high": 96.94000244140625,
      "low": 95.05000305175781,
      "close": 96.13999938964844,
      "volume": 2800900
    },
    {
      "time": "2025-09-08",
      "open": 96.44999694824219,
      "high": 96.45999908447266,
      "low": 95.5999984741211,
      "close": 96.37000274658203,
      "volume": 1827800
    },
    {
      "time": "2025-09-09",
      "open": 96.22000122070312,
      "high": 96.33999633789062,
      "low": 95.2300033569336,
      "close": 95.80999755859375,
      "volume": 2179300
    },
    {
      "time": "2025-09-10",
      "open": 95.94999694824219,
      "high": 96.36000061035156,
      "low": 95.25,
      "close": 95.58999633789062,
      "volume": 2163800
    },
    {
      "time": "2025-09-11",
      "open": 95.76000213623047,
      "high": 97.44000244140625,
      "low": 95.56999969482422,
      "close": 97.37000274658203,
      "volume": 2049500
    },
    {
      "time": "2025-09-12",
      "open": 97.13999938964844,
      "high": 97.19000244140625,
      "low": 96.36000061035156,
      "close": 96.41000366210938,
      "volume": 1727700
    },
    {
      "time": "2025-09-15",
      "open": 96.76000213623047,
      "high": 97.06999969482422,
      "low": 96.48999786376953,
      "close": 96.81999969482422,
      "volume": 2410100
    },
    {
      "time": "2025-09-16",
      "open": 96.73999786376953,
      "high": 96.94000244140625,
      "low": 96.05000305175781,
      "close": 96.68000030517578,
      "volume": 2136700
    },
    {
      "time": "2025-09-17",
      "open": 96.91000366210938,
      "high": 99.0199966430664,
      "low": 96.18000030517578,
      "close": 96.93000030517578,
      "volume": 2310900
    },
    {
      "time": "2025-09-18",
      "open": 97.69999694824219,
      "high": 99.44999694824219,
      "low": 97.41000366210938,
      "close": 99.31999969482422,
      "volume": 2573600
    },
    {
      "time": "2025-09-19",
      "open": 99.56999969482422,
      "high": 99.56999969482422,
      "low": 98.37999725341797,
      "close": 98.55000305175781,
      "volume": 1756500
    },
    {
      "time": "2025-09-22",
      "open": 98.2699966430664,
      "high": 99.30000305175781,
      "low": 97.81999969482422,
      "close": 99.12999725341797,
      "volume": 1226400
    },
    {
      "time": "2025-09-23",
      "open": 99.38999938964844,
      "high": 100.2699966430664,
      "low": 98.76000213623047,
      "close": 98.91999816894531,
      "volume": 1521200
    },
    {
      "time": "2025-09-24",
      "open": 98.58000183105469,
      "high": 98.87000274658203,
      "low": 97.63999938964844,
      "close": 97.66000366210938,
      "volume": 1606300
    },
    {
      "time": "2025-09-25",
      "open": 96.5999984741211,
      "high": 97,
      "low": 96.0199966430664,
      "close": 96.76000213623047,
      "volume": 2657700
    },
    {
      "time": "2025-09-26",
      "open": 96.87999725341797,
      "high": 97.68000030517578,
      "low": 96.7300033569336,
      "close": 97.56999969482422,
      "volume": 1539600
    },
    {
      "time": "2025-09-29",
      "open": 98.18000030517578,
      "high": 98.20999908447266,
      "low": 97.3499984741211,
      "close": 97.66999816894531,
      "volume": 1920000
    },
    {
      "time": "2025-09-30",
      "open": 97.4800033569336,
      "high": 97.86000061035156,
      "low": 96.77999877929688,
      "close": 97.81999969482422,
      "volume": 2194800
    },
    {
      "time": "2025-10-01",
      "open": 97.25,
      "high": 98.2300033569336,
      "low": 97.23999786376953,
      "close": 98.02999877929688,
      "volume": 1384700
    },
    {
      "time": "2025-10-02",
      "open": 98.25,
      "high": 98.6500015258789,
      "low": 97.61000061035156,
      "close": 98.62000274658203,
      "volume": 1282700
    },
    {
      "time": "2025-10-03",
      "open": 99.16000366210938,
      "high": 100.2699966430664,
      "low": 99.04000091552734,
      "close": 99.37000274658203,
      "volume": 3205500
    },
    {
      "time": "2025-10-06",
      "open": 100.12000274658203,
      "high": 100.43000030517578,
      "low": 99.45999908447266,
      "close": 99.7699966430664,
      "volume": 1574600
    },
    {
      "time": "2025-10-07",
      "open": 99.98999786376953,
      "high": 100.08999633789062,
      "low": 98.31999969482422,
      "close": 98.69999694824219,
      "volume": 2182700
    },
    {
      "time": "2025-10-08",
      "open": 99.1500015258789,
      "high": 99.81999969482422,
      "low": 98.55999755859375,
      "close": 99.68000030517578,
      "volume": 1630900
    },
    {
      "time": "2025-10-09",
      "open": 99.55000305175781,
      "high": 99.93000030517578,
      "low": 98.63999938964844,
      "close": 99.08000183105469,
      "volume": 1610100
    },
    {
      "time": "2025-10-10",
      "open": 99.36000061035156,
      "high": 99.7699966430664,
      "low": 96.05000305175781,
      "close": 96.12999725341797,
      "volume": 8220600
    },
    {
      "time": "2025-10-13",
      "open": 97.76000213623047,
      "high": 98.87999725341797,
      "low": 97.5999984741211,
      "close": 98.77999877929688,
      "volume": 5169500
    },
    {
      "time": "2025-10-14",
      "open": 97.5199966430664,
      "high": 100.88999938964844,
      "low": 97.18000030517578,
      "close": 100.19999694824219,
      "volume": 3858600
    },
    {
      "time": "2025-10-15",
      "open": 101.20999908447266,
      "high": 102.16000366210938,
      "low": 99.87000274658203,
      "close": 101.20999908447266,
      "volume": 3105900
    },
    {
      "time": "2025-10-16",
      "open": 101.48999786376953,
      "high": 101.56999969482422,
      "low": 98.6500015258789,
      "close": 99.08999633789062,
      "volume": 4478800
    },
    {
      "time": "2025-10-17",
      "open": 98.30000305175781,
      "high": 99.08999633789062,
      "low": 97.61000061035156,
      "close": 98.4000015258789,
      "volume": 3789200
    },
    {
      "time": "2025-10-20",
      "open": 99.69999694824219,
      "high": 100.37000274658203,
      "low": 99.51000213623047,
      "close": 100.30000305175781,
      "volume": 2110000
    },
    {
      "time": "2025-10-21",
      "open": 100.0199966430664,
      "high": 100.38999938964844,
      "low": 99.23999786376953,
      "close": 99.8499984741211,
      "volume": 1539400
    },
    {
      "time": "2025-10-22",
      "open": 99.44999694824219,
      "high": 99.80000305175781,
      "low": 97.33000183105469,
      "close": 98.38999938964844,
      "volume": 4768000
    },
    {
      "time": "2025-10-23",
      "open": 98.73999786376953,
      "high": 99.9000015258789,
      "low": 98.51000213623047,
      "close": 99.61000061035156,
      "volume": 3428500
    },
    {
      "time": "2025-10-24",
      "open": 100.9800033569336,
      "high": 101.51000213623047,
      "low": 100.66000366210938,
      "close": 100.83000183105469,
      "volume": 1847600
    },
    {
      "time": "2025-10-27",
      "open": 101.77999877929688,
      "high": 101.97000122070312,
      "low": 100.9000015258789,
      "close": 101.19999694824219,
      "volume": 1634300
    },
    {
      "time": "2025-10-28",
      "open": 100.88999938964844,
      "high": 101.44000244140625,
      "low": 100.31999969482422,
      "close": 100.6500015258789,
      "volume": 2262900
    },
    {
      "time": "2025-10-29",
      "open": 100.58000183105469,
      "high": 101.51000213623047,
      "low": 98.94999694824219,
      "close": 99.80999755859375,
      "volume": 3987100
    },
    {
      "time": "2025-10-30",
      "open": 99.16000366210938,
      "high": 100.33000183105469,
      "low": 98.91000366210938,
      "close": 98.98999786376953,
      "volume": 2811600
    },
    {
      "time": "2025-10-31",
      "open": 99.05999755859375,
      "high": 99.7699966430664,
      "low": 98.5199966430664,
      "close": 99.54000091552734,
      "volume": 3244400
    },
    {
      "time": "2025-11-03",
      "open": 99.51000213623047,
      "high": 99.52999877929688,
      "low": 98.02999877929688,
      "close": 99.22000122070312,
      "volume": 3245300
    },
    {
      "time": "2025-11-04",
      "open": 97.75,
      "high": 98.66000366210938,
      "low": 97.43000030517578,
      "close": 97.5,
      "volume": 2746600
    },
    {
      "time": "2025-11-05",
      "open": 97.80999755859375,
      "high": 99.33999633789062,
      "low": 97.69000244140625,
      "close": 98.93000030517578,
      "volume": 2516400
    },
    {
      "time": "2025-11-06",
      "open": 98.75,
      "high": 98.94000244140625,
      "low": 97.0199966430664,
      "close": 97.16000366210938,
      "volume": 2677100
    },
    {
      "time": "2025-11-07",
      "open": 96.37000274658203,
      "high": 97.69999694824219,
      "low": 95.5199966430664,
      "close": 97.68000030517578,
      "volume": 3592100
    },
    {
      "time": "2025-11-10",
      "open": 99.05000305175781,
      "high": 99.12999725341797,
      "low": 97.94000244140625,
      "close": 98.62999725341797,
      "volume": 2331900
    },
    {
      "time": "2025-11-11",
      "open": 98.38999938964844,
      "high": 98.93000030517578,
      "low": 98.02999877929688,
      "close": 98.73999786376953,
      "volume": 1262900
    },
    {
      "time": "2025-11-12",
      "open": 98.97000122070312,
      "high": 99.5999984741211,
      "low": 98.3499984741211,
      "close": 98.4800033569336,
      "volume": 2438600
    },
    {
      "time": "2025-11-13",
      "open": 97.76000213623047,
      "high": 98.08999633789062,
      "low": 95.33999633789062,
      "close": 95.72000122070312,
      "volume": 3265200
    },
    {
      "time": "2025-11-14",
      "open": 94.30999755859375,
      "high": 96.4800033569336,
      "low": 94.29000091552734,
      "close": 95.98999786376953,
      "volume": 2981400
    },
    {
      "time": "2025-11-17",
      "open": 95.58000183105469,
      "high": 96.12000274658203,
      "low": 93.69999694824219,
      "close": 94.0999984741211,
      "volume": 2574100
    },
    {
      "time": "2025-11-18",
      "open": 93.54000091552734,
      "high": 95.04000091552734,
      "low": 93.37000274658203,
      "close": 94.37999725341797,
      "volume": 3036700
    },
    {
      "time": "2025-11-19",
      "open": 94.41000366210938,
      "high": 95.55000305175781,
      "low": 93.98999786376953,
      "close": 94.37999725341797,
      "volume": 1550100
    },
    {
      "time": "2025-11-20",
      "open": 95.9000015258789,
      "high": 96.6500015258789,
      "low": 92.55000305175781,
      "close": 92.63999938964844,
      "volume": 3591000
    },
    {
      "time": "2025-11-21",
      "open": 92.94000244140625,
      "high": 95.8499984741211,
      "low": 92.8499984741211,
      "close": 95.25,
      "volume": 3040600
    },
    {
      "time": "2025-11-24",
      "open": 95.37000274658203,
      "high": 97.18000030517578,
      "low": 95.22000122070312,
      "close": 96.97000122070312,
      "volume": 1837200
    },
    {
      "time": "2025-11-25",
      "open": 97.31999969482422,
      "high": 99.29000091552734,
      "low": 97.05000305175781,
      "close": 99.0999984741211,
      "volume": 1824800
    },
    {
      "time": "2025-11-26",
      "open": 99.0999984741211,
      "high": 100.5999984741211,
      "low": 98.9800033569336,
      "close": 99.98999786376953,
      "volume": 1415200
    },
    {
      "time": "2025-11-28",
      "open": 100.33000183105469,
      "high": 100.58999633789062,
      "low": 99.91000366210938,
      "close": 100.58000183105469,
      "volume": 672500
    },
    {
      "time": "2025-12-01",
      "open": 99.30000305175781,
      "high": 100.2699966430664,
      "low": 99.19000244140625,
      "close": 99.30999755859375,
      "volume": 1536100
    },
    {
      "time": "2025-12-02",
      "open": 99.98999786376953,
      "high": 99.98999786376953,
      "low": 99.12000274658203,
      "close": 99.12999725341797,
      "volume": 1170500
    },
    {
      "time": "2025-12-03",
      "open": 99.37999725341797,
      "high": 101.01000213623047,
      "low": 99.2699966430664,
      "close": 100.94000244140625,
      "volume": 1094000
    },
    {
      "time": "2025-12-04",
      "open": 100.68000030517578,
      "high": 102.16999816894531,
      "low": 100.5,
      "close": 101.83000183105469,
      "volume": 4244400
    },
    {
      "time": "2025-12-05",
      "open": 101.68000030517578,
      "high": 102.16000366210938,
      "low": 101.19000244140625,
      "close": 101.38999938964844,
      "volume": 1412300
    },
    {
      "time": "2025-12-08",
      "open": 102.16000366210938,
      "high": 102.18000030517578,
      "low": 101.16999816894531,
      "close": 101.45999908447266,
      "volume": 1465200
    },
    {
      "time": "2025-12-09",
      "open": 101.16999816894531,
      "high": 102.26000213623047,
      "low": 101.12999725341797,
      "close": 101.6500015258789,
      "volume": 1472000
    },
    {
      "time": "2025-12-10",
      "open": 101.44000244140625,
      "high": 103.7300033569336,
      "low": 101.31999969482422,
      "close": 103.04000091552734,
      "volume": 2812400
    },
    {
      "time": "2025-12-11",
      "open": 102.95999908447266,
      "high": 104.33000183105469,
      "low": 102.83000183105469,
      "close": 104.23999786376953,
      "volume": 2236400
    },
    {
      "time": "2025-12-12",
      "open": 104.30000305175781,
      "high": 104.4000015258789,
      "low": 102.48999786376953,
      "close": 102.6500015258789,
      "volume": 2856700
    },
    {
      "time": "2025-12-15",
      "open": 103.33000183105469,
      "high": 103.37000274658203,
      "low": 101.79000091552734,
      "close": 101.83999633789062,
      "volume": 2132400
    },
    {
      "time": "2025-12-16",
      "open": 101.54000091552734,
      "high": 102.2699966430664,
      "low": 100.80000305175781,
      "close": 101.37000274658203,
      "volume": 4117900
    },
    {
      "time": "2025-12-17",
      "open": 101.55999755859375,
      "high": 102.29000091552734,
      "low": 100.08999633789062,
      "close": 100.2699966430664,
      "volume": 3891100
    },
    {
      "time": "2025-12-18",
      "open": 101.48999786376953,
      "high": 101.95999908447266,
      "low": 100.69999694824219,
      "close": 100.9000015258789,
      "volume": 2729800
    },
    {
      "time": "2025-12-19",
      "open": 101.0999984741211,
      "high": 102,
      "low": 101.04000091552734,
      "close": 101.7699966430664,
      "volume": 2452200
    },
    {
      "time": "2025-12-22",
      "open": 101.95999908447266,
      "high": 103.0999984741211,
      "low": 101.93000030517578,
      "close": 102.4800033569336,
      "volume": 2326200
    },
    {
      "time": "2025-12-23",
      "open": 102.0199966430664,
      "high": 102.33000183105469,
      "low": 101.6500015258789,
      "close": 101.88999938964844,
      "volume": 2321600
    },
    {
      "time": "2025-12-24",
      "open": 101.77999877929688,
      "high": 102.19999694824219,
      "low": 101.5,
      "close": 102.13999938964844,
      "volume": 1058100
    },
    {
      "time": "2025-12-26",
      "open": 102.08999633789062,
      "high": 102.1500015258789,
      "low": 101.22000122070312,
      "close": 101.62000274658203,
      "volume": 1499000
    },
    {
      "time": "2025-12-29",
      "open": 101.13999938964844,
      "high": 101.62999725341797,
      "low": 100.7699966430664,
      "close": 100.9800033569336,
      "volume": 3204100
    },
    {
      "time": "2025-12-30",
      "open": 101,
      "high": 101.0999984741211,
      "low": 100.22000122070312,
      "close": 100.25,
      "volume": 2060700
    },
    {
      "time": "2025-12-31",
      "open": 100.30000305175781,
      "high": 100.3499984741211,
      "low": 99.44999694824219,
      "close": 99.5199966430664,
      "volume": 2654200
    },
    {
      "time": "2026-01-02",
      "open": 100.08999633789062,
      "high": 100.66000366210938,
      "low": 99.37000274658203,
      "close": 100.54000091552734,
      "volume": 4299000
    },
    {
      "time": "2026-01-05",
      "open": 100.97000122070312,
      "high": 102.48999786376953,
      "low": 100.87999725341797,
      "close": 102.16000366210938,
      "volume": 4238000
    },
    {
      "time": "2026-01-06",
      "open": 101.97000122070312,
      "high": 103.58000183105469,
      "low": 101.66999816894531,
      "close": 103.5,
      "volume": 3685900
    },
    {
      "time": "2026-01-07",
      "open": 103.62999725341797,
      "high": 103.80000305175781,
      "low": 102.66999816894531,
      "close": 103.26000213623047,
      "volume": 3106200
    },
    {
      "time": "2026-01-08",
      "open": 102.94000244140625,
      "high": 104.66000366210938,
      "low": 102.83000183105469,
      "close": 104.4000015258789,
      "volume": 4407300
    },
    {
      "time": "2026-01-09",
      "open": 104.9000015258789,
      "high": 105.70999908447266,
      "low": 104.31999969482422,
      "close": 105.16999816894531,
      "volume": 4238800
    },
    {
      "time": "2026-01-12",
      "open": 104.7699966430664,
      "high": 105.73999786376953,
      "low": 104.37000274658203,
      "close": 105.66999816894531,
      "volume": 3083500
    },
    {
      "time": "2026-01-13",
      "open": 106.02999877929688,
      "high": 106.25,
      "low": 105.26000213623047,
      "close": 105.6500015258789,
      "volume": 2676100
    },
    {
      "time": "2026-01-14",
      "open": 105.5199966430664,
      "high": 106.45999908447266,
      "low": 105.1500015258789,
      "close": 106.36000061035156,
      "volume": 9119800
    },
    {
      "time": "2026-01-15",
      "open": 106.69000244140625,
      "high": 107.91000366210938,
      "low": 106.5999984741211,
      "close": 107.30000305175781,
      "volume": 4245500
    },
    {
      "time": "2026-01-16",
      "open": 107.43000030517578,
      "high": 108,
      "low": 107,
      "close": 107.38999938964844,
      "volume": 4543800
    },
    {
      "time": "2026-01-20",
      "open": 105.55999755859375,
      "high": 107.12999725341797,
      "low": 105.52999877929688,
      "close": 106.12999725341797,
      "volume": 5487200
    },
    {
      "time": "2026-01-21",
      "open": 106.93000030517578,
      "high": 108.54000091552734,
      "low": 106.26000213623047,
      "close": 108.20999908447266,
      "volume": 6212500
    },
    {
      "time": "2026-01-22",
      "open": 109.04000091552734,
      "high": 109.76000213623047,
      "low": 108.87000274658203,
      "close": 109,
      "volume": 5112300
    },
    {
      "time": "2026-01-23",
      "open": 108.69999694824219,
      "high": 108.69999694824219,
      "low": 106.87999725341797,
      "close": 107.0199966430664,
      "volume": 4675600
    },
    {
      "time": "2026-01-26",
      "open": 107.12000274658203,
      "high": 107.76000213623047,
      "low": 106.48999786376953,
      "close": 106.6500015258789,
      "volume": 4070700
    },
    {
      "time": "2026-01-27",
      "open": 106.69000244140625,
      "high": 107.02999877929688,
      "low": 106.16000366210938,
      "close": 106.95999908447266,
      "volume": 2929500
    },
    {
      "time": "2026-01-28",
      "open": 107.45999908447266,
      "high": 107.76000213623047,
      "low": 106.11000061035156,
      "close": 106.38999938964844,
      "volume": 6857700
    },
    {
      "time": "2026-01-29",
      "open": 106.69000244140625,
      "high": 107.0999984741211,
      "low": 104.83000183105469,
      "close": 106.4000015258789,
      "volume": 5441800
    },
    {
      "time": "2026-01-30",
      "open": 105.4800033569336,
      "high": 106.2699966430664,
      "low": 104.23999786376953,
      "close": 104.91999816894531,
      "volume": 4652200
    },
    {
      "time": "2026-02-02",
      "open": 104.44000244140625,
      "high": 106.56999969482422,
      "low": 104.4000015258789,
      "close": 105.93000030517578,
      "volume": 4567200
    },
    {
      "time": "2026-02-03",
      "open": 106.29000091552734,
      "high": 107.0999984741211,
      "low": 104.48999786376953,
      "close": 106.22000122070312,
      "volume": 5297900
    },
    {
      "time": "2026-02-04",
      "open": 106.7699966430664,
      "high": 106.91999816894531,
      "low": 103.91999816894531,
      "close": 105.31999969482422,
      "volume": 6521900
    },
    {
      "time": "2026-02-05",
      "open": 104.4800033569336,
      "high": 105.73999786376953,
      "low": 103.08000183105469,
      "close": 103.43000030517578,
      "volume": 4987800
    },
    {
      "time": "2026-02-06",
      "open": 104.97000122070312,
      "high": 107.38999938964844,
      "low": 104.9000015258789,
      "close": 107.0999984741211,
      "volume": 3623400
    },
    {
      "time": "2026-02-09",
      "open": 107.05999755859375,
      "high": 108.19000244140625,
      "low": 106.45999908447266,
      "close": 107.87000274658203,
      "volume": 3555600
    },
    {
      "time": "2026-02-10",
      "open": 107.98999786376953,
      "high": 108.52999877929688,
      "low": 107.47000122070312,
      "close": 107.58999633789062,
      "volume": 3950500
    },
    {
      "time": "2026-02-11",
      "open": 108.5,
      "high": 108.69000244140625,
      "low": 105.91999816894531,
      "close": 107.11000061035156,
      "volume": 4786100
    },
    {
      "time": "2026-02-12",
      "open": 107.94000244140625,
      "high": 108.08999633789062,
      "low": 104.44000244140625,
      "close": 104.9000015258789,
      "volume": 4413500
    },
    {
      "time": "2026-02-13",
      "open": 105.33000183105469,
      "high": 107.18000030517578,
      "low": 104.4800033569336,
      "close": 106.26000213623047,
      "volume": 4367500
    },
    {
      "time": "2026-02-17",
      "open": 106.0199966430664,
      "high": 106.83000183105469,
      "low": 104.69999694824219,
      "close": 106.30000305175781,
      "volume": 3756900
    },
    {
      "time": "2026-02-18",
      "open": 106.2699966430664,
      "high": 107.87000274658203,
      "low": 105.83000183105469,
      "close": 106.70999908447266,
      "volume": 2985300
    },
    {
      "time": "2026-02-19",
      "open": 106.12000274658203,
      "high": 106.95999908447266,
      "low": 105.54000091552734,
      "close": 106.94000244140625,
      "volume": 4136500
    },
    {
      "time": "2026-02-20",
      "open": 106.22000122070312,
      "high": 108.0199966430664,
      "low": 105.94999694824219,
      "close": 106.95999908447266,
      "volume": 5495800
    },
    {
      "time": "2026-02-23",
      "open": 106.44999694824219,
      "high": 106.83999633789062,
      "low": 104.33999633789062,
      "close": 105.29000091552734,
      "volume": 3490200
    },
    {
      "time": "2026-02-24",
      "open": 105.22000122070312,
      "high": 106.75,
      "low": 105.05999755859375,
      "close": 106.43000030517578,
      "volume": 2476500
    },
    {
      "time": "2026-02-25",
      "open": 107.22000122070312,
      "high": 107.2300033569336,
      "low": 106.08999633789062,
      "close": 106.94999694824219,
      "volume": 2193900
    },
    {
      "time": "2026-02-26",
      "open": 107.11000061035156,
      "high": 107.61000061035156,
      "low": 105.95999908447266,
      "close": 107.51000213623047,
      "volume": 2707100
    },
    {
      "time": "2026-02-27",
      "open": 105.95999908447266,
      "high": 106.19999694824219,
      "low": 105.0199966430664,
      "close": 105.72000122070312,
      "volume": 4728600
    },
    {
      "time": "2026-03-02",
      "open": 104.23999786376953,
      "high": 106.83000183105469,
      "low": 104.22000122070312,
      "close": 106.62999725341797,
      "volume": 5048800
    },
    {
      "time": "2026-03-03",
      "open": 103.79000091552734,
      "high": 105.54000091552734,
      "low": 102.37999725341797,
      "close": 104.79000091552734,
      "volume": 7867300
    },
    {
      "time": "2026-03-04",
      "open": 105.56999969482422,
      "high": 106.27999877929688,
      "low": 104.61000061035156,
      "close": 105.80999755859375,
      "volume": 4247600
    },
    {
      "time": "2026-03-05",
      "open": 104.70999908447266,
      "high": 105.41000366210938,
      "low": 102.75,
      "close": 103.79000091552734,
      "volume": 5706900
    },
    {
      "time": "2026-03-06",
      "open": 101.68000030517578,
      "high": 102.38999938964844,
      "low": 101.04000091552734,
      "close": 101.4000015258789,
      "volume": 6142200
    },
    {
      "time": "2026-03-09",
      "open": 100.08000183105469,
      "high": 102.93000030517578,
      "low": 98.80999755859375,
      "close": 102.51000213623047,
      "volume": 7566600
    },
    {
      "time": "2026-03-10",
      "open": 102.31999969482422,
      "high": 104.16999816894531,
      "low": 102.05000305175781,
      "close": 102.41999816894531,
      "volume": 6281400
    },
    {
      "time": "2026-03-11",
      "open": 102.01000213623047,
      "high": 102.81999969482422,
      "low": 101.30999755859375,
      "close": 102.22000122070312,
      "volume": 6346300
    },
    {
      "time": "2026-03-12",
      "open": 100.62999725341797,
      "high": 100.97000122070312,
      "low": 99.69000244140625,
      "close": 100.02999877929688,
      "volume": 6097900
    },
    {
      "time": "2026-03-13",
      "open": 100.73999786376953,
      "high": 101.30000305175781,
      "low": 99.26000213623047,
      "close": 99.6500015258789,
      "volume": 9227000
    },
    {
      "time": "2026-03-16",
      "open": 100.94000244140625,
      "high": 101.62999725341797,
      "low": 100.37999725341797,
      "close": 100.61000061035156,
      "volume": 4798400
    },
    {
      "time": "2026-03-17",
      "open": 101.19000244140625,
      "high": 101.93000030517578,
      "low": 100.83000183105469,
      "close": 101.29000091552734,
      "volume": 4724500
    },
    {
      "time": "2026-03-18",
      "open": 100.5999984741211,
      "high": 100.91999816894531,
      "low": 99.58000183105469,
      "close": 99.63999938964844,
      "volume": 4866400
    },
    {
      "time": "2026-03-19",
      "open": 98.41999816894531,
      "high": 101.23999786376953,
      "low": 98.26000213623047,
      "close": 100.2699966430664,
      "volume": 8192900
    },
    {
      "time": "2026-03-20",
      "open": 100.0199966430664,
      "high": 100.22000122070312,
      "low": 97.36000061035156,
      "close": 98.08999633789062,
      "volume": 5949700
    },
    {
      "time": "2026-03-23",
      "open": 100.06999969482422,
      "high": 101.77999877929688,
      "low": 99.6500015258789,
      "close": 100.19000244140625,
      "volume": 8311600
    },
    {
      "time": "2026-03-24",
      "open": 99.16000366210938,
      "high": 101.05000305175781,
      "low": 98.80000305175781,
      "close": 100.51000213623047,
      "volume": 7851500
    },
    {
      "time": "2026-03-25",
      "open": 101.68000030517578,
      "high": 102.2300033569336,
      "low": 100.80999755859375,
      "close": 101.75,
      "volume": 5161500
    },
    {
      "time": "2026-03-26",
      "open": 100.52999877929688,
      "high": 101.73999786376953,
      "low": 99.8499984741211,
      "close": 99.94999694824219,
      "volume": 3585600
    },
    {
      "time": "2026-03-27",
      "open": 99.37999725341797,
      "high": 99.66999816894531,
      "low": 97.94000244140625,
      "close": 98.19000244140625,
      "volume": 3822200
    },
    {
      "time": "2026-03-30",
      "open": 99.06999969482422,
      "high": 99.06999969482422,
      "low": 96.41000366210938,
      "close": 96.7699966430664,
      "volume": 3675600
    },
    {
      "time": "2026-03-31",
      "open": 98.18000030517578,
      "high": 100.56999969482422,
      "low": 97.88999938964844,
      "close": 100.16999816894531,
      "volume": 6235600
    },
    {
      "time": "2026-04-01",
      "open": 100.9800033569336,
      "high": 101.9800033569336,
      "low": 100.66999816894531,
      "close": 100.79000091552734,
      "volume": 4011100
    },
    {
      "time": "2026-04-02",
      "open": 98.95999908447266,
      "high": 101.95999908447266,
      "low": 98.94999694824219,
      "close": 101.5199966430664,
      "volume": 3230100
    },
    {
      "time": "2026-04-06",
      "open": 101.37999725341797,
      "high": 102.20999908447266,
      "low": 101.13999938964844,
      "close": 101.95999908447266,
      "volume": 2449300
    },
    {
      "time": "2026-04-07",
      "open": 101.58000183105469,
      "high": 102.4000015258789,
      "low": 100.80999755859375,
      "close": 102.19000244140625,
      "volume": 5059500
    },
    {
      "time": "2026-04-08",
      "open": 105.68000030517578,
      "high": 105.97000122070312,
      "low": 104.41999816894531,
      "close": 105.2300033569336,
      "volume": 2842800
    },
    {
      "time": "2026-04-09",
      "open": 104.55000305175781,
      "high": 106.19999694824219,
      "low": 104.55000305175781,
      "close": 105.80999755859375,
      "volume": 1830600
    },
    {
      "time": "2026-04-10",
      "open": 106.02999877929688,
      "high": 106.12999725341797,
      "low": 105.19000244140625,
      "close": 105.56999969482422,
      "volume": 1512000
    },
    {
      "time": "2026-04-13",
      "open": 105.13999938964844,
      "high": 107.20999908447266,
      "low": 105.0999984741211,
      "close": 107.0999984741211,
      "volume": 2600700
    },
    {
      "time": "2026-04-14",
      "open": 107.97000122070312,
      "high": 108.86000061035156,
      "low": 107.58999633789062,
      "close": 108.54000091552734,
      "volume": 2916700
    },
    {
      "time": "2026-04-15",
      "open": 108.5999984741211,
      "high": 108.91999816894531,
      "low": 108.11000061035156,
      "close": 108.83999633789062,
      "volume": 1454300
    },
    {
      "time": "2026-04-16",
      "open": 108.87999725341797,
      "high": 109.23999786376953,
      "low": 108.31999969482422,
      "close": 109.06999969482422,
      "volume": 2554000
    },
    {
      "time": "2026-04-17",
      "open": 110.5999984741211,
      "high": 112.1500015258789,
      "low": 110.37000274658203,
      "close": 111.43000030517578,
      "volume": 3254500
    },
    {
      "time": "2026-04-20",
      "open": 111.0199966430664,
      "high": 112.19999694824219,
      "low": 110.93000030517578,
      "close": 112.08000183105469,
      "volume": 1878300
    },
    {
      "time": "2026-04-21",
      "open": 112.4000015258789,
      "high": 113.05999755859375,
      "low": 110.6500015258789,
      "close": 110.95999908447266,
      "volume": 3087600
    },
    {
      "time": "2026-04-22",
      "open": 112.22000122070312,
      "high": 112.36000061035156,
      "low": 111.11000061035156,
      "close": 111.73999786376953,
      "volume": 1704600
    },
    {
      "time": "2026-04-23",
      "open": 111.83999633789062,
      "high": 112.27999877929688,
      "low": 109.91000366210938,
      "close": 111.33000183105469,
      "volume": 3574300
    },
    {
      "time": "2026-04-24",
      "open": 111.83999633789062,
      "high": 112.38999938964844,
      "low": 110.83000183105469,
      "close": 111.79000091552734,
      "volume": 2019400
    },
    {
      "time": "2026-04-27",
      "open": 111.91000366210938,
      "high": 112.44999694824219,
      "low": 111.6500015258789,
      "close": 112,
      "volume": 1848300
    },
    {
      "time": "2026-04-28",
      "open": 111.5199966430664,
      "high": 111.91999816894531,
      "low": 110.2699966430664,
      "close": 110.68000030517578,
      "volume": 1782800
    },
    {
      "time": "2026-04-29",
      "open": 110.66999816894531,
      "high": 110.8499984741211,
      "low": 109.26000213623047,
      "close": 109.95999908447266,
      "volume": 2097600
    },
    {
      "time": "2026-04-30",
      "open": 110.38999938964844,
      "high": 112.44000244140625,
      "low": 110.13999938964844,
      "close": 112.33999633789062,
      "volume": 2873500
    },
    {
      "time": "2026-05-01",
      "open": 112.5999984741211,
      "high": 113.05999755859375,
      "low": 111.77999877929688,
      "close": 112.83999633789062,
      "volume": 2266100
    },
    {
      "time": "2026-05-04",
      "open": 112.63999938964844,
      "high": 113.47000122070312,
      "low": 111.58000183105469,
      "close": 112.2699966430664,
      "volume": 3293500
    },
    {
      "time": "2026-05-05",
      "open": 113.22000122070312,
      "high": 114.33000183105469,
      "low": 113.13999938964844,
      "close": 114.19000244140625,
      "volume": 1870800
    },
    {
      "time": "2026-05-06",
      "open": 115.29000091552734,
      "high": 115.9800033569336,
      "low": 114.48999786376953,
      "close": 115.88999938964844,
      "volume": 1794800
    },
    {
      "time": "2026-05-07",
      "open": 116.18000030517578,
      "high": 116.19999694824219,
      "low": 113.5999984741211,
      "close": 114.04000091552734,
      "volume": 2948100
    },
    {
      "time": "2026-05-08",
      "open": 114.77999877929688,
      "high": 115.12999725341797,
      "low": 114.19999694824219,
      "close": 114.83999633789062,
      "volume": 2659200
    },
    {
      "time": "2026-05-11",
      "open": 115.16000366210938,
      "high": 115.98999786376953,
      "low": 115.0199966430664,
      "close": 115.30999755859375,
      "volume": 1558900
    },
    {
      "time": "2026-05-12",
      "open": 114.76000213623047,
      "high": 114.80000305175781,
      "low": 112.44000244140625,
      "close": 114.18000030517578,
      "volume": 2483200
    },
    {
      "time": "2026-05-13",
      "open": 114.3499984741211,
      "high": 114.56999969482422,
      "low": 113.12000274658203,
      "close": 114.20999908447266,
      "volume": 1582300
    },
    {
      "time": "2026-05-14",
      "open": 114.63999938964844,
      "high": 115.41999816894531,
      "low": 113.94000244140625,
      "close": 114.91999816894531,
      "volume": 1587600
    },
    {
      "time": "2026-05-15",
      "open": 113.2699966430664,
      "high": 113.2699966430664,
      "low": 112.04000091552734,
      "close": 112.20999908447266,
      "volume": 2454100
    },
    {
      "time": "2026-05-18",
      "open": 112.63999938964844,
      "high": 112.73999786376953,
      "low": 110.69999694824219,
      "close": 111.51000213623047,
      "volume": 2298300
    },
    {
      "time": "2026-05-19",
      "open": 110.66999816894531,
      "high": 111.13999938964844,
      "low": 109.3499984741211,
      "close": 110.31999969482422,
      "volume": 2337100
    },
    {
      "time": "2026-05-20",
      "open": 111.0199966430664,
      "high": 113.18000030517578,
      "low": 110.48999786376953,
      "close": 113.08000183105469,
      "volume": 2204900
    },
    {
      "time": "2026-05-21",
      "open": 112.62999725341797,
      "high": 114.61000061035156,
      "low": 112.04000091552734,
      "close": 114.1500015258789,
      "volume": 2540700
    },
    {
      "time": "2026-05-22",
      "open": 114.7699966430664,
      "high": 115.80999755859375,
      "low": 114.63999938964844,
      "close": 115.19999694824219,
      "volume": 1482700
    },
    {
      "time": "2026-05-26",
      "open": 116.55999755859375,
      "high": 117.38999938964844,
      "low": 116.27999877929688,
      "close": 117.37999725341797,
      "volume": 1084000
    },
    {
      "time": "2026-05-27",
      "open": 117.62999725341797,
      "high": 117.87999725341797,
      "low": 116.91999816894531,
      "close": 117.30000305175781,
      "volume": 1953000
    },
    {
      "time": "2026-05-28",
      "open": 117.04000091552734,
      "high": 118.29000091552734,
      "low": 116.37999725341797,
      "close": 117.9800033569336,
      "volume": 1488800
    },
    {
      "time": "2026-05-29",
      "open": 117.75,
      "high": 117.75,
      "low": 116.51000213623047,
      "close": 117.33000183105469,
      "volume": 1620800
    },
    {
      "time": "2026-06-01",
      "open": 116.5,
      "high": 117.41999816894531,
      "low": 115.68000030517578,
      "close": 116.77999877929688,
      "volume": 1877500
    },
    {
      "time": "2026-06-02",
      "open": 116.58000183105469,
      "high": 117.93000030517578,
      "low": 116.56999969482422,
      "close": 117.83999633789062,
      "volume": 1262400
    },
    {
      "time": "2026-06-03",
      "open": 117.18000030517578,
      "high": 117.18000030517578,
      "low": 115.93000030517578,
      "close": 116.20999908447266,
      "volume": 1529300
    },
    {
      "time": "2026-06-04",
      "open": 116.16999816894531,
      "high": 118.33999633789062,
      "low": 115.8499984741211,
      "close": 117.98999786376953,
      "volume": 1264500
    },
    {
      "time": "2026-06-05",
      "open": 116.81999969482422,
      "high": 116.9000015258789,
      "low": 113.22000122070312,
      "close": 113.83000183105469,
      "volume": 2605300
    },
    {
      "time": "2026-06-08",
      "open": 115.33000183105469,
      "high": 115.88999938964844,
      "low": 114.61000061035156,
      "close": 114.80000305175781,
      "volume": 2099800
    },
    {
      "time": "2026-06-09",
      "open": 116.02999877929688,
      "high": 117.52999877929688,
      "low": 112.18000030517578,
      "close": 115.16000366210938,
      "volume": 4374900
    },
    {
      "time": "2026-06-10",
      "open": 115,
      "high": 116.77999877929688,
      "low": 113.86000061035156,
      "close": 113.94999694824219,
      "volume": 2950300
    },
    {
      "time": "2026-06-11",
      "open": 114.88999938964844,
      "high": 117.61000061035156,
      "low": 114.80000305175781,
      "close": 117.37000274658203,
      "volume": 3648800
    },
    {
      "time": "2026-06-12",
      "open": 117.83999633789062,
      "high": 119.47000122070312,
      "low": 117.33000183105469,
      "close": 118.37999725341797,
      "volume": 2133000
    },
    {
      "time": "2026-06-15",
      "open": 120.19999694824219,
      "high": 120.63999938964844,
      "low": 119.05999755859375,
      "close": 119.33999633789062,
      "volume": 1913300
    },
    {
      "time": "2026-06-16",
      "open": 119.69000244140625,
      "high": 120.19000244140625,
      "low": 118.12000274658203,
      "close": 118.33000183105469,
      "volume": 1682300
    },
    {
      "time": "2026-06-17",
      "open": 118.47000122070312,
      "high": 119.76000213623047,
      "low": 117.0199966430664,
      "close": 117.37000274658203,
      "volume": 3953800
    },
    {
      "time": "2026-06-18",
      "open": 119.05000305175781,
      "high": 119.55999755859375,
      "low": 117.76000213623047,
      "close": 119.36000061035156,
      "volume": 2170100
    },
    {
      "time": "2026-06-22",
      "open": 120.06999969482422,
      "high": 121,
      "low": 119.68000030517578,
      "close": 120.45999908447266,
      "volume": 1249800
    },
    {
      "time": "2026-06-23",
      "open": 118.48999786376953,
      "high": 120.29000091552734,
      "low": 118.18000030517578,
      "close": 119.33000183105469,
      "volume": 2335700
    },
    {
      "time": "2026-06-24",
      "open": 119.5199966430664,
      "high": 121.08000183105469,
      "low": 119.11000061035156,
      "close": 119.87999725341797,
      "volume": 1763700
    },
    {
      "time": "2026-06-25",
      "open": 121,
      "high": 121.81999969482422,
      "low": 119.88999938964844,
      "close": 120.73999786376953,
      "volume": 2001800
    },
    {
      "time": "2026-06-26",
      "open": 119.83999633789062,
      "high": 121.19999694824219,
      "low": 119.5,
      "close": 120.27999877929688,
      "volume": 2659800
    },
    {
      "time": "2026-06-29",
      "open": 120.5,
      "high": 120.88999938964844,
      "low": 119.08000183105469,
      "close": 120.86000061035156,
      "volume": 2059700
    },
    {
      "time": "2026-06-30",
      "open": 120.73999786376953,
      "high": 121.63999938964844,
      "low": 120.23999786376953,
      "close": 121.41999816894531,
      "volume": 1176000
    },
    {
      "time": "2026-07-01",
      "open": 121.1500015258789,
      "high": 122.3499984741211,
      "low": 120.83000183105469,
      "close": 120.94999694824219,
      "volume": 2087300
    },
    {
      "time": "2026-07-02",
      "open": 121.44000244140625,
      "high": 122.12999725341797,
      "low": 119.19999694824219,
      "close": 120.2300033569336,
      "volume": 1563200
    },
    {
      "time": "2026-07-06",
      "open": 120.31999969482422,
      "high": 121.41000366210938,
      "low": 120.31999969482422,
      "close": 120.79000091552734,
      "volume": 931900
    },
    {
      "time": "2026-07-07",
      "open": 120.9000015258789,
      "high": 121.22000122070312,
      "low": 119.30999755859375,
      "close": 119.7300033569336,
      "volume": 1312600
    },
    {
      "time": "2026-07-08",
      "open": 118.83000183105469,
      "high": 119.26000213623047,
      "low": 117.4800033569336,
      "close": 118.62999725341797,
      "volume": 1407200
    },
    {
      "time": "2026-07-09",
      "open": 119.29000091552734,
      "high": 120.4000015258789,
      "low": 119.19999694824219,
      "close": 120.16000366210938,
      "volume": 1057300
    },
    {
      "time": "2026-07-10",
      "open": 120.33000183105469,
      "high": 120.5,
      "low": 118.69000244140625,
      "close": 119.62999725341797,
      "volume": 1289900
    },
    {
      "time": "2026-07-13",
      "open": 119.26000213623047,
      "high": 119.55000305175781,
      "low": 118.29000091552734,
      "close": 118.58999633789062,
      "volume": 1486000
    },
    {
      "time": "2026-07-14",
      "open": 119.45999908447266,
      "high": 119.66000366210938,
      "low": 118.75,
      "close": 119.05999755859375,
      "volume": 1590600
    },
    {
      "time": "2026-07-15",
      "open": 119.31999969482422,
      "high": 120.05999755859375,
      "low": 118.9000015258789,
      "close": 119.58000183105469,
      "volume": 1016000
    },
    {
      "time": "2026-07-16",
      "open": 119.12000274658203,
      "high": 120.38999938964844,
      "low": 119,
      "close": 119.5199966430664,
      "volume": 977600
    },
    {
      "time": "2026-07-17",
      "open": 118.05000305175781,
      "high": 119.69999694824219,
      "low": 117.87000274658203,
      "close": 118.88999938964844,
      "volume": 7188700
    },
    {
      "time": "2026-07-20",
      "open": 119.25,
      "high": 119.62999725341797,
      "low": 118.12000274658203,
      "close": 118.16999816894531,
      "volume": 1160400
    },
    {
      "time": "2026-07-21",
      "open": 118.58999633789062,
      "high": 119.94999694824219,
      "low": 118.3499984741211,
      "close": 119.83000183105469,
      "volume": 1925900
    },
    {
      "time": "2026-07-22",
      "open": 119.55000305175781,
      "high": 119.81999969482422,
      "low": 118.61000061035156,
      "close": 118.7300033569336,
      "volume": 1011800
    },
    {
      "time": "2026-07-23",
      "open": 117.58000183105469,
      "high": 118.44999694824219,
      "low": 117.31999969482422,
      "close": 118.08999633789062,
      "volume": 1466200
    },
    {
      "time": "2026-07-24",
      "open": 118.62000274658203,
      "high": 118.80000305175781,
      "low": 117.47000122070312,
      "close": 117.70999908447266,
      "volume": 1116199
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 94.17560012817383
    },
    {
      "time": "2025-10-06",
      "value": 94.35639999389649
    },
    {
      "time": "2025-10-07",
      "value": 94.51779998779297
    },
    {
      "time": "2025-10-08",
      "value": 94.71080001831055
    },
    {
      "time": "2025-10-09",
      "value": 94.90040008544922
    },
    {
      "time": "2025-10-10",
      "value": 95.04839996337891
    },
    {
      "time": "2025-10-13",
      "value": 95.28559997558594
    },
    {
      "time": "2025-10-14",
      "value": 95.5133999633789
    },
    {
      "time": "2025-10-15",
      "value": 95.7515998840332
    },
    {
      "time": "2025-10-16",
      "value": 95.9497998046875
    },
    {
      "time": "2025-10-17",
      "value": 96.1397998046875
    },
    {
      "time": "2025-10-20",
      "value": 96.36399993896484
    },
    {
      "time": "2025-10-21",
      "value": 96.57959991455078
    },
    {
      "time": "2025-10-22",
      "value": 96.71359985351563
    },
    {
      "time": "2025-10-23",
      "value": 96.83599990844726
    },
    {
      "time": "2025-10-24",
      "value": 97.00739990234375
    },
    {
      "time": "2025-10-27",
      "value": 97.19439987182618
    },
    {
      "time": "2025-10-28",
      "value": 97.3631999206543
    },
    {
      "time": "2025-10-29",
      "value": 97.52959991455079
    },
    {
      "time": "2025-10-30",
      "value": 97.68579986572266
    },
    {
      "time": "2025-10-31",
      "value": 97.84859985351562
    },
    {
      "time": "2025-11-03",
      "value": 97.93359985351563
    },
    {
      "time": "2025-11-04",
      "value": 98.00399978637695
    },
    {
      "time": "2025-11-05",
      "value": 98.08759979248048
    },
    {
      "time": "2025-11-06",
      "value": 98.12219985961914
    },
    {
      "time": "2025-11-07",
      "value": 98.16439987182618
    },
    {
      "time": "2025-11-10",
      "value": 98.23439987182617
    },
    {
      "time": "2025-11-11",
      "value": 98.31679977416992
    },
    {
      "time": "2025-11-12",
      "value": 98.39579986572265
    },
    {
      "time": "2025-11-13",
      "value": 98.39619995117188
    },
    {
      "time": "2025-11-14",
      "value": 98.3931999206543
    },
    {
      "time": "2025-11-17",
      "value": 98.34779983520508
    },
    {
      "time": "2025-11-18",
      "value": 98.31919982910156
    },
    {
      "time": "2025-11-19",
      "value": 98.29499984741211
    },
    {
      "time": "2025-11-20",
      "value": 98.20039978027344
    },
    {
      "time": "2025-11-21",
      "value": 98.17719970703125
    },
    {
      "time": "2025-11-24",
      "value": 98.18019973754883
    },
    {
      "time": "2025-11-25",
      "value": 98.22859970092773
    },
    {
      "time": "2025-11-26",
      "value": 98.2897996520996
    },
    {
      "time": "2025-11-28",
      "value": 98.31499969482422
    },
    {
      "time": "2025-12-01",
      "value": 98.33019958496094
    },
    {
      "time": "2025-12-02",
      "value": 98.33019958496094
    },
    {
      "time": "2025-12-03",
      "value": 98.37059967041016
    },
    {
      "time": "2025-12-04",
      "value": 98.45399963378907
    },
    {
      "time": "2025-12-05",
      "value": 98.54659957885742
    },
    {
      "time": "2025-12-08",
      "value": 98.6243995666504
    },
    {
      "time": "2025-12-09",
      "value": 98.70399963378907
    },
    {
      "time": "2025-12-10",
      "value": 98.80839965820313
    },
    {
      "time": "2025-12-11",
      "value": 98.93259963989257
    },
    {
      "time": "2025-12-12",
      "value": 99.01319961547851
    },
    {
      "time": "2025-12-15",
      "value": 99.06259948730468
    },
    {
      "time": "2025-12-16",
      "value": 99.094599609375
    },
    {
      "time": "2025-12-17",
      "value": 99.12599960327148
    },
    {
      "time": "2025-12-18",
      "value": 99.15039962768554
    },
    {
      "time": "2025-12-19",
      "value": 99.20419952392578
    },
    {
      "time": "2025-12-22",
      "value": 99.3311996459961
    },
    {
      "time": "2025-12-23",
      "value": 99.39339965820312
    },
    {
      "time": "2025-12-24",
      "value": 99.43219970703124
    },
    {
      "time": "2025-12-26",
      "value": 99.44039978027344
    },
    {
      "time": "2025-12-29",
      "value": 99.47819992065429
    },
    {
      "time": "2025-12-30",
      "value": 99.51519989013671
    },
    {
      "time": "2025-12-31",
      "value": 99.49959976196288
    },
    {
      "time": "2026-01-02",
      "value": 99.51339981079101
    },
    {
      "time": "2026-01-05",
      "value": 99.58879989624023
    },
    {
      "time": "2026-01-06",
      "value": 99.6665998840332
    },
    {
      "time": "2026-01-07",
      "value": 99.71519989013672
    },
    {
      "time": "2026-01-08",
      "value": 99.77919998168946
    },
    {
      "time": "2026-01-09",
      "value": 99.86959991455078
    },
    {
      "time": "2026-01-12",
      "value": 99.98679992675781
    },
    {
      "time": "2026-01-13",
      "value": 100.12
    },
    {
      "time": "2026-01-14",
      "value": 100.25639999389648
    },
    {
      "time": "2026-01-15",
      "value": 100.41800003051758
    },
    {
      "time": "2026-01-16",
      "value": 100.61580001831055
    },
    {
      "time": "2026-01-20",
      "value": 100.75979995727539
    },
    {
      "time": "2026-01-21",
      "value": 100.98079986572266
    },
    {
      "time": "2026-01-22",
      "value": 101.20719985961914
    },
    {
      "time": "2026-01-23",
      "value": 101.37499984741211
    },
    {
      "time": "2026-01-26",
      "value": 101.5331999206543
    },
    {
      "time": "2026-01-27",
      "value": 101.70279983520508
    },
    {
      "time": "2026-01-28",
      "value": 101.91619979858399
    },
    {
      "time": "2026-01-29",
      "value": 102.12439987182617
    },
    {
      "time": "2026-01-30",
      "value": 102.34079986572266
    },
    {
      "time": "2026-02-02",
      "value": 102.57179992675782
    },
    {
      "time": "2026-02-03",
      "value": 102.80860000610352
    },
    {
      "time": "2026-02-04",
      "value": 103.06220001220703
    },
    {
      "time": "2026-02-05",
      "value": 103.22580001831055
    },
    {
      "time": "2026-02-06",
      "value": 103.42839996337891
    },
    {
      "time": "2026-02-09",
      "value": 103.60380004882812
    },
    {
      "time": "2026-02-10",
      "value": 103.75580001831055
    },
    {
      "time": "2026-02-11",
      "value": 103.88639999389649
    },
    {
      "time": "2026-02-12",
      "value": 103.99820007324219
    },
    {
      "time": "2026-02-13",
      "value": 104.14080017089844
    },
    {
      "time": "2026-02-17",
      "value": 104.24800018310548
    },
    {
      "time": "2026-02-18",
      "value": 104.34560012817383
    },
    {
      "time": "2026-02-19",
      "value": 104.45660018920898
    },
    {
      "time": "2026-02-20",
      "value": 104.56660018920898
    },
    {
      "time": "2026-02-23",
      "value": 104.63940017700196
    },
    {
      "time": "2026-02-24",
      "value": 104.70720016479493
    },
    {
      "time": "2026-02-25",
      "value": 104.76140014648438
    },
    {
      "time": "2026-02-26",
      "value": 104.8586001586914
    },
    {
      "time": "2026-02-27",
      "value": 104.93620025634766
    },
    {
      "time": "2026-03-02",
      "value": 105.04140014648438
    },
    {
      "time": "2026-03-03",
      "value": 105.1318002319336
    },
    {
      "time": "2026-03-04",
      "value": 105.23000015258789
    },
    {
      "time": "2026-03-05",
      "value": 105.27040023803711
    },
    {
      "time": "2026-03-06",
      "value": 105.24880020141602
    },
    {
      "time": "2026-03-09",
      "value": 105.26120025634765
    },
    {
      "time": "2026-03-10",
      "value": 105.26680023193359
    },
    {
      "time": "2026-03-11",
      "value": 105.27880020141602
    },
    {
      "time": "2026-03-12",
      "value": 105.25980010986328
    },
    {
      "time": "2026-03-13",
      "value": 105.24780014038086
    },
    {
      "time": "2026-03-16",
      "value": 105.26960021972656
    },
    {
      "time": "2026-03-17",
      "value": 105.28460021972656
    },
    {
      "time": "2026-03-18",
      "value": 105.23420013427734
    },
    {
      "time": "2026-03-19",
      "value": 105.16960006713867
    },
    {
      "time": "2026-03-20",
      "value": 105.06619995117188
    },
    {
      "time": "2026-03-23",
      "value": 104.98199996948242
    },
    {
      "time": "2026-03-24",
      "value": 104.88880004882813
    },
    {
      "time": "2026-03-25",
      "value": 104.81040008544922
    },
    {
      "time": "2026-03-26",
      "value": 104.69639999389648
    },
    {
      "time": "2026-03-27",
      "value": 104.53300003051758
    },
    {
      "time": "2026-03-30",
      "value": 104.32239990234375
    },
    {
      "time": "2026-03-31",
      "value": 104.1779998779297
    },
    {
      "time": "2026-04-01",
      "value": 104.07119995117188
    },
    {
      "time": "2026-04-02",
      "value": 103.93739990234376
    },
    {
      "time": "2026-04-06",
      "value": 103.7965998840332
    },
    {
      "time": "2026-04-07",
      "value": 103.7
    },
    {
      "time": "2026-04-08",
      "value": 103.6716000366211
    },
    {
      "time": "2026-04-09",
      "value": 103.64860000610352
    },
    {
      "time": "2026-04-10",
      "value": 103.63220001220704
    },
    {
      "time": "2026-04-13",
      "value": 103.64619995117188
    },
    {
      "time": "2026-04-14",
      "value": 103.71860000610351
    },
    {
      "time": "2026-04-15",
      "value": 103.77679992675782
    },
    {
      "time": "2026-04-16",
      "value": 103.83379989624024
    },
    {
      "time": "2026-04-17",
      "value": 103.95599990844727
    },
    {
      "time": "2026-04-20",
      "value": 104.12899993896484
    },
    {
      "time": "2026-04-21",
      "value": 104.20619995117187
    },
    {
      "time": "2026-04-22",
      "value": 104.28359985351562
    },
    {
      "time": "2026-04-23",
      "value": 104.3583999633789
    },
    {
      "time": "2026-04-24",
      "value": 104.45199996948242
    },
    {
      "time": "2026-04-27",
      "value": 104.59399993896484
    },
    {
      "time": "2026-04-28",
      "value": 104.68239990234375
    },
    {
      "time": "2026-04-29",
      "value": 104.75559982299805
    },
    {
      "time": "2026-04-30",
      "value": 104.8681997680664
    },
    {
      "time": "2026-05-01",
      "value": 104.9861996459961
    },
    {
      "time": "2026-05-04",
      "value": 105.09239959716797
    },
    {
      "time": "2026-05-05",
      "value": 105.27039962768555
    },
    {
      "time": "2026-05-06",
      "value": 105.459599609375
    },
    {
      "time": "2026-05-07",
      "value": 105.6013996887207
    },
    {
      "time": "2026-05-08",
      "value": 105.74799957275391
    },
    {
      "time": "2026-05-11",
      "value": 105.93979949951172
    },
    {
      "time": "2026-05-12",
      "value": 106.09079956054687
    },
    {
      "time": "2026-05-13",
      "value": 106.27919952392578
    },
    {
      "time": "2026-05-14",
      "value": 106.46139953613282
    },
    {
      "time": "2026-05-15",
      "value": 106.62979949951172
    },
    {
      "time": "2026-05-18",
      "value": 106.83199951171875
    },
    {
      "time": "2026-05-19",
      "value": 106.98819946289062
    },
    {
      "time": "2026-05-20",
      "value": 107.20139953613281
    },
    {
      "time": "2026-05-21",
      "value": 107.43999954223632
    },
    {
      "time": "2026-05-22",
      "value": 107.74339950561523
    },
    {
      "time": "2026-05-26",
      "value": 108.09799942016602
    },
    {
      "time": "2026-05-27",
      "value": 108.43179946899414
    },
    {
      "time": "2026-05-28",
      "value": 108.76559951782227
    },
    {
      "time": "2026-05-29",
      "value": 109.11939956665039
    },
    {
      "time": "2026-06-01",
      "value": 109.449599609375
    },
    {
      "time": "2026-06-02",
      "value": 109.844599609375
    },
    {
      "time": "2026-06-03",
      "value": 110.16499954223633
    },
    {
      "time": "2026-06-04",
      "value": 110.51459945678711
    },
    {
      "time": "2026-06-05",
      "value": 110.7561994934082
    },
    {
      "time": "2026-06-08",
      "value": 111.05319961547852
    },
    {
      "time": "2026-06-09",
      "value": 111.39259963989258
    },
    {
      "time": "2026-06-10",
      "value": 111.7361996459961
    },
    {
      "time": "2026-06-11",
      "value": 112.08019973754882
    },
    {
      "time": "2026-06-12",
      "value": 112.43199966430664
    },
    {
      "time": "2026-06-15",
      "value": 112.78839965820312
    },
    {
      "time": "2026-06-16",
      "value": 113.11579971313476
    },
    {
      "time": "2026-06-17",
      "value": 113.41939971923829
    },
    {
      "time": "2026-06-18",
      "value": 113.70199966430664
    },
    {
      "time": "2026-06-22",
      "value": 113.99499969482422
    },
    {
      "time": "2026-06-23",
      "value": 114.27019973754882
    },
    {
      "time": "2026-06-24",
      "value": 114.52579971313476
    },
    {
      "time": "2026-06-25",
      "value": 114.7697996520996
    },
    {
      "time": "2026-06-26",
      "value": 114.99859970092774
    },
    {
      "time": "2026-06-29",
      "value": 115.23439971923828
    },
    {
      "time": "2026-06-30",
      "value": 115.43419967651367
    },
    {
      "time": "2026-07-01",
      "value": 115.61159957885742
    },
    {
      "time": "2026-07-02",
      "value": 115.79699966430664
    },
    {
      "time": "2026-07-06",
      "value": 115.9779997253418
    },
    {
      "time": "2026-07-07",
      "value": 116.14599975585938
    },
    {
      "time": "2026-07-08",
      "value": 116.28279968261718
    },
    {
      "time": "2026-07-09",
      "value": 116.44599975585938
    },
    {
      "time": "2026-07-10",
      "value": 116.62499969482423
    },
    {
      "time": "2026-07-13",
      "value": 116.79759963989258
    },
    {
      "time": "2026-07-14",
      "value": 116.93199966430664
    },
    {
      "time": "2026-07-15",
      "value": 117.06679977416992
    },
    {
      "time": "2026-07-16",
      "value": 117.21179977416992
    },
    {
      "time": "2026-07-17",
      "value": 117.30579971313476
    },
    {
      "time": "2026-07-20",
      "value": 117.3513996887207
    },
    {
      "time": "2026-07-21",
      "value": 117.46719970703126
    },
    {
      "time": "2026-07-22",
      "value": 117.54499984741211
    },
    {
      "time": "2026-07-23",
      "value": 117.60059982299805
    },
    {
      "time": "2026-07-24",
      "value": 117.67119979858398
    }
  ],
  "analysis": null
}