{
  "ok": true,
  "cached": false,
  "ticker": "VUG",
  "price": 83.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This $222 Billion Vanguard ETF Is Trailing the S&P 500. That Almost Never Happens.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/353aa2d7-3672-3f6c-82ce-de434d7c6973/this-%24222-billion-vanguard.html",
      "published": "2026-07-22"
    },
    {
      "title": "Vanguard Growth vs S&P 500 Growth ETF: Which ETF Should Win Investors Over in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f4240e1e-8a2f-3f9d-884e-2a2a16219540/vanguard-growth-vs-s%26p-500.html",
      "published": "2026-07-21"
    },
    {
      "title": "2 Top Vanguard Funds That Are No-Brainer Buys for the Long Haul",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c349c7d1-ec89-3004-9bfd-fb70f7641860/2-top-vanguard-funds-that-are.html",
      "published": "2026-07-21"
    },
    {
      "title": "Meta, Tesla, Nvidia: This ETF Went All-In on the Magnificent Seven. Is It Paying Off?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5a93a533-bc19-31dd-8846-19787e88147c/meta%2C-tesla%2C-nvidia%3A-this-etf.html",
      "published": "2026-07-17"
    },
    {
      "title": "The Megacap Growth ETF That’s Been Beating the S&P 500 for a Decade Straight",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ac7d1dbc-ac25-3f69-952f-b2f6ad7030ba/the-megacap-growth-etf-that%E2%80%99s.html",
      "published": "2026-07-17"
    },
    {
      "title": "You Don’t Need Pershing Square to Own Bill Ackman’s Favorite Stocks. Here’s the Backdoor",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/16107999-7e5b-3734-b301-f1838f9eedd0/you-don%E2%80%99t-need-pershing.html",
      "published": "2026-07-16"
    },
    {
      "title": "This Growth ETF Costs 3 Cents and Has Beaten the S&P 500 in 95% of 5-Year Windows",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/243164f5-4041-3927-bef5-967345ce8fea/this-growth-etf-costs-3-cents.html",
      "published": "2026-07-15"
    },
    {
      "title": "VUG vs. SCHG: The Growth-ETF Showdown That Could Quietly Cost You Thousands",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/003ba154-77b9-3b23-81a7-b676397e71db/vug-vs.-schg%3A-the-growth-etf.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 75.47833251953125,
      "high": 75.88500213623047,
      "low": 75.40833282470703,
      "close": 75.70500183105469,
      "volume": 4621800
    },
    {
      "time": "2025-07-28",
      "open": 75.90499877929688,
      "high": 76.08000183105469,
      "low": 75.75,
      "close": 75.98999786376953,
      "volume": 4719600
    },
    {
      "time": "2025-07-29",
      "open": 76.22666931152344,
      "high": 76.34166717529297,
      "low": 75.56500244140625,
      "close": 75.63166809082031,
      "volume": 4738200
    },
    {
      "time": "2025-07-30",
      "open": 75.79666900634766,
      "high": 76.07333374023438,
      "low": 75.33000183105469,
      "close": 75.80332946777344,
      "volume": 5020800
    },
    {
      "time": "2025-07-31",
      "open": 77.125,
      "high": 77.14167022705078,
      "low": 75.6883316040039,
      "close": 75.86333465576172,
      "volume": 7786200
    },
    {
      "time": "2025-08-01",
      "open": 74.83833312988281,
      "high": 74.91999816894531,
      "low": 73.82833099365234,
      "close": 74.17333221435547,
      "volume": 7808400
    },
    {
      "time": "2025-08-04",
      "open": 74.82167053222656,
      "high": 75.6050033569336,
      "low": 74.7699966430664,
      "close": 75.5999984741211,
      "volume": 6037200
    },
    {
      "time": "2025-08-05",
      "open": 75.63833618164062,
      "high": 75.78500366210938,
      "low": 74.86333465576172,
      "close": 74.94833374023438,
      "volume": 4912800
    },
    {
      "time": "2025-08-06",
      "open": 75.03333282470703,
      "high": 76.00499725341797,
      "low": 75.0199966430664,
      "close": 75.96333312988281,
      "volume": 6385200
    },
    {
      "time": "2025-08-07",
      "open": 76.40833282470703,
      "high": 76.57167053222656,
      "low": 75.31500244140625,
      "close": 75.95166778564453,
      "volume": 5607600
    },
    {
      "time": "2025-08-08",
      "open": 76.12833404541016,
      "high": 76.59666442871094,
      "low": 76.0433349609375,
      "close": 76.52333068847656,
      "volume": 4806600
    },
    {
      "time": "2025-08-11",
      "open": 76.5,
      "high": 76.90666961669922,
      "low": 76.17166900634766,
      "close": 76.36666870117188,
      "volume": 5568600
    },
    {
      "time": "2025-08-12",
      "open": 76.68499755859375,
      "high": 77.17666625976562,
      "low": 76.2249984741211,
      "close": 77.16000366210938,
      "volume": 4574400
    },
    {
      "time": "2025-08-13",
      "open": 77.4749984741211,
      "high": 77.6050033569336,
      "low": 76.91666412353516,
      "close": 77.1433334350586,
      "volume": 5568000
    },
    {
      "time": "2025-08-14",
      "open": 76.98833465576172,
      "high": 77.44999694824219,
      "low": 76.92166900634766,
      "close": 77.25499725341797,
      "volume": 4351200
    },
    {
      "time": "2025-08-15",
      "open": 77.35166931152344,
      "high": 77.35166931152344,
      "low": 76.78500366210938,
      "close": 77.00833129882812,
      "volume": 4452600
    },
    {
      "time": "2025-08-18",
      "open": 76.913330078125,
      "high": 77.07333374023438,
      "low": 76.7316665649414,
      "close": 77.02166748046875,
      "volume": 4515600
    },
    {
      "time": "2025-08-19",
      "open": 76.93333435058594,
      "high": 76.98332977294922,
      "low": 75.79666900634766,
      "close": 75.9383316040039,
      "volume": 5317200
    },
    {
      "time": "2025-08-20",
      "open": 75.82167053222656,
      "high": 75.82666778564453,
      "low": 74.5433349609375,
      "close": 75.50833129882812,
      "volume": 5244600
    },
    {
      "time": "2025-08-21",
      "open": 75.33333587646484,
      "high": 75.59833526611328,
      "low": 74.8933334350586,
      "close": 75.19667053222656,
      "volume": 10678800
    },
    {
      "time": "2025-08-22",
      "open": 75.3116683959961,
      "high": 76.6433334350586,
      "low": 75.15166473388672,
      "close": 76.40333557128906,
      "volume": 4720200
    },
    {
      "time": "2025-08-25",
      "open": 76.24166870117188,
      "high": 76.69833374023438,
      "low": 76.08499908447266,
      "close": 76.2699966430664,
      "volume": 4108200
    },
    {
      "time": "2025-08-26",
      "open": 76.24666595458984,
      "high": 76.7249984741211,
      "low": 76.086669921875,
      "close": 76.69166564941406,
      "volume": 4500600
    },
    {
      "time": "2025-08-27",
      "open": 76.68333435058594,
      "high": 76.96666717529297,
      "low": 76.4800033569336,
      "close": 76.84333038330078,
      "volume": 4672800
    },
    {
      "time": "2025-08-28",
      "open": 76.92333221435547,
      "high": 77.4749984741211,
      "low": 76.71833038330078,
      "close": 77.33000183105469,
      "volume": 3831600
    },
    {
      "time": "2025-08-29",
      "open": 77.08000183105469,
      "high": 77.08000183105469,
      "low": 76.25,
      "close": 76.4366683959961,
      "volume": 4219800
    },
    {
      "time": "2025-09-02",
      "open": 75.26499938964844,
      "high": 75.86666870117188,
      "low": 74.94499969482422,
      "close": 75.82666778564453,
      "volume": 7438800
    },
    {
      "time": "2025-09-03",
      "open": 76.47333526611328,
      "high": 76.836669921875,
      "low": 76.17666625976562,
      "close": 76.65333557128906,
      "volume": 7643400
    },
    {
      "time": "2025-09-04",
      "open": 76.74333190917969,
      "high": 77.3499984741211,
      "low": 76.51667022705078,
      "close": 77.33499908447266,
      "volume": 4971600
    },
    {
      "time": "2025-09-05",
      "open": 77.88999938964844,
      "high": 77.91666412353516,
      "low": 76.55000305175781,
      "close": 77.0999984741211,
      "volume": 4822800
    },
    {
      "time": "2025-09-08",
      "open": 77.48999786376953,
      "high": 77.87833404541016,
      "low": 77.48999786376953,
      "close": 77.59500122070312,
      "volume": 4909200
    },
    {
      "time": "2025-09-09",
      "open": 77.74666595458984,
      "high": 77.92500305175781,
      "low": 77.3933334350586,
      "close": 77.87833404541016,
      "volume": 5140800
    },
    {
      "time": "2025-09-10",
      "open": 78.3550033569336,
      "high": 78.37166595458984,
      "low": 77.63666534423828,
      "close": 77.86833190917969,
      "volume": 5776800
    },
    {
      "time": "2025-09-11",
      "open": 78.2249984741211,
      "high": 78.4000015258789,
      "low": 77.92166900634766,
      "close": 78.31500244140625,
      "volume": 4687800
    },
    {
      "time": "2025-09-12",
      "open": 78.41666412353516,
      "high": 78.75666809082031,
      "low": 78.25333404541016,
      "close": 78.58499908447266,
      "volume": 5818800
    },
    {
      "time": "2025-09-15",
      "open": 78.8949966430664,
      "high": 79.375,
      "low": 78.8949966430664,
      "close": 79.36833190917969,
      "volume": 6201600
    },
    {
      "time": "2025-09-16",
      "open": 79.46499633789062,
      "high": 79.47333526611328,
      "low": 79.19000244140625,
      "close": 79.23666381835938,
      "volume": 5289600
    },
    {
      "time": "2025-09-17",
      "open": 79.15499877929688,
      "high": 79.24666595458984,
      "low": 78.20833587646484,
      "close": 78.93000030517578,
      "volume": 5771400
    },
    {
      "time": "2025-09-18",
      "open": 79.46499633789062,
      "high": 79.7316665649414,
      "low": 79.13666534423828,
      "close": 79.34500122070312,
      "volume": 4761600
    },
    {
      "time": "2025-09-19",
      "open": 79.75833129882812,
      "high": 80.12999725341797,
      "low": 79.54833221435547,
      "close": 80.06999969482422,
      "volume": 4181400
    },
    {
      "time": "2025-09-22",
      "open": 79.93000030517578,
      "high": 80.70166778564453,
      "low": 79.91666412353516,
      "close": 80.68000030517578,
      "volume": 5443200
    },
    {
      "time": "2025-09-23",
      "open": 80.6500015258789,
      "high": 80.6500015258789,
      "low": 79.64666748046875,
      "close": 79.83000183105469,
      "volume": 5924400
    },
    {
      "time": "2025-09-24",
      "open": 80.0633316040039,
      "high": 80.1050033569336,
      "low": 79.1449966430664,
      "close": 79.48500061035156,
      "volume": 4354200
    },
    {
      "time": "2025-09-25",
      "open": 78.90333557128906,
      "high": 79.288330078125,
      "low": 78.39833068847656,
      "close": 79.04666900634766,
      "volume": 4581000
    },
    {
      "time": "2025-09-26",
      "open": 79.22666931152344,
      "high": 79.45999908447266,
      "low": 78.7683334350586,
      "close": 79.40499877929688,
      "volume": 4215000
    },
    {
      "time": "2025-09-29",
      "open": 79.72000122070312,
      "high": 80.08333587646484,
      "low": 79.4816665649414,
      "close": 79.67500305175781,
      "volume": 19063200
    },
    {
      "time": "2025-09-30",
      "open": 79.625,
      "high": 80.01166534423828,
      "low": 79.3183364868164,
      "close": 79.93499755859375,
      "volume": 11383800
    },
    {
      "time": "2025-10-01",
      "open": 79.5633316040039,
      "high": 80.44667053222656,
      "low": 79.44667053222656,
      "close": 80.30999755859375,
      "volume": 6147000
    },
    {
      "time": "2025-10-02",
      "open": 80.79166412353516,
      "high": 80.79499816894531,
      "low": 80.18499755859375,
      "close": 80.54666900634766,
      "volume": 6426600
    },
    {
      "time": "2025-10-03",
      "open": 80.5999984741211,
      "high": 80.70999908447266,
      "low": 79.94499969482422,
      "close": 80.23999786376953,
      "volume": 5880600
    },
    {
      "time": "2025-10-06",
      "open": 80.6449966430664,
      "high": 81.01333618164062,
      "low": 80.37999725341797,
      "close": 80.83499908447266,
      "volume": 5592000
    },
    {
      "time": "2025-10-07",
      "open": 80.95333099365234,
      "high": 80.98332977294922,
      "low": 80.086669921875,
      "close": 80.35166931152344,
      "volume": 6393600
    },
    {
      "time": "2025-10-08",
      "open": 80.50499725341797,
      "high": 81.1816635131836,
      "low": 80.47166442871094,
      "close": 81.1816635131836,
      "volume": 4521600
    },
    {
      "time": "2025-10-09",
      "open": 81.22000122070312,
      "high": 81.22000122070312,
      "low": 80.6883316040039,
      "close": 81.08499908447266,
      "volume": 4506600
    },
    {
      "time": "2025-10-10",
      "open": 81.17500305175781,
      "high": 81.4183349609375,
      "low": 78.37833404541016,
      "close": 78.40666961669922,
      "volume": 7417200
    },
    {
      "time": "2025-10-13",
      "open": 79.69499969482422,
      "high": 80.05999755859375,
      "low": 79.33333587646484,
      "close": 79.9383316040039,
      "volume": 4935000
    },
    {
      "time": "2025-10-14",
      "open": 79.03500366210938,
      "high": 79.8949966430664,
      "low": 78.30166625976562,
      "close": 79.31500244140625,
      "volume": 7037400
    },
    {
      "time": "2025-10-15",
      "open": 80.08000183105469,
      "high": 80.375,
      "low": 78.9433364868164,
      "close": 79.74666595458984,
      "volume": 5523600
    },
    {
      "time": "2025-10-16",
      "open": 80.03666687011719,
      "high": 80.3933334350586,
      "low": 78.78333282470703,
      "close": 79.34666442871094,
      "volume": 5659200
    },
    {
      "time": "2025-10-17",
      "open": 78.96499633789062,
      "high": 79.92666625976562,
      "low": 78.7699966430664,
      "close": 79.7066650390625,
      "volume": 5904000
    },
    {
      "time": "2025-10-20",
      "open": 80.1866683959961,
      "high": 80.90833282470703,
      "low": 80.15833282470703,
      "close": 80.78333282470703,
      "volume": 4927800
    },
    {
      "time": "2025-10-21",
      "open": 80.74166870117188,
      "high": 80.92832946777344,
      "low": 80.51333618164062,
      "close": 80.74833679199219,
      "volume": 4438800
    },
    {
      "time": "2025-10-22",
      "open": 80.83833312988281,
      "high": 80.92166900634766,
      "low": 79.461669921875,
      "close": 80.16166687011719,
      "volume": 8328600
    },
    {
      "time": "2025-10-23",
      "open": 80.17166900634766,
      "high": 80.95500183105469,
      "low": 80.15666961669922,
      "close": 80.82666778564453,
      "volume": 10854000
    },
    {
      "time": "2025-10-24",
      "open": 81.46666717529297,
      "high": 81.84166717529297,
      "low": 81.34833526611328,
      "close": 81.60333251953125,
      "volume": 4420800
    },
    {
      "time": "2025-10-27",
      "open": 82.625,
      "high": 83.1050033569336,
      "low": 82.52333068847656,
      "close": 83.04666900634766,
      "volume": 5499600
    },
    {
      "time": "2025-10-28",
      "open": 83.51333618164062,
      "high": 83.9566650390625,
      "low": 83.20166778564453,
      "close": 83.67832946777344,
      "volume": 12576000
    },
    {
      "time": "2025-10-29",
      "open": 84.12333679199219,
      "high": 84.2300033569336,
      "low": 83.3066635131836,
      "close": 84.0433349609375,
      "volume": 8706000
    },
    {
      "time": "2025-10-30",
      "open": 83.49666595458984,
      "high": 83.65499877929688,
      "low": 82.71666717529297,
      "close": 82.72333526611328,
      "volume": 10278000
    },
    {
      "time": "2025-10-31",
      "open": 83.913330078125,
      "high": 83.95500183105469,
      "low": 82.8566665649414,
      "close": 83.14167022705078,
      "volume": 10717200
    },
    {
      "time": "2025-11-03",
      "open": 83.88166809082031,
      "high": 84.01000213623047,
      "low": 83.32333374023438,
      "close": 83.63999938964844,
      "volume": 8796000
    },
    {
      "time": "2025-11-04",
      "open": 82.47666931152344,
      "high": 83.00499725341797,
      "low": 82.0633316040039,
      "close": 82.24500274658203,
      "volume": 7266600
    },
    {
      "time": "2025-11-05",
      "open": 82.07167053222656,
      "high": 82.875,
      "low": 81.85166931152344,
      "close": 82.336669921875,
      "volume": 4914600
    },
    {
      "time": "2025-11-06",
      "open": 82.24333190917969,
      "high": 82.26000213623047,
      "low": 80.72833251953125,
      "close": 80.97333526611328,
      "volume": 8833800
    },
    {
      "time": "2025-11-07",
      "open": 80.44999694824219,
      "high": 80.78666687011719,
      "low": 79.30000305175781,
      "close": 80.74666595458984,
      "volume": 6737400
    },
    {
      "time": "2025-11-10",
      "open": 81.9566650390625,
      "high": 82.74500274658203,
      "low": 81.77833557128906,
      "close": 82.61000061035156,
      "volume": 6607800
    },
    {
      "time": "2025-11-11",
      "open": 82.24833679199219,
      "high": 82.57833099365234,
      "low": 81.89666748046875,
      "close": 82.48332977294922,
      "volume": 5431200
    },
    {
      "time": "2025-11-12",
      "open": 82.86000061035156,
      "high": 82.94833374023438,
      "low": 81.80166625976562,
      "close": 82.24500274658203,
      "volume": 4650600
    },
    {
      "time": "2025-11-13",
      "open": 81.73999786376953,
      "high": 81.8116683959961,
      "low": 80.24333190917969,
      "close": 80.4800033569336,
      "volume": 11054400
    },
    {
      "time": "2025-11-14",
      "open": 79.31999969482422,
      "high": 81.19000244140625,
      "low": 79.05500030517578,
      "close": 80.586669921875,
      "volume": 6345000
    },
    {
      "time": "2025-11-17",
      "open": 80.17500305175781,
      "high": 80.95333099365234,
      "low": 79.34166717529297,
      "close": 79.88166809082031,
      "volume": 6039000
    },
    {
      "time": "2025-11-18",
      "open": 79.3116683959961,
      "high": 79.69000244140625,
      "low": 78.2300033569336,
      "close": 78.87833404541016,
      "volume": 9853800
    },
    {
      "time": "2025-11-19",
      "open": 79.03500366210938,
      "high": 80.12999725341797,
      "low": 78.76667022705078,
      "close": 79.4316635131836,
      "volume": 7322400
    },
    {
      "time": "2025-11-20",
      "open": 81.03333282470703,
      "high": 81.38999938964844,
      "low": 77.69667053222656,
      "close": 77.83333587646484,
      "volume": 9024000
    },
    {
      "time": "2025-11-21",
      "open": 78.09333038330078,
      "high": 79.2066650390625,
      "low": 77.15499877929688,
      "close": 78.31999969482422,
      "volume": 7210200
    },
    {
      "time": "2025-11-24",
      "open": 78.96499633789062,
      "high": 80.35832977294922,
      "low": 78.961669921875,
      "close": 79.3933334350586,
      "volume": 13956600
    },
    {
      "time": "2025-11-25",
      "open": 79.98332977294922,
      "high": 80.9749984741211,
      "low": 79.22666931152344,
      "close": 80.82499694824219,
      "volume": 7918200
    },
    {
      "time": "2025-11-26",
      "open": 81.288330078125,
      "high": 81.63999938964844,
      "low": 80.96833038330078,
      "close": 81.39666748046875,
      "volume": 5761200
    },
    {
      "time": "2025-11-28",
      "open": 81.586669921875,
      "high": 81.8066635131836,
      "low": 81.4383316040039,
      "close": 81.8066635131836,
      "volume": 2575800
    },
    {
      "time": "2025-12-01",
      "open": 81.125,
      "high": 81.78500366210938,
      "low": 80.93000030517578,
      "close": 81.47666931152344,
      "volume": 7210800
    },
    {
      "time": "2025-12-02",
      "open": 81.875,
      "high": 82.36000061035156,
      "low": 81.5999984741211,
      "close": 81.92166900634766,
      "volume": 6060600
    },
    {
      "time": "2025-12-03",
      "open": 81.6683349609375,
      "high": 82.12333679199219,
      "low": 81.3949966430664,
      "close": 81.96833038330078,
      "volume": 4282800
    },
    {
      "time": "2025-12-04",
      "open": 82.29000091552734,
      "high": 82.29000091552734,
      "low": 81.58000183105469,
      "close": 81.97666931152344,
      "volume": 7298400
    },
    {
      "time": "2025-12-05",
      "open": 82.2300033569336,
      "high": 82.67500305175781,
      "low": 82.09666442871094,
      "close": 82.34833526611328,
      "volume": 4795200
    },
    {
      "time": "2025-12-08",
      "open": 82.5183334350586,
      "high": 82.62833404541016,
      "low": 81.86666870117188,
      "close": 82.19000244140625,
      "volume": 4719600
    },
    {
      "time": "2025-12-09",
      "open": 82.04499816894531,
      "high": 82.32333374023438,
      "low": 81.86499786376953,
      "close": 82.17333221435547,
      "volume": 4879200
    },
    {
      "time": "2025-12-10",
      "open": 82.0183334350586,
      "high": 82.51166534423828,
      "low": 81.63333129882812,
      "close": 82.21333312988281,
      "volume": 5208000
    },
    {
      "time": "2025-12-11",
      "open": 81.86833190917969,
      "high": 82.21499633789062,
      "low": 81.13500213623047,
      "close": 82.16999816894531,
      "volume": 4886400
    },
    {
      "time": "2025-12-12",
      "open": 81.84500122070312,
      "high": 82.02999877929688,
      "low": 80.48999786376953,
      "close": 80.87666320800781,
      "volume": 6874800
    },
    {
      "time": "2025-12-15",
      "open": 81.40833282470703,
      "high": 81.4316635131836,
      "low": 80.27666473388672,
      "close": 80.47666931152344,
      "volume": 7285800
    },
    {
      "time": "2025-12-16",
      "open": 80.1933364868164,
      "high": 80.86166381835938,
      "low": 79.9749984741211,
      "close": 80.67333221435547,
      "volume": 5928000
    },
    {
      "time": "2025-12-17",
      "open": 80.79166412353516,
      "high": 80.82333374023438,
      "low": 79.2316665649414,
      "close": 79.26000213623047,
      "volume": 5959800
    },
    {
      "time": "2025-12-18",
      "open": 80.24666595458984,
      "high": 80.80166625976562,
      "low": 79.93333435058594,
      "close": 80.32167053222656,
      "volume": 5670600
    },
    {
      "time": "2025-12-19",
      "open": 80.75,
      "high": 81.4316635131836,
      "low": 80.6683349609375,
      "close": 81.4316635131836,
      "volume": 8839200
    },
    {
      "time": "2025-12-22",
      "open": 81.92500305175781,
      "high": 81.92500305175781,
      "low": 81.51166534423828,
      "close": 81.76667022705078,
      "volume": 6151200
    },
    {
      "time": "2025-12-23",
      "open": 81.61833190917969,
      "high": 82.34333038330078,
      "low": 81.57167053222656,
      "close": 82.336669921875,
      "volume": 6358200
    },
    {
      "time": "2025-12-24",
      "open": 82.17333221435547,
      "high": 82.54833221435547,
      "low": 82.17333221435547,
      "close": 82.51166534423828,
      "volume": 3415200
    },
    {
      "time": "2025-12-26",
      "open": 82.58333587646484,
      "high": 82.75833129882812,
      "low": 82.4000015258789,
      "close": 82.51000213623047,
      "volume": 4009800
    },
    {
      "time": "2025-12-29",
      "open": 81.99333190917969,
      "high": 82.26333618164062,
      "low": 81.82167053222656,
      "close": 82.08999633789062,
      "volume": 5628600
    },
    {
      "time": "2025-12-30",
      "open": 81.98833465576172,
      "high": 82.23500061035156,
      "low": 81.90499877929688,
      "close": 81.94833374023438,
      "volume": 4717800
    },
    {
      "time": "2025-12-31",
      "open": 82.02666473388672,
      "high": 82.07167053222656,
      "low": 81.29499816894531,
      "close": 81.30999755859375,
      "volume": 5043600
    },
    {
      "time": "2026-01-02",
      "open": 81.99500274658203,
      "high": 82.33333587646484,
      "low": 80.625,
      "close": 81.03333282470703,
      "volume": 10783800
    },
    {
      "time": "2026-01-05",
      "open": 81.61333465576172,
      "high": 81.80000305175781,
      "low": 81.28666687011719,
      "close": 81.40833282470703,
      "volume": 12136800
    },
    {
      "time": "2026-01-06",
      "open": 81.53333282470703,
      "high": 81.76000213623047,
      "low": 81.23332977294922,
      "close": 81.70500183105469,
      "volume": 11587800
    },
    {
      "time": "2026-01-07",
      "open": 81.76667022705078,
      "high": 82.4816665649414,
      "low": 81.625,
      "close": 81.91500091552734,
      "volume": 8614200
    },
    {
      "time": "2026-01-08",
      "open": 81.86499786376953,
      "high": 81.913330078125,
      "low": 81.05166625976562,
      "close": 81.35832977294922,
      "volume": 7821000
    },
    {
      "time": "2026-01-09",
      "open": 81.44000244140625,
      "high": 82.01667022705078,
      "low": 81.12666320800781,
      "close": 81.83833312988281,
      "volume": 8157600
    },
    {
      "time": "2026-01-12",
      "open": 81.38166809082031,
      "high": 82.33499908447266,
      "low": 81.37166595458984,
      "close": 82.08833312988281,
      "volume": 6417000
    },
    {
      "time": "2026-01-13",
      "open": 82.04166412353516,
      "high": 82.27999877929688,
      "low": 81.45333099365234,
      "close": 81.87333679199219,
      "volume": 47494200
    },
    {
      "time": "2026-01-14",
      "open": 81.37000274658203,
      "high": 81.43499755859375,
      "low": 80.23666381835938,
      "close": 80.8550033569336,
      "volume": 9693000
    },
    {
      "time": "2026-01-15",
      "open": 81.58333587646484,
      "high": 81.58833312988281,
      "low": 80.77666473388672,
      "close": 80.9316635131836,
      "volume": 10929600
    },
    {
      "time": "2026-01-16",
      "open": 81.27333068847656,
      "high": 81.36499786376953,
      "low": 80.64833068847656,
      "close": 80.84833526611328,
      "volume": 9289200
    },
    {
      "time": "2026-01-20",
      "open": 79.3499984741211,
      "high": 79.78500366210938,
      "low": 78.61666870117188,
      "close": 78.76166534423828,
      "volume": 12064800
    },
    {
      "time": "2026-01-21",
      "open": 78.96666717529297,
      "high": 80.09833526611328,
      "low": 78.56999969482422,
      "close": 79.50833129882812,
      "volume": 11529000
    },
    {
      "time": "2026-01-22",
      "open": 80.27833557128906,
      "high": 80.38666534423828,
      "low": 79.8133316040039,
      "close": 80.16500091552734,
      "volume": 9661800
    },
    {
      "time": "2026-01-23",
      "open": 80.21333312988281,
      "high": 80.91666412353516,
      "low": 80.02333068847656,
      "close": 80.58333587646484,
      "volume": 10176600
    },
    {
      "time": "2026-01-26",
      "open": 80.65166473388672,
      "high": 81.41166687011719,
      "low": 80.6050033569336,
      "close": 81.12999725341797,
      "volume": 7491000
    },
    {
      "time": "2026-01-27",
      "open": 81.51000213623047,
      "high": 81.9433364868164,
      "low": 81.3949966430664,
      "close": 81.6500015258789,
      "volume": 6180600
    },
    {
      "time": "2026-01-28",
      "open": 81.94667053222656,
      "high": 81.99666595458984,
      "low": 81.26499938964844,
      "close": 81.6050033569336,
      "volume": 9238200
    },
    {
      "time": "2026-01-29",
      "open": 81.3933334350586,
      "high": 81.44833374023438,
      "low": 79.33000183105469,
      "close": 80.8550033569336,
      "volume": 14995200
    },
    {
      "time": "2026-01-30",
      "open": 80.52333068847656,
      "high": 80.84166717529297,
      "low": 79.88500213623047,
      "close": 80.25833129882812,
      "volume": 11126400
    },
    {
      "time": "2026-02-02",
      "open": 79.95833587646484,
      "high": 80.8183364868164,
      "low": 79.913330078125,
      "close": 80.47000122070312,
      "volume": 9795000
    },
    {
      "time": "2026-02-03",
      "open": 80.66166687011719,
      "high": 80.663330078125,
      "low": 78.2316665649414,
      "close": 78.90833282470703,
      "volume": 11827800
    },
    {
      "time": "2026-02-04",
      "open": 78.8316650390625,
      "high": 78.9183349609375,
      "low": 77.12166595458984,
      "close": 77.8949966430664,
      "volume": 13707600
    },
    {
      "time": "2026-02-05",
      "open": 77.01166534423828,
      "high": 77.45333099365234,
      "low": 76.15833282470703,
      "close": 76.4800033569336,
      "volume": 14446800
    },
    {
      "time": "2026-02-06",
      "open": 76.95833587646484,
      "high": 78.3066635131836,
      "low": 76.80000305175781,
      "close": 78.09833526611328,
      "volume": 12438000
    },
    {
      "time": "2026-02-09",
      "open": 78.00499725341797,
      "high": 79.18333435058594,
      "low": 77.75,
      "close": 78.89833068847656,
      "volume": 7456800
    },
    {
      "time": "2026-02-10",
      "open": 79.12000274658203,
      "high": 79.23666381835938,
      "low": 78.4800033569336,
      "close": 78.51667022705078,
      "volume": 7269600
    },
    {
      "time": "2026-02-11",
      "open": 79.1500015258789,
      "high": 79.1933364868164,
      "low": 77.80332946777344,
      "close": 78.17166900634766,
      "volume": 7042200
    },
    {
      "time": "2026-02-12",
      "open": 78.51499938964844,
      "high": 78.57167053222656,
      "low": 76.52833557128906,
      "close": 76.69166564941406,
      "volume": 13277400
    },
    {
      "time": "2026-02-13",
      "open": 76.85333251953125,
      "high": 77.0633316040039,
      "low": 76.0999984741211,
      "close": 76.33000183105469,
      "volume": 13398000
    },
    {
      "time": "2026-02-17",
      "open": 76.0683364868164,
      "high": 76.97333526611328,
      "low": 75.44499969482422,
      "close": 76.58833312988281,
      "volume": 13615800
    },
    {
      "time": "2026-02-18",
      "open": 76.77166748046875,
      "high": 77.54000091552734,
      "low": 76.5616683959961,
      "close": 77.08000183105469,
      "volume": 8852400
    },
    {
      "time": "2026-02-19",
      "open": 76.75,
      "high": 77.13333129882812,
      "low": 76.45833587646484,
      "close": 76.87000274658203,
      "volume": 7309800
    },
    {
      "time": "2026-02-20",
      "open": 76.52666473388672,
      "high": 77.79666900634766,
      "low": 76.3933334350586,
      "close": 77.50666809082031,
      "volume": 11611200
    },
    {
      "time": "2026-02-23",
      "open": 77.41166687011719,
      "high": 77.54166412353516,
      "low": 76.2249984741211,
      "close": 76.54666900634766,
      "volume": 9939600
    },
    {
      "time": "2026-02-24",
      "open": 76.4816665649414,
      "high": 77.413330078125,
      "low": 76.07333374023438,
      "close": 77.32333374023438,
      "volume": 9711000
    },
    {
      "time": "2026-02-25",
      "open": 77.68499755859375,
      "high": 78.44999694824219,
      "low": 77.68499755859375,
      "close": 78.38666534423828,
      "volume": 9558000
    },
    {
      "time": "2026-02-26",
      "open": 78.32666778564453,
      "high": 78.37333679199219,
      "low": 76.84333038330078,
      "close": 77.57666778564453,
      "volume": 7933200
    },
    {
      "time": "2026-02-27",
      "open": 76.62166595458984,
      "high": 77.09500122070312,
      "low": 76.38999938964844,
      "close": 76.8116683959961,
      "volume": 9399000
    },
    {
      "time": "2026-03-02",
      "open": 75.76333618164062,
      "high": 77.32333374023438,
      "low": 75.6433334350586,
      "close": 77.04000091552734,
      "volume": 21524400
    },
    {
      "time": "2026-03-03",
      "open": 75.6683349609375,
      "high": 76.80999755859375,
      "low": 75.19000244140625,
      "close": 76.55833435058594,
      "volume": 23671800
    },
    {
      "time": "2026-03-04",
      "open": 76.76166534423828,
      "high": 77.65499877929688,
      "low": 76.65499877929688,
      "close": 77.33499908447266,
      "volume": 7969200
    },
    {
      "time": "2026-03-05",
      "open": 77.10166931152344,
      "high": 77.7066650390625,
      "low": 76.5199966430664,
      "close": 77.38500213623047,
      "volume": 14860800
    },
    {
      "time": "2026-03-06",
      "open": 76.41166687011719,
      "high": 77.06666564941406,
      "low": 76.12333679199219,
      "close": 76.34666442871094,
      "volume": 10344600
    },
    {
      "time": "2026-03-09",
      "open": 75.63333129882812,
      "high": 77.538330078125,
      "low": 75.34166717529297,
      "close": 77.3499984741211,
      "volume": 12103800
    },
    {
      "time": "2026-03-10",
      "open": 77.3316650390625,
      "high": 77.8566665649414,
      "low": 76.8550033569336,
      "close": 77.21333312988281,
      "volume": 9406200
    },
    {
      "time": "2026-03-11",
      "open": 77.42832946777344,
      "high": 77.93000030517578,
      "low": 76.83333587646484,
      "close": 77.25166320800781,
      "volume": 6538200
    },
    {
      "time": "2026-03-12",
      "open": 76.71833038330078,
      "high": 76.80500030517578,
      "low": 75.84166717529297,
      "close": 75.88333129882812,
      "volume": 9261000
    },
    {
      "time": "2026-03-13",
      "open": 76.13500213623047,
      "high": 76.50833129882812,
      "low": 74.90333557128906,
      "close": 75.03500366210938,
      "volume": 9967200
    },
    {
      "time": "2026-03-16",
      "open": 75.75833129882812,
      "high": 76.42666625976562,
      "low": 75.6500015258789,
      "close": 75.93000030517578,
      "volume": 6232200
    },
    {
      "time": "2026-03-17",
      "open": 76.20333099365234,
      "high": 76.64833068847656,
      "low": 75.92166900634766,
      "close": 76.10333251953125,
      "volume": 5419200
    },
    {
      "time": "2026-03-18",
      "open": 75.84666442871094,
      "high": 76.086669921875,
      "low": 74.9800033569336,
      "close": 75.00333404541016,
      "volume": 6388800
    },
    {
      "time": "2026-03-19",
      "open": 74.42500305175781,
      "high": 75.0683364868164,
      "low": 74.11000061035156,
      "close": 74.76166534423828,
      "volume": 10348200
    },
    {
      "time": "2026-03-20",
      "open": 74.51499938964844,
      "high": 74.51499938964844,
      "low": 72.9183349609375,
      "close": 73.38333129882812,
      "volume": 9158400
    },
    {
      "time": "2026-03-23",
      "open": 74.53666687011719,
      "high": 75.26333618164062,
      "low": 74.16666412353516,
      "close": 74.38333129882812,
      "volume": 12768000
    },
    {
      "time": "2026-03-24",
      "open": 73.9316635131836,
      "high": 74.09500122070312,
      "low": 73.4366683959961,
      "close": 73.52333068847656,
      "volume": 13685400
    },
    {
      "time": "2026-03-25",
      "open": 74.3316650390625,
      "high": 74.69166564941406,
      "low": 73.81666564941406,
      "close": 74.04166412353516,
      "volume": 10394400
    },
    {
      "time": "2026-03-26",
      "open": 73.35166931152344,
      "high": 73.63833618164062,
      "low": 72.09500122070312,
      "close": 72.12000274658203,
      "volume": 9285600
    },
    {
      "time": "2026-03-27",
      "open": 71.61000061035156,
      "high": 71.66166687011719,
      "low": 70.25833129882812,
      "close": 70.3949966430664,
      "volume": 13987200
    },
    {
      "time": "2026-03-30",
      "open": 71.00666809082031,
      "high": 71.09166717529297,
      "low": 69.63333129882812,
      "close": 70.00166320800781,
      "volume": 12875400
    },
    {
      "time": "2026-03-31",
      "open": 70.91666412353516,
      "high": 72.96666717529297,
      "low": 70.87000274658203,
      "close": 72.79833221435547,
      "volume": 14890200
    },
    {
      "time": "2026-04-01",
      "open": 73.40499877929688,
      "high": 74.11333465576172,
      "low": 73.14666748046875,
      "close": 73.59333038330078,
      "volume": 14051400
    },
    {
      "time": "2026-04-02",
      "open": 72.31999969482422,
      "high": 73.82333374023438,
      "low": 71.99166870117188,
      "close": 73.67166900634766,
      "volume": 14164800
    },
    {
      "time": "2026-04-06",
      "open": 73.76000213623047,
      "high": 74.2300033569336,
      "low": 73.58333587646484,
      "close": 74.01333618164062,
      "volume": 9664200
    },
    {
      "time": "2026-04-07",
      "open": 73.77166748046875,
      "high": 74.19833374023438,
      "low": 72.70500183105469,
      "close": 74.15499877929688,
      "volume": 11085000
    },
    {
      "time": "2026-04-08",
      "open": 76.83999633789062,
      "high": 77.00833129882812,
      "low": 75.77999877929688,
      "close": 76.1500015258789,
      "volume": 7973400
    },
    {
      "time": "2026-04-09",
      "open": 76.125,
      "high": 76.6683349609375,
      "low": 75.61000061035156,
      "close": 76.586669921875,
      "volume": 6503400
    },
    {
      "time": "2026-04-10",
      "open": 76.78666687011719,
      "high": 77.19667053222656,
      "low": 76.65499877929688,
      "close": 76.8550033569336,
      "volume": 13563600
    },
    {
      "time": "2026-04-13",
      "open": 76.788330078125,
      "high": 77.94000244140625,
      "low": 76.54499816894531,
      "close": 77.8933334350586,
      "volume": 9941400
    },
    {
      "time": "2026-04-14",
      "open": 78.4383316040039,
      "high": 79.48332977294922,
      "low": 78.4383316040039,
      "close": 79.45333099365234,
      "volume": 7873200
    },
    {
      "time": "2026-04-15",
      "open": 79.70333099365234,
      "high": 80.98332977294922,
      "low": 79.67666625976562,
      "close": 80.9433364868164,
      "volume": 7336200
    },
    {
      "time": "2026-04-16",
      "open": 81.27999877929688,
      "high": 81.336669921875,
      "low": 80.49500274658203,
      "close": 81.08333587646484,
      "volume": 7315200
    },
    {
      "time": "2026-04-17",
      "open": 81.85333251953125,
      "high": 82.53166961669922,
      "low": 81.73332977294922,
      "close": 82.31999969482422,
      "volume": 6391200
    },
    {
      "time": "2026-04-20",
      "open": 82.12666320800781,
      "high": 82.25,
      "low": 81.45166778564453,
      "close": 82.09666442871094,
      "volume": 6427200
    },
    {
      "time": "2026-04-21",
      "open": 82.44000244140625,
      "high": 82.58999633789062,
      "low": 81.31999969482422,
      "close": 81.5,
      "volume": 5810600
    },
    {
      "time": "2026-04-22",
      "open": 82.20999908447266,
      "high": 83.05000305175781,
      "low": 82.02999877929688,
      "close": 83.0199966430664,
      "volume": 6334200
    },
    {
      "time": "2026-04-23",
      "open": 82.58999633789062,
      "high": 82.86000061035156,
      "low": 81.2300033569336,
      "close": 82.04000091552734,
      "volume": 7560100
    },
    {
      "time": "2026-04-24",
      "open": 82.37999725341797,
      "high": 83.3499984741211,
      "low": 82.16999816894531,
      "close": 83.25,
      "volume": 5977800
    },
    {
      "time": "2026-04-27",
      "open": 83.01000213623047,
      "high": 83.54000091552734,
      "low": 82.68000030517578,
      "close": 83.48999786376953,
      "volume": 6238800
    },
    {
      "time": "2026-04-28",
      "open": 82.61000061035156,
      "high": 82.94999694824219,
      "low": 82.26000213623047,
      "close": 82.7699966430664,
      "volume": 11685100
    },
    {
      "time": "2026-04-29",
      "open": 82.6500015258789,
      "high": 82.8499984741211,
      "low": 82.16999816894531,
      "close": 82.68000030517578,
      "volume": 3930000
    },
    {
      "time": "2026-04-30",
      "open": 83.12999725341797,
      "high": 83.36000061035156,
      "low": 81.87000274658203,
      "close": 83.16999816894531,
      "volume": 4964500
    },
    {
      "time": "2026-05-01",
      "open": 83.7300033569336,
      "high": 84.37000274658203,
      "low": 83.56999969482422,
      "close": 83.86000061035156,
      "volume": 6012500
    },
    {
      "time": "2026-05-04",
      "open": 83.91000366210938,
      "high": 84.1500015258789,
      "low": 83.13999938964844,
      "close": 83.72000122070312,
      "volume": 6019200
    },
    {
      "time": "2026-05-05",
      "open": 84.20999908447266,
      "high": 84.44999694824219,
      "low": 83.97000122070312,
      "close": 84.30999755859375,
      "volume": 4764200
    },
    {
      "time": "2026-05-06",
      "open": 85,
      "high": 86.01000213623047,
      "low": 84.75,
      "close": 85.9000015258789,
      "volume": 6892800
    },
    {
      "time": "2026-05-07",
      "open": 86.38999938964844,
      "high": 86.81999969482422,
      "low": 85.79000091552734,
      "close": 86.05000305175781,
      "volume": 8792400
    },
    {
      "time": "2026-05-08",
      "open": 86.41000366210938,
      "high": 86.9000015258789,
      "low": 86.26000213623047,
      "close": 86.83999633789062,
      "volume": 5521900
    },
    {
      "time": "2026-05-11",
      "open": 86.30000305175781,
      "high": 87.23999786376953,
      "low": 86.19000244140625,
      "close": 86.80999755859375,
      "volume": 6510800
    },
    {
      "time": "2026-05-12",
      "open": 86.44000244140625,
      "high": 86.77999877929688,
      "low": 85.56999969482422,
      "close": 86.55999755859375,
      "volume": 6373900
    },
    {
      "time": "2026-05-13",
      "open": 86.61000061035156,
      "high": 87.80000305175781,
      "low": 86.11000061035156,
      "close": 87.51000213623047,
      "volume": 5131500
    },
    {
      "time": "2026-05-14",
      "open": 87.5999984741211,
      "high": 88.62999725341797,
      "low": 87.52999877929688,
      "close": 88.48999786376953,
      "volume": 7214800
    },
    {
      "time": "2026-05-15",
      "open": 87.63999938964844,
      "high": 88.25,
      "low": 86.91999816894531,
      "close": 87.43000030517578,
      "volume": 7180000
    },
    {
      "time": "2026-05-18",
      "open": 87.45999908447266,
      "high": 87.66000366210938,
      "low": 86.33999633789062,
      "close": 87.08999633789062,
      "volume": 6464900
    },
    {
      "time": "2026-05-19",
      "open": 86.66999816894531,
      "high": 86.93000030517578,
      "low": 85.91000366210938,
      "close": 86.29000091552734,
      "volume": 9043000
    },
    {
      "time": "2026-05-20",
      "open": 86.55999755859375,
      "high": 87.44999694824219,
      "low": 86.30000305175781,
      "close": 87.4000015258789,
      "volume": 7457000
    },
    {
      "time": "2026-05-21",
      "open": 87.0999984741211,
      "high": 87.93000030517578,
      "low": 86.75,
      "close": 87.4800033569336,
      "volume": 6056200
    },
    {
      "time": "2026-05-22",
      "open": 87.83000183105469,
      "high": 88.22000122070312,
      "low": 87.44000244140625,
      "close": 87.54000091552734,
      "volume": 4616800
    },
    {
      "time": "2026-05-26",
      "open": 88.06999969482422,
      "high": 88.51000213623047,
      "low": 87.83999633789062,
      "close": 88.19999694824219,
      "volume": 6788000
    },
    {
      "time": "2026-05-27",
      "open": 88.16000366210938,
      "high": 88.33999633789062,
      "low": 87.83000183105469,
      "close": 88.20999908447266,
      "volume": 7040900
    },
    {
      "time": "2026-05-28",
      "open": 88.19000244140625,
      "high": 89.25,
      "low": 88.11000061035156,
      "close": 89.22000122070312,
      "volume": 9785100
    },
    {
      "time": "2026-05-29",
      "open": 89.29000091552734,
      "high": 89.87000274658203,
      "low": 89.19000244140625,
      "close": 89.5999984741211,
      "volume": 6014500
    },
    {
      "time": "2026-06-01",
      "open": 89.77999877929688,
      "high": 90.5999984741211,
      "low": 89.66000366210938,
      "close": 90.29000091552734,
      "volume": 6694200
    },
    {
      "time": "2026-06-02",
      "open": 90.12000274658203,
      "high": 90.36000061035156,
      "low": 89.62000274658203,
      "close": 90.04000091552734,
      "volume": 6145000
    },
    {
      "time": "2026-06-03",
      "open": 89.91999816894531,
      "high": 90.05000305175781,
      "low": 88.70999908447266,
      "close": 88.93000030517578,
      "volume": 6066100
    },
    {
      "time": "2026-06-04",
      "open": 88.27999877929688,
      "high": 89.37000274658203,
      "low": 88.12000274658203,
      "close": 89.16000366210938,
      "volume": 8461100
    },
    {
      "time": "2026-06-05",
      "open": 88.41000366210938,
      "high": 88.45999908447266,
      "low": 85.61000061035156,
      "close": 85.93000030517578,
      "volume": 9251200
    },
    {
      "time": "2026-06-08",
      "open": 86.68000030517578,
      "high": 87.05000305175781,
      "low": 86.05000305175781,
      "close": 86.20999908447266,
      "volume": 8490800
    },
    {
      "time": "2026-06-09",
      "open": 86.72000122070312,
      "high": 87.2300033569336,
      "low": 83.23999786376953,
      "close": 85.37000274658203,
      "volume": 9162700
    },
    {
      "time": "2026-06-10",
      "open": 84.63999938964844,
      "high": 85.45999908447266,
      "low": 83.58999633789062,
      "close": 83.63999938964844,
      "volume": 10131800
    },
    {
      "time": "2026-06-11",
      "open": 83.9000015258789,
      "high": 85.30999755859375,
      "low": 83.0999984741211,
      "close": 85.12000274658203,
      "volume": 11670800
    },
    {
      "time": "2026-06-12",
      "open": 85.48999786376953,
      "high": 85.73999786376953,
      "low": 84.44000244140625,
      "close": 85.2699966430664,
      "volume": 7951800
    },
    {
      "time": "2026-06-15",
      "open": 86.94000244140625,
      "high": 87.87999725341797,
      "low": 86.91000366210938,
      "close": 87.66999816894531,
      "volume": 7474400
    },
    {
      "time": "2026-06-16",
      "open": 87.41000366210938,
      "high": 87.56999969482422,
      "low": 86.7699966430664,
      "close": 86.79000091552734,
      "volume": 5830500
    },
    {
      "time": "2026-06-17",
      "open": 86.94000244140625,
      "high": 87.12999725341797,
      "low": 85.38999938964844,
      "close": 85.61000061035156,
      "volume": 9798900
    },
    {
      "time": "2026-06-18",
      "open": 86.80999755859375,
      "high": 87.22000122070312,
      "low": 86.08000183105469,
      "close": 86.9800033569336,
      "volume": 5470200
    },
    {
      "time": "2026-06-22",
      "open": 86.80000305175781,
      "high": 87.22000122070312,
      "low": 85.76000213623047,
      "close": 85.9000015258789,
      "volume": 5762900
    },
    {
      "time": "2026-06-23",
      "open": 84.16999816894531,
      "high": 85.04000091552734,
      "low": 84.05999755859375,
      "close": 84.08000183105469,
      "volume": 6773600
    },
    {
      "time": "2026-06-24",
      "open": 84.19999694824219,
      "high": 85.04000091552734,
      "low": 83.4800033569336,
      "close": 83.83000183105469,
      "volume": 7596600
    },
    {
      "time": "2026-06-25",
      "open": 84.26000213623047,
      "high": 84.33000183105469,
      "low": 82.30999755859375,
      "close": 83.05000305175781,
      "volume": 9622700
    },
    {
      "time": "2026-06-26",
      "open": 82.29000091552734,
      "high": 83.55000305175781,
      "low": 81.93000030517578,
      "close": 82.76000213623047,
      "volume": 9874200
    },
    {
      "time": "2026-06-29",
      "open": 83.91999816894531,
      "high": 84.91999816894531,
      "low": 83.4000015258789,
      "close": 84.8499984741211,
      "volume": 7099700
    },
    {
      "time": "2026-06-30",
      "open": 84.94999694824219,
      "high": 86.44000244140625,
      "low": 84.86000061035156,
      "close": 86.13999938964844,
      "volume": 11923100
    },
    {
      "time": "2026-07-01",
      "open": 86.12000274658203,
      "high": 86.79000091552734,
      "low": 85.68000030517578,
      "close": 86.16999816894531,
      "volume": 7511000
    },
    {
      "time": "2026-07-02",
      "open": 86.12999725341797,
      "high": 86.83000183105469,
      "low": 84.9800033569336,
      "close": 85.5,
      "volume": 11730200
    },
    {
      "time": "2026-07-06",
      "open": 86.13999938964844,
      "high": 86.88999938964844,
      "low": 85.88999938964844,
      "close": 86.68000030517578,
      "volume": 7193300
    },
    {
      "time": "2026-07-07",
      "open": 86.29000091552734,
      "high": 86.37999725341797,
      "low": 85.4000015258789,
      "close": 85.87999725341797,
      "volume": 6183000
    },
    {
      "time": "2026-07-08",
      "open": 85.37999725341797,
      "high": 86.12999725341797,
      "low": 84.87999725341797,
      "close": 85.98999786376953,
      "volume": 10077700
    },
    {
      "time": "2026-07-09",
      "open": 86.1500015258789,
      "high": 87.01000213623047,
      "low": 85.70999908447266,
      "close": 86.9800033569336,
      "volume": 8551200
    },
    {
      "time": "2026-07-10",
      "open": 87,
      "high": 87.43000030517578,
      "low": 86.31999969482422,
      "close": 87.4000015258789,
      "volume": 9681600
    },
    {
      "time": "2026-07-13",
      "open": 86.87000274658203,
      "high": 87.0999984741211,
      "low": 86,
      "close": 86.1500015258789,
      "volume": 8118900
    },
    {
      "time": "2026-07-14",
      "open": 86.5,
      "high": 87.11000061035156,
      "low": 86.13999938964844,
      "close": 86.95999908447266,
      "volume": 7341800
    },
    {
      "time": "2026-07-15",
      "open": 87.4000015258789,
      "high": 87.81999969482422,
      "low": 86.9800033569336,
      "close": 87.76000213623047,
      "volume": 10566700
    },
    {
      "time": "2026-07-16",
      "open": 87.30000305175781,
      "high": 87.5,
      "low": 86.12999725341797,
      "close": 86.55999755859375,
      "volume": 8135600
    },
    {
      "time": "2026-07-17",
      "open": 84.79000091552734,
      "high": 85.83000183105469,
      "low": 84.31999969482422,
      "close": 85.2699966430664,
      "volume": 8811500
    },
    {
      "time": "2026-07-20",
      "open": 85.83000183105469,
      "high": 86.25,
      "low": 85.2699966430664,
      "close": 85.33000183105469,
      "volume": 6877700
    },
    {
      "time": "2026-07-21",
      "open": 86.11000061035156,
      "high": 86.23999786376953,
      "low": 85.6500015258789,
      "close": 86.12999725341797,
      "volume": 9326400
    },
    {
      "time": "2026-07-22",
      "open": 85.73999786376953,
      "high": 86.08000183105469,
      "low": 85.5,
      "close": 85.68000030517578,
      "volume": 4388800
    },
    {
      "time": "2026-07-23",
      "open": 84.22000122070312,
      "high": 84.5199966430664,
      "low": 83.22000122070312,
      "close": 83.77999877929688,
      "volume": 5930300
    },
    {
      "time": "2026-07-24",
      "open": 83.79000091552734,
      "high": 84.37000274658203,
      "low": 83.29499816894531,
      "close": 83.4800033569336,
      "volume": 7036155
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 77.47973327636718
    },
    {
      "time": "2025-10-06",
      "value": 77.58233322143555
    },
    {
      "time": "2025-10-07",
      "value": 77.66956665039062
    },
    {
      "time": "2025-10-08",
      "value": 77.78056655883789
    },
    {
      "time": "2025-10-09",
      "value": 77.88619995117188
    },
    {
      "time": "2025-10-10",
      "value": 77.93706665039062
    },
    {
      "time": "2025-10-13",
      "value": 78.0523666381836
    },
    {
      "time": "2025-10-14",
      "value": 78.1266667175293
    },
    {
      "time": "2025-10-15",
      "value": 78.2226333618164
    },
    {
      "time": "2025-10-16",
      "value": 78.29029998779296
    },
    {
      "time": "2025-10-17",
      "value": 78.36539993286132
    },
    {
      "time": "2025-10-20",
      "value": 78.45059997558593
    },
    {
      "time": "2025-10-21",
      "value": 78.53823333740235
    },
    {
      "time": "2025-10-22",
      "value": 78.5982666015625
    },
    {
      "time": "2025-10-23",
      "value": 78.67193328857422
    },
    {
      "time": "2025-10-24",
      "value": 78.75889999389648
    },
    {
      "time": "2025-10-27",
      "value": 78.87966674804687
    },
    {
      "time": "2025-10-28",
      "value": 79.01279998779297
    },
    {
      "time": "2025-10-29",
      "value": 79.17490005493164
    },
    {
      "time": "2025-10-30",
      "value": 79.31920013427734
    },
    {
      "time": "2025-10-31",
      "value": 79.47810012817382
    },
    {
      "time": "2025-11-03",
      "value": 79.62283340454101
    },
    {
      "time": "2025-11-04",
      "value": 79.74233352661133
    },
    {
      "time": "2025-11-05",
      "value": 79.85523361206054
    },
    {
      "time": "2025-11-06",
      "value": 79.9378337097168
    },
    {
      "time": "2025-11-07",
      "value": 80.0061669921875
    },
    {
      "time": "2025-11-10",
      "value": 80.12963363647461
    },
    {
      "time": "2025-11-11",
      "value": 80.26276687622071
    },
    {
      "time": "2025-11-12",
      "value": 80.37460021972656
    },
    {
      "time": "2025-11-13",
      "value": 80.43750030517577
    },
    {
      "time": "2025-11-14",
      "value": 80.50723373413086
    },
    {
      "time": "2025-11-17",
      "value": 80.5529670715332
    },
    {
      "time": "2025-11-18",
      "value": 80.5729670715332
    },
    {
      "time": "2025-11-19",
      "value": 80.60423370361327
    },
    {
      "time": "2025-11-20",
      "value": 80.59460037231446
    },
    {
      "time": "2025-11-21",
      "value": 80.58930038452148
    },
    {
      "time": "2025-11-24",
      "value": 80.58980041503906
    },
    {
      "time": "2025-11-25",
      "value": 80.62156707763671
    },
    {
      "time": "2025-11-26",
      "value": 80.67090042114258
    },
    {
      "time": "2025-11-28",
      "value": 80.72013366699218
    },
    {
      "time": "2025-12-01",
      "value": 80.74826705932617
    },
    {
      "time": "2025-12-02",
      "value": 80.77310043334961
    },
    {
      "time": "2025-12-03",
      "value": 80.81586700439453
    },
    {
      "time": "2025-12-04",
      "value": 80.86570037841797
    },
    {
      "time": "2025-12-05",
      "value": 80.93173370361328
    },
    {
      "time": "2025-12-08",
      "value": 80.98743377685547
    },
    {
      "time": "2025-12-09",
      "value": 81.03740036010743
    },
    {
      "time": "2025-12-10",
      "value": 81.0829670715332
    },
    {
      "time": "2025-12-11",
      "value": 81.12016708374023
    },
    {
      "time": "2025-12-12",
      "value": 81.12676696777343
    },
    {
      "time": "2025-12-15",
      "value": 81.13150039672851
    },
    {
      "time": "2025-12-16",
      "value": 81.12826705932618
    },
    {
      "time": "2025-12-17",
      "value": 81.10643371582032
    },
    {
      "time": "2025-12-18",
      "value": 81.08923385620118
    },
    {
      "time": "2025-12-19",
      "value": 81.0961671447754
    },
    {
      "time": "2025-12-22",
      "value": 81.16336715698242
    },
    {
      "time": "2025-12-23",
      "value": 81.21133392333985
    },
    {
      "time": "2025-12-24",
      "value": 81.27526718139649
    },
    {
      "time": "2025-12-26",
      "value": 81.3305339050293
    },
    {
      "time": "2025-12-29",
      "value": 81.3854005432129
    },
    {
      "time": "2025-12-30",
      "value": 81.43023391723632
    },
    {
      "time": "2025-12-31",
      "value": 81.44076721191406
    },
    {
      "time": "2026-01-02",
      "value": 81.44646713256836
    },
    {
      "time": "2026-01-05",
      "value": 81.47140045166016
    },
    {
      "time": "2026-01-06",
      "value": 81.48896713256836
    },
    {
      "time": "2026-01-07",
      "value": 81.49520050048828
    },
    {
      "time": "2026-01-08",
      "value": 81.4614337158203
    },
    {
      "time": "2026-01-09",
      "value": 81.4246337890625
    },
    {
      "time": "2026-01-12",
      "value": 81.3855337524414
    },
    {
      "time": "2026-01-13",
      "value": 81.36853378295899
    },
    {
      "time": "2026-01-14",
      "value": 81.32280044555664
    },
    {
      "time": "2026-01-15",
      "value": 81.26863372802734
    },
    {
      "time": "2026-01-16",
      "value": 81.24070037841797
    },
    {
      "time": "2026-01-20",
      "value": 81.16920028686523
    },
    {
      "time": "2026-01-21",
      "value": 81.13990020751953
    },
    {
      "time": "2026-01-22",
      "value": 81.12826690673828
    },
    {
      "time": "2026-01-23",
      "value": 81.08773361206055
    },
    {
      "time": "2026-01-26",
      "value": 81.06066696166992
    },
    {
      "time": "2026-01-27",
      "value": 81.04876693725586
    },
    {
      "time": "2026-01-28",
      "value": 81.07126693725586
    },
    {
      "time": "2026-01-29",
      "value": 81.07663360595703
    },
    {
      "time": "2026-01-30",
      "value": 81.08416687011719
    },
    {
      "time": "2026-02-02",
      "value": 81.11600021362305
    },
    {
      "time": "2026-02-03",
      "value": 81.10553359985352
    },
    {
      "time": "2026-02-04",
      "value": 81.10676681518555
    },
    {
      "time": "2026-02-05",
      "value": 81.06996688842773
    },
    {
      "time": "2026-02-06",
      "value": 81.04406692504882
    },
    {
      "time": "2026-02-09",
      "value": 81.00553359985352
    },
    {
      "time": "2026-02-10",
      "value": 80.94793365478516
    },
    {
      "time": "2026-02-11",
      "value": 80.87523376464844
    },
    {
      "time": "2026-02-12",
      "value": 80.77953369140624
    },
    {
      "time": "2026-02-13",
      "value": 80.6677003479004
    },
    {
      "time": "2026-02-17",
      "value": 80.56010040283203
    },
    {
      "time": "2026-02-18",
      "value": 80.46216705322266
    },
    {
      "time": "2026-02-19",
      "value": 80.35260040283202
    },
    {
      "time": "2026-02-20",
      "value": 80.25893371582032
    },
    {
      "time": "2026-02-23",
      "value": 80.14640045166016
    },
    {
      "time": "2026-02-24",
      "value": 80.04860046386719
    },
    {
      "time": "2026-02-25",
      "value": 79.97293380737305
    },
    {
      "time": "2026-02-26",
      "value": 79.90693389892579
    },
    {
      "time": "2026-02-27",
      "value": 79.83363388061524
    },
    {
      "time": "2026-03-02",
      "value": 79.76096725463867
    },
    {
      "time": "2026-03-03",
      "value": 79.70693389892578
    },
    {
      "time": "2026-03-04",
      "value": 79.6472004699707
    },
    {
      "time": "2026-03-05",
      "value": 79.56626724243164
    },
    {
      "time": "2026-03-06",
      "value": 79.45786712646485
    },
    {
      "time": "2026-03-09",
      "value": 79.35813369750977
    },
    {
      "time": "2026-03-10",
      "value": 79.25216705322265
    },
    {
      "time": "2026-03-11",
      "value": 79.1470002746582
    },
    {
      "time": "2026-03-12",
      "value": 79.02286697387696
    },
    {
      "time": "2026-03-13",
      "value": 78.88460037231445
    },
    {
      "time": "2026-03-16",
      "value": 78.7770004272461
    },
    {
      "time": "2026-03-17",
      "value": 78.67840042114258
    },
    {
      "time": "2026-03-18",
      "value": 78.55030044555664
    },
    {
      "time": "2026-03-19",
      "value": 78.41143371582031
    },
    {
      "time": "2026-03-20",
      "value": 78.24080032348633
    },
    {
      "time": "2026-03-23",
      "value": 78.10130035400391
    },
    {
      "time": "2026-03-24",
      "value": 77.93500030517578
    },
    {
      "time": "2026-03-25",
      "value": 77.77406692504883
    },
    {
      "time": "2026-03-26",
      "value": 77.57900024414063
    },
    {
      "time": "2026-03-27",
      "value": 77.36980010986328
    },
    {
      "time": "2026-03-30",
      "value": 77.15120010375976
    },
    {
      "time": "2026-03-31",
      "value": 76.99020004272461
    },
    {
      "time": "2026-04-01",
      "value": 76.88683334350586
    },
    {
      "time": "2026-04-02",
      "value": 76.77010009765625
    },
    {
      "time": "2026-04-06",
      "value": 76.64706680297851
    },
    {
      "time": "2026-04-07",
      "value": 76.51850006103516
    },
    {
      "time": "2026-04-08",
      "value": 76.41890014648438
    },
    {
      "time": "2026-04-09",
      "value": 76.31763351440429
    },
    {
      "time": "2026-04-10",
      "value": 76.2226335144043
    },
    {
      "time": "2026-04-13",
      "value": 76.1634001159668
    },
    {
      "time": "2026-04-14",
      "value": 76.14730010986328
    },
    {
      "time": "2026-04-15",
      "value": 76.15676681518555
    },
    {
      "time": "2026-04-16",
      "value": 76.20026687622071
    },
    {
      "time": "2026-04-17",
      "value": 76.28876693725586
    },
    {
      "time": "2026-04-20",
      "value": 76.4011001586914
    },
    {
      "time": "2026-04-21",
      "value": 76.46913345336914
    },
    {
      "time": "2026-04-22",
      "value": 76.55156677246094
    },
    {
      "time": "2026-04-23",
      "value": 76.62203338623047
    },
    {
      "time": "2026-04-24",
      "value": 76.72360000610351
    },
    {
      "time": "2026-04-27",
      "value": 76.85956665039062
    },
    {
      "time": "2026-04-28",
      "value": 76.98836654663086
    },
    {
      "time": "2026-04-29",
      "value": 77.11019989013671
    },
    {
      "time": "2026-04-30",
      "value": 77.23199981689453
    },
    {
      "time": "2026-05-01",
      "value": 77.37179977416992
    },
    {
      "time": "2026-05-04",
      "value": 77.49606643676758
    },
    {
      "time": "2026-05-05",
      "value": 77.6513330078125
    },
    {
      "time": "2026-05-06",
      "value": 77.82286636352539
    },
    {
      "time": "2026-05-07",
      "value": 77.97613311767579
    },
    {
      "time": "2026-05-08",
      "value": 78.1613996887207
    },
    {
      "time": "2026-05-11",
      "value": 78.36136627197266
    },
    {
      "time": "2026-05-12",
      "value": 78.55176620483398
    },
    {
      "time": "2026-05-13",
      "value": 78.77079956054688
    },
    {
      "time": "2026-05-14",
      "value": 78.99389953613282
    },
    {
      "time": "2026-05-15",
      "value": 79.19479949951172
    },
    {
      "time": "2026-05-18",
      "value": 79.40966613769531
    },
    {
      "time": "2026-05-19",
      "value": 79.58846618652343
    },
    {
      "time": "2026-05-20",
      "value": 79.79219955444336
    },
    {
      "time": "2026-05-21",
      "value": 79.99676635742188
    },
    {
      "time": "2026-05-22",
      "value": 80.22989974975586
    },
    {
      "time": "2026-05-26",
      "value": 80.49319961547852
    },
    {
      "time": "2026-05-27",
      "value": 80.73879959106445
    },
    {
      "time": "2026-05-28",
      "value": 81.00113296508789
    },
    {
      "time": "2026-05-29",
      "value": 81.2930662536621
    },
    {
      "time": "2026-06-01",
      "value": 81.6036329650879
    },
    {
      "time": "2026-06-02",
      "value": 81.93676635742187
    },
    {
      "time": "2026-06-03",
      "value": 82.22769973754883
    },
    {
      "time": "2026-06-04",
      "value": 82.54043319702149
    },
    {
      "time": "2026-06-05",
      "value": 82.7781999206543
    },
    {
      "time": "2026-06-08",
      "value": 83.05999984741212
    },
    {
      "time": "2026-06-09",
      "value": 83.35949996948243
    },
    {
      "time": "2026-06-10",
      "value": 83.63226669311524
    },
    {
      "time": "2026-06-11",
      "value": 83.87870010375977
    },
    {
      "time": "2026-06-12",
      "value": 84.11223342895508
    },
    {
      "time": "2026-06-15",
      "value": 84.39220001220703
    },
    {
      "time": "2026-06-16",
      "value": 84.64773330688476
    },
    {
      "time": "2026-06-17",
      "value": 84.87683334350587
    },
    {
      "time": "2026-06-18",
      "value": 85.09343338012695
    },
    {
      "time": "2026-06-22",
      "value": 85.27970001220703
    },
    {
      "time": "2026-06-23",
      "value": 85.42419998168945
    },
    {
      "time": "2026-06-24",
      "value": 85.54293334960937
    },
    {
      "time": "2026-06-25",
      "value": 85.61486679077149
    },
    {
      "time": "2026-06-26",
      "value": 85.65120010375976
    },
    {
      "time": "2026-06-29",
      "value": 85.72653335571289
    },
    {
      "time": "2026-06-30",
      "value": 85.80293334960938
    },
    {
      "time": "2026-07-01",
      "value": 85.88440002441406
    },
    {
      "time": "2026-07-02",
      "value": 85.96440002441406
    },
    {
      "time": "2026-07-06",
      "value": 86.03760009765625
    },
    {
      "time": "2026-07-07",
      "value": 86.11440002441407
    },
    {
      "time": "2026-07-08",
      "value": 86.16919998168946
    },
    {
      "time": "2026-07-09",
      "value": 86.23900009155274
    },
    {
      "time": "2026-07-10",
      "value": 86.33160018920898
    },
    {
      "time": "2026-07-13",
      "value": 86.40100021362305
    },
    {
      "time": "2026-07-14",
      "value": 86.4768002319336
    },
    {
      "time": "2026-07-15",
      "value": 86.55480026245117
    },
    {
      "time": "2026-07-16",
      "value": 86.61160018920899
    },
    {
      "time": "2026-07-17",
      "value": 86.63080017089844
    },
    {
      "time": "2026-07-20",
      "value": 86.61940017700195
    },
    {
      "time": "2026-07-21",
      "value": 86.62100006103516
    },
    {
      "time": "2026-07-22",
      "value": 86.59780014038085
    },
    {
      "time": "2026-07-23",
      "value": 86.53720016479492
    },
    {
      "time": "2026-07-24",
      "value": 86.47560028076173
    }
  ],
  "analysis": null
}