{
  "ok": true,
  "cached": false,
  "ticker": "VWO",
  "price": 59.675,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Vanguard's $122 billion fund has warning most holders miss",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/a28e57eb-a3c4-33ef-903a-14310592ae71/vanguard%27s-%24122-billion-fund.html",
      "published": "2026-09-05"
    },
    {
      "title": "Going Global: Vanguard Emerging Markets ETF vs. iShares World ETF Comparison",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/52220abe-dac3-354a-862e-e0c3a37d87db/going-global%3A-vanguard.html",
      "published": "2026-09-01"
    },
    {
      "title": "Vanguard vs. Schwab: These International ETFs Are AI Bets in Disguise",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/05f52a3e-f117-36ac-96f1-7a87f211dbd5/vanguard-vs.-schwab%3A-these.html",
      "published": "2026-08-29"
    },
    {
      "title": "This $105 Billion Vanguard Fund Warns It Could Become a Bet on a Single Stock",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/618eb0a2-796d-32ab-bcd5-7af4e4fde4b5/this-%24105-billion-vanguard.html",
      "published": "2026-08-25"
    },
    {
      "title": "Dollar at 3-Month Lows on Treasury Buyback Plans: ETF Strategies to Play",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/currencies/articles/dollar-3-month-lows-treasury-130000835.html",
      "published": "2026-08-24"
    },
    {
      "title": "Should You Add Emerging Market ETFs to Your Portfolio Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/add-emerging-market-etfs-portfolio-143200881.html",
      "published": "2026-08-19"
    },
    {
      "title": "U.S. Dollar to Slip Ahead? ETFs in Focus",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/currencies/articles/u-dollar-slip-ahead-etfs-150000297.html",
      "published": "2026-08-14"
    },
    {
      "title": "VWO vs SPGM: What Are the Key Differences Between These Two Popular ETFs?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2b290fdc-5d70-31d7-bd22-bf74d27df883/vwo-vs-spgm%3A-what-are-the-key.html",
      "published": "2026-07-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 53.81999969482422,
      "high": 53.900001525878906,
      "low": 53.70000076293945,
      "close": 53.84000015258789,
      "volume": 11818100
    },
    {
      "time": "2025-09-16",
      "open": 54.060001373291016,
      "high": 54.22999954223633,
      "low": 53.93000030517578,
      "close": 54.18000030517578,
      "volume": 9032500
    },
    {
      "time": "2025-09-17",
      "open": 54.5,
      "high": 54.86000061035156,
      "low": 54.2599983215332,
      "close": 54.52000045776367,
      "volume": 11017700
    },
    {
      "time": "2025-09-18",
      "open": 54.150001525878906,
      "high": 54.34000015258789,
      "low": 54.0099983215332,
      "close": 54.27000045776367,
      "volume": 10529600
    },
    {
      "time": "2025-09-19",
      "open": 54.099998474121094,
      "high": 54.099998474121094,
      "low": 53.869998931884766,
      "close": 53.91999816894531,
      "volume": 8883100
    },
    {
      "time": "2025-09-22",
      "open": 53.939998626708984,
      "high": 54.11000061035156,
      "low": 53.869998931884766,
      "close": 54.06999969482422,
      "volume": 7307000
    },
    {
      "time": "2025-09-23",
      "open": 54.150001525878906,
      "high": 54.279998779296875,
      "low": 54.0099983215332,
      "close": 54.060001373291016,
      "volume": 7973800
    },
    {
      "time": "2025-09-24",
      "open": 54.02000045776367,
      "high": 54.16999816894531,
      "low": 53.900001525878906,
      "close": 53.959999084472656,
      "volume": 12004400
    },
    {
      "time": "2025-09-25",
      "open": 53.630001068115234,
      "high": 53.79999923706055,
      "low": 53.5,
      "close": 53.650001525878906,
      "volume": 7593600
    },
    {
      "time": "2025-09-26",
      "open": 53.29999923706055,
      "high": 53.560001373291016,
      "low": 53.2400016784668,
      "close": 53.54999923706055,
      "volume": 8561200
    },
    {
      "time": "2025-09-29",
      "open": 53.97999954223633,
      "high": 54.18000030517578,
      "low": 53.91999816894531,
      "close": 53.939998626708984,
      "volume": 7232800
    },
    {
      "time": "2025-09-30",
      "open": 54.130001068115234,
      "high": 54.25,
      "low": 54.04999923706055,
      "close": 54.18000030517578,
      "volume": 15944300
    },
    {
      "time": "2025-10-01",
      "open": 54.349998474121094,
      "high": 54.58000183105469,
      "low": 54.349998474121094,
      "close": 54.52000045776367,
      "volume": 11430800
    },
    {
      "time": "2025-10-02",
      "open": 54.900001525878906,
      "high": 54.939998626708984,
      "low": 54.47999954223633,
      "close": 54.66999816894531,
      "volume": 9704400
    },
    {
      "time": "2025-10-03",
      "open": 54.880001068115234,
      "high": 54.939998626708984,
      "low": 54.63999938964844,
      "close": 54.790000915527344,
      "volume": 8222000
    },
    {
      "time": "2025-10-06",
      "open": 54.880001068115234,
      "high": 55.040000915527344,
      "low": 54.81999969482422,
      "close": 54.97999954223633,
      "volume": 8798700
    },
    {
      "time": "2025-10-07",
      "open": 55.189998626708984,
      "high": 55.189998626708984,
      "low": 54.619998931884766,
      "close": 54.68000030517578,
      "volume": 8179600
    },
    {
      "time": "2025-10-08",
      "open": 54.84000015258789,
      "high": 55,
      "low": 54.720001220703125,
      "close": 54.9900016784668,
      "volume": 7099900
    },
    {
      "time": "2025-10-09",
      "open": 55.09000015258789,
      "high": 55.09000015258789,
      "low": 54.38999938964844,
      "close": 54.5099983215332,
      "volume": 9095700
    },
    {
      "time": "2025-10-10",
      "open": 54.470001220703125,
      "high": 54.52000045776367,
      "low": 52.40999984741211,
      "close": 52.540000915527344,
      "volume": 20103500
    },
    {
      "time": "2025-10-13",
      "open": 54,
      "high": 54.189998626708984,
      "low": 53.7599983215332,
      "close": 54,
      "volume": 7688800
    },
    {
      "time": "2025-10-14",
      "open": 53.20000076293945,
      "high": 53.86000061035156,
      "low": 53.11000061035156,
      "close": 53.52000045776367,
      "volume": 11937500
    },
    {
      "time": "2025-10-15",
      "open": 54.36000061035156,
      "high": 54.52000045776367,
      "low": 54.0099983215332,
      "close": 54.33000183105469,
      "volume": 9739600
    },
    {
      "time": "2025-10-16",
      "open": 54.63999938964844,
      "high": 54.869998931884766,
      "low": 54.38999938964844,
      "close": 54.5099983215332,
      "volume": 11303400
    },
    {
      "time": "2025-10-17",
      "open": 54.060001373291016,
      "high": 54.5,
      "low": 54.0099983215332,
      "close": 54.380001068115234,
      "volume": 7325300
    },
    {
      "time": "2025-10-20",
      "open": 54.650001525878906,
      "high": 55.09000015258789,
      "low": 54.619998931884766,
      "close": 55.029998779296875,
      "volume": 6237500
    },
    {
      "time": "2025-10-21",
      "open": 54.7599983215332,
      "high": 54.77000045776367,
      "low": 54.540000915527344,
      "close": 54.540000915527344,
      "volume": 6480900
    },
    {
      "time": "2025-10-22",
      "open": 54.63999938964844,
      "high": 54.849998474121094,
      "low": 54.2400016784668,
      "close": 54.5099983215332,
      "volume": 7893600
    },
    {
      "time": "2025-10-23",
      "open": 54.720001220703125,
      "high": 55.040000915527344,
      "low": 54.68000030517578,
      "close": 54.91999816894531,
      "volume": 5989300
    },
    {
      "time": "2025-10-24",
      "open": 55.2400016784668,
      "high": 55.310001373291016,
      "low": 55.130001068115234,
      "close": 55.18000030517578,
      "volume": 5573300
    },
    {
      "time": "2025-10-27",
      "open": 55.619998931884766,
      "high": 55.66999816894531,
      "low": 55.459999084472656,
      "close": 55.63999938964844,
      "volume": 5513400
    },
    {
      "time": "2025-10-28",
      "open": 55.36000061035156,
      "high": 55.65999984741211,
      "low": 55.27000045776367,
      "close": 55.61000061035156,
      "volume": 7194100
    },
    {
      "time": "2025-10-29",
      "open": 55.97999954223633,
      "high": 56.040000915527344,
      "low": 55.529998779296875,
      "close": 55.77000045776367,
      "volume": 11930300
    },
    {
      "time": "2025-10-30",
      "open": 55.22999954223633,
      "high": 55.43000030517578,
      "low": 55.099998474121094,
      "close": 55.189998626708984,
      "volume": 6294200
    },
    {
      "time": "2025-10-31",
      "open": 55.0099983215332,
      "high": 55.029998779296875,
      "low": 54.7599983215332,
      "close": 54.970001220703125,
      "volume": 9610300
    },
    {
      "time": "2025-11-03",
      "open": 55.09000015258789,
      "high": 55.150001525878906,
      "low": 54.83000183105469,
      "close": 55.09000015258789,
      "volume": 6643100
    },
    {
      "time": "2025-11-04",
      "open": 54.36000061035156,
      "high": 54.68000030517578,
      "low": 54.31999969482422,
      "close": 54.31999969482422,
      "volume": 6179200
    },
    {
      "time": "2025-11-05",
      "open": 54.52000045776367,
      "high": 54.93000030517578,
      "low": 54.400001525878906,
      "close": 54.79999923706055,
      "volume": 7337800
    },
    {
      "time": "2025-11-06",
      "open": 54.88999938964844,
      "high": 55.029998779296875,
      "low": 54.459999084472656,
      "close": 54.59000015258789,
      "volume": 6675800
    },
    {
      "time": "2025-11-07",
      "open": 54.220001220703125,
      "high": 54.54999923706055,
      "low": 53.939998626708984,
      "close": 54.540000915527344,
      "volume": 10780600
    },
    {
      "time": "2025-11-10",
      "open": 55.09000015258789,
      "high": 55.29999923706055,
      "low": 54.90999984741211,
      "close": 55.27000045776367,
      "volume": 5852400
    },
    {
      "time": "2025-11-11",
      "open": 55.2599983215332,
      "high": 55.439998626708984,
      "low": 55.16999816894531,
      "close": 55.33000183105469,
      "volume": 6931800
    },
    {
      "time": "2025-11-12",
      "open": 55.29999923706055,
      "high": 55.36000061035156,
      "low": 55.06999969482422,
      "close": 55.31999969482422,
      "volume": 11239000
    },
    {
      "time": "2025-11-13",
      "open": 55.45000076293945,
      "high": 55.45000076293945,
      "low": 54.720001220703125,
      "close": 54.83000183105469,
      "volume": 6675400
    },
    {
      "time": "2025-11-14",
      "open": 54.529998779296875,
      "high": 55.150001525878906,
      "low": 54.40999984741211,
      "close": 54.849998474121094,
      "volume": 7539600
    },
    {
      "time": "2025-11-17",
      "open": 54.41999816894531,
      "high": 54.70000076293945,
      "low": 54.060001373291016,
      "close": 54.220001220703125,
      "volume": 13415300
    },
    {
      "time": "2025-11-18",
      "open": 53.86000061035156,
      "high": 54.20000076293945,
      "low": 53.689998626708984,
      "close": 54.040000915527344,
      "volume": 10004800
    },
    {
      "time": "2025-11-19",
      "open": 53.900001525878906,
      "high": 54.16999816894531,
      "low": 53.709999084472656,
      "close": 53.91999816894531,
      "volume": 7685900
    },
    {
      "time": "2025-11-20",
      "open": 54.33000183105469,
      "high": 54.40999984741211,
      "low": 53.2599983215332,
      "close": 53.279998779296875,
      "volume": 10361100
    },
    {
      "time": "2025-11-21",
      "open": 52.7599983215332,
      "high": 53.310001373291016,
      "low": 52.5,
      "close": 53.06999969482422,
      "volume": 9722900
    },
    {
      "time": "2025-11-24",
      "open": 53.22999954223633,
      "high": 53.650001525878906,
      "low": 53.20000076293945,
      "close": 53.61000061035156,
      "volume": 10067900
    },
    {
      "time": "2025-11-25",
      "open": 53.689998626708984,
      "high": 53.869998931884766,
      "low": 53.33000183105469,
      "close": 53.849998474121094,
      "volume": 7507900
    },
    {
      "time": "2025-11-26",
      "open": 54,
      "high": 54.209999084472656,
      "low": 53.88999938964844,
      "close": 54.11000061035156,
      "volume": 7627500
    },
    {
      "time": "2025-11-28",
      "open": 54.18000030517578,
      "high": 54.31999969482422,
      "low": 54.09000015258789,
      "close": 54.29999923706055,
      "volume": 4432100
    },
    {
      "time": "2025-12-01",
      "open": 54.130001068115234,
      "high": 54.439998626708984,
      "low": 54.119998931884766,
      "close": 54.25,
      "volume": 9267400
    },
    {
      "time": "2025-12-02",
      "open": 54.150001525878906,
      "high": 54.189998626708984,
      "low": 53.900001525878906,
      "close": 54.130001068115234,
      "volume": 7200000
    },
    {
      "time": "2025-12-03",
      "open": 53.900001525878906,
      "high": 54.11000061035156,
      "low": 53.84000015258789,
      "close": 54.060001373291016,
      "volume": 6788600
    },
    {
      "time": "2025-12-04",
      "open": 54.25,
      "high": 54.25,
      "low": 54.02000045776367,
      "close": 54.18000030517578,
      "volume": 7373000
    },
    {
      "time": "2025-12-05",
      "open": 54.54999923706055,
      "high": 54.75,
      "low": 54.34000015258789,
      "close": 54.400001525878906,
      "volume": 7700400
    },
    {
      "time": "2025-12-08",
      "open": 54.189998626708984,
      "high": 54.369998931884766,
      "low": 54.060001373291016,
      "close": 54.20000076293945,
      "volume": 10205700
    },
    {
      "time": "2025-12-09",
      "open": 53.90999984741211,
      "high": 54.130001068115234,
      "low": 53.849998474121094,
      "close": 54.11000061035156,
      "volume": 9442500
    },
    {
      "time": "2025-12-10",
      "open": 54.20000076293945,
      "high": 54.66999816894531,
      "low": 54.099998474121094,
      "close": 54.560001373291016,
      "volume": 11644100
    },
    {
      "time": "2025-12-11",
      "open": 54.209999084472656,
      "high": 54.47999954223633,
      "low": 54.04999923706055,
      "close": 54.439998626708984,
      "volume": 11380000
    },
    {
      "time": "2025-12-12",
      "open": 54.5099983215332,
      "high": 54.529998779296875,
      "low": 53.779998779296875,
      "close": 53.939998626708984,
      "volume": 13708300
    },
    {
      "time": "2025-12-15",
      "open": 54.189998626708984,
      "high": 54.189998626708984,
      "low": 53.77000045776367,
      "close": 53.779998779296875,
      "volume": 9769800
    },
    {
      "time": "2025-12-16",
      "open": 53.5,
      "high": 53.599998474121094,
      "low": 53.290000915527344,
      "close": 53.47999954223633,
      "volume": 11144700
    },
    {
      "time": "2025-12-17",
      "open": 53.66999816894531,
      "high": 53.72999954223633,
      "low": 53.09000015258789,
      "close": 53.130001068115234,
      "volume": 13055400
    },
    {
      "time": "2025-12-18",
      "open": 53.70000076293945,
      "high": 53.88999938964844,
      "low": 53.560001373291016,
      "close": 53.58000183105469,
      "volume": 12955900
    },
    {
      "time": "2025-12-19",
      "open": 53.029998779296875,
      "high": 53.279998779296875,
      "low": 52.959999084472656,
      "close": 53.11000061035156,
      "volume": 12086400
    },
    {
      "time": "2025-12-22",
      "open": 53.43000030517578,
      "high": 53.5,
      "low": 53.29999923706055,
      "close": 53.45000076293945,
      "volume": 11853200
    },
    {
      "time": "2025-12-23",
      "open": 53.400001525878906,
      "high": 53.720001220703125,
      "low": 53.279998779296875,
      "close": 53.70000076293945,
      "volume": 12384600
    },
    {
      "time": "2025-12-24",
      "open": 53.68000030517578,
      "high": 53.72999954223633,
      "low": 53.619998931884766,
      "close": 53.68000030517578,
      "volume": 4991600
    },
    {
      "time": "2025-12-26",
      "open": 53.84000015258789,
      "high": 54.02000045776367,
      "low": 53.75,
      "close": 54.02000045776367,
      "volume": 8209900
    },
    {
      "time": "2025-12-29",
      "open": 53.5,
      "high": 53.630001068115234,
      "low": 53.439998626708984,
      "close": 53.61000061035156,
      "volume": 11570500
    },
    {
      "time": "2025-12-30",
      "open": 53.81999969482422,
      "high": 53.90999984741211,
      "low": 53.7599983215332,
      "close": 53.810001373291016,
      "volume": 6283500
    },
    {
      "time": "2025-12-31",
      "open": 53.93000030517578,
      "high": 53.93000030517578,
      "low": 53.720001220703125,
      "close": 53.7599983215332,
      "volume": 7619600
    },
    {
      "time": "2026-01-02",
      "open": 54.689998626708984,
      "high": 54.95000076293945,
      "low": 54.63999938964844,
      "close": 54.93000030517578,
      "volume": 13654000
    },
    {
      "time": "2026-01-05",
      "open": 55.040000915527344,
      "high": 55.29999923706055,
      "low": 54.849998474121094,
      "close": 55.290000915527344,
      "volume": 17010600
    },
    {
      "time": "2026-01-06",
      "open": 55.61000061035156,
      "high": 55.81999969482422,
      "low": 55.560001373291016,
      "close": 55.59000015258789,
      "volume": 16666000
    },
    {
      "time": "2026-01-07",
      "open": 55.369998931884766,
      "high": 55.41999816894531,
      "low": 55.189998626708984,
      "close": 55.25,
      "volume": 11228500
    },
    {
      "time": "2026-01-08",
      "open": 55.04999923706055,
      "high": 55.34000015258789,
      "low": 55.0099983215332,
      "close": 55.310001373291016,
      "volume": 10794600
    },
    {
      "time": "2026-01-09",
      "open": 55.2400016784668,
      "high": 55.439998626708984,
      "low": 55.060001373291016,
      "close": 55.43000030517578,
      "volume": 8923800
    },
    {
      "time": "2026-01-12",
      "open": 55.630001068115234,
      "high": 56.34000015258789,
      "low": 55.630001068115234,
      "close": 56.290000915527344,
      "volume": 10116900
    },
    {
      "time": "2026-01-13",
      "open": 56.13999938964844,
      "high": 56.189998626708984,
      "low": 55.83000183105469,
      "close": 55.959999084472656,
      "volume": 18907200
    },
    {
      "time": "2026-01-14",
      "open": 55.95000076293945,
      "high": 56.099998474121094,
      "low": 55.84000015258789,
      "close": 56.08000183105469,
      "volume": 22873100
    },
    {
      "time": "2026-01-15",
      "open": 56.310001373291016,
      "high": 56.56999969482422,
      "low": 56.119998931884766,
      "close": 56.34000015258789,
      "volume": 17565400
    },
    {
      "time": "2026-01-16",
      "open": 56.09000015258789,
      "high": 56.150001525878906,
      "low": 55.779998779296875,
      "close": 56,
      "volume": 12321400
    },
    {
      "time": "2026-01-20",
      "open": 55.63999938964844,
      "high": 55.88999938964844,
      "low": 55.47999954223633,
      "close": 55.540000915527344,
      "volume": 13740900
    },
    {
      "time": "2026-01-21",
      "open": 56.0099983215332,
      "high": 56.31999969482422,
      "low": 55.81999969482422,
      "close": 56.11000061035156,
      "volume": 17088600
    },
    {
      "time": "2026-01-22",
      "open": 56.52000045776367,
      "high": 56.790000915527344,
      "low": 56.43000030517578,
      "close": 56.54999923706055,
      "volume": 11880500
    },
    {
      "time": "2026-01-23",
      "open": 56.41999816894531,
      "high": 56.86000061035156,
      "low": 56.33000183105469,
      "close": 56.77000045776367,
      "volume": 15530000
    },
    {
      "time": "2026-01-26",
      "open": 56.84000015258789,
      "high": 57.099998474121094,
      "low": 56.79999923706055,
      "close": 56.93000030517578,
      "volume": 11402600
    },
    {
      "time": "2026-01-27",
      "open": 57.369998931884766,
      "high": 57.689998626708984,
      "low": 57.279998779296875,
      "close": 57.63999938964844,
      "volume": 12136800
    },
    {
      "time": "2026-01-28",
      "open": 58.029998779296875,
      "high": 58.099998474121094,
      "low": 57.619998931884766,
      "close": 57.86000061035156,
      "volume": 11659200
    },
    {
      "time": "2026-01-29",
      "open": 58,
      "high": 58.060001373291016,
      "low": 56.88999938964844,
      "close": 57.63999938964844,
      "volume": 19033300
    },
    {
      "time": "2026-01-30",
      "open": 56.959999084472656,
      "high": 57.119998931884766,
      "low": 56.18000030517578,
      "close": 56.470001220703125,
      "volume": 21105100
    },
    {
      "time": "2026-02-02",
      "open": 56.08000183105469,
      "high": 56.90999984741211,
      "low": 56.060001373291016,
      "close": 56.779998779296875,
      "volume": 25275000
    },
    {
      "time": "2026-02-03",
      "open": 57.0099983215332,
      "high": 57.08000183105469,
      "low": 56.29999923706055,
      "close": 56.75,
      "volume": 19002300
    },
    {
      "time": "2026-02-04",
      "open": 57.04999923706055,
      "high": 57.04999923706055,
      "low": 56.119998931884766,
      "close": 56.40999984741211,
      "volume": 15093700
    },
    {
      "time": "2026-02-05",
      "open": 56.15999984741211,
      "high": 56.52000045776367,
      "low": 55.900001525878906,
      "close": 56.040000915527344,
      "volume": 11123600
    },
    {
      "time": "2026-02-06",
      "open": 56.65999984741211,
      "high": 57.290000915527344,
      "low": 56.65999984741211,
      "close": 57.2599983215332,
      "volume": 10467300
    },
    {
      "time": "2026-02-09",
      "open": 57.31999969482422,
      "high": 57.86000061035156,
      "low": 57.290000915527344,
      "close": 57.75,
      "volume": 11064400
    },
    {
      "time": "2026-02-10",
      "open": 58.02000045776367,
      "high": 58.150001525878906,
      "low": 57.83000183105469,
      "close": 58.0099983215332,
      "volume": 9922800
    },
    {
      "time": "2026-02-11",
      "open": 58.33000183105469,
      "high": 58.599998474121094,
      "low": 58,
      "close": 58.5099983215332,
      "volume": 8333100
    },
    {
      "time": "2026-02-12",
      "open": 58.61000061035156,
      "high": 58.61000061035156,
      "low": 57.650001525878906,
      "close": 57.7599983215332,
      "volume": 10097600
    },
    {
      "time": "2026-02-13",
      "open": 57.459999084472656,
      "high": 57.849998474121094,
      "low": 57.18000030517578,
      "close": 57.75,
      "volume": 9795400
    },
    {
      "time": "2026-02-17",
      "open": 57.52000045776367,
      "high": 57.880001068115234,
      "low": 57.150001525878906,
      "close": 57.790000915527344,
      "volume": 9303300
    },
    {
      "time": "2026-02-18",
      "open": 57.9900016784668,
      "high": 58.290000915527344,
      "low": 57.779998779296875,
      "close": 57.95000076293945,
      "volume": 8544800
    },
    {
      "time": "2026-02-19",
      "open": 57.470001220703125,
      "high": 57.599998474121094,
      "low": 57.2400016784668,
      "close": 57.59000015258789,
      "volume": 6588400
    },
    {
      "time": "2026-02-20",
      "open": 57.47999954223633,
      "high": 58.540000915527344,
      "low": 57.41999816894531,
      "close": 58.529998779296875,
      "volume": 7897400
    },
    {
      "time": "2026-02-23",
      "open": 58.349998474121094,
      "high": 58.529998779296875,
      "low": 57.95000076293945,
      "close": 58.060001373291016,
      "volume": 8877800
    },
    {
      "time": "2026-02-24",
      "open": 58.36000061035156,
      "high": 58.81999969482422,
      "low": 58.25,
      "close": 58.68000030517578,
      "volume": 9636600
    },
    {
      "time": "2026-02-25",
      "open": 59.09000015258789,
      "high": 59.09000015258789,
      "low": 58.7400016784668,
      "close": 59.0099983215332,
      "volume": 6894800
    },
    {
      "time": "2026-02-26",
      "open": 58.650001525878906,
      "high": 58.650001525878906,
      "low": 57.880001068115234,
      "close": 58.27000045776367,
      "volume": 10228300
    },
    {
      "time": "2026-02-27",
      "open": 57.91999816894531,
      "high": 58.220001220703125,
      "low": 57.83000183105469,
      "close": 58.099998474121094,
      "volume": 10701000
    },
    {
      "time": "2026-03-02",
      "open": 56.810001373291016,
      "high": 57.5,
      "low": 56.7599983215332,
      "close": 57.2400016784668,
      "volume": 12725500
    },
    {
      "time": "2026-03-03",
      "open": 54.880001068115234,
      "high": 55.47999954223633,
      "low": 53.939998626708984,
      "close": 55.22999954223633,
      "volume": 31763800
    },
    {
      "time": "2026-03-04",
      "open": 55.41999816894531,
      "high": 55.66999816894531,
      "low": 55.09000015258789,
      "close": 55.58000183105469,
      "volume": 21718700
    },
    {
      "time": "2026-03-05",
      "open": 54.939998626708984,
      "high": 55.349998474121094,
      "low": 54.2400016784668,
      "close": 54.849998474121094,
      "volume": 15623300
    },
    {
      "time": "2026-03-06",
      "open": 54.33000183105469,
      "high": 54.779998779296875,
      "low": 54.119998931884766,
      "close": 54.470001220703125,
      "volume": 9830000
    },
    {
      "time": "2026-03-09",
      "open": 53.97999954223633,
      "high": 55.34000015258789,
      "low": 53.65999984741211,
      "close": 55.130001068115234,
      "volume": 21269100
    },
    {
      "time": "2026-03-10",
      "open": 55.38999938964844,
      "high": 56.27000045776367,
      "low": 55.20000076293945,
      "close": 55.5099983215332,
      "volume": 14404000
    },
    {
      "time": "2026-03-11",
      "open": 55.52000045776367,
      "high": 55.810001373291016,
      "low": 55.27000045776367,
      "close": 55.560001373291016,
      "volume": 12626300
    },
    {
      "time": "2026-03-12",
      "open": 55.06999969482422,
      "high": 55.09000015258789,
      "low": 54.20000076293945,
      "close": 54.310001373291016,
      "volume": 12484500
    },
    {
      "time": "2026-03-13",
      "open": 54.689998626708984,
      "high": 54.959999084472656,
      "low": 53.88999938964844,
      "close": 54.02000045776367,
      "volume": 12987400
    },
    {
      "time": "2026-03-16",
      "open": 54.79999923706055,
      "high": 55.20000076293945,
      "low": 54.72999954223633,
      "close": 55.02000045776367,
      "volume": 10707500
    },
    {
      "time": "2026-03-17",
      "open": 55.43000030517578,
      "high": 55.47999954223633,
      "low": 55.099998474121094,
      "close": 55.2599983215332,
      "volume": 6363500
    },
    {
      "time": "2026-03-18",
      "open": 54.880001068115234,
      "high": 55.060001373291016,
      "low": 54.20000076293945,
      "close": 54.209999084472656,
      "volume": 8065500
    },
    {
      "time": "2026-03-19",
      "open": 53.31999969482422,
      "high": 54.25,
      "low": 53.150001525878906,
      "close": 54.0099983215332,
      "volume": 17655800
    },
    {
      "time": "2026-03-20",
      "open": 53.560001373291016,
      "high": 53.61000061035156,
      "low": 52.38999938964844,
      "close": 52.560001373291016,
      "volume": 15722800
    },
    {
      "time": "2026-03-23",
      "open": 53.31999969482422,
      "high": 54.27000045776367,
      "low": 53.25,
      "close": 53.79999923706055,
      "volume": 21109500
    },
    {
      "time": "2026-03-24",
      "open": 53,
      "high": 53.560001373291016,
      "low": 52.90999984741211,
      "close": 53.310001373291016,
      "volume": 15654700
    },
    {
      "time": "2026-03-25",
      "open": 54.36000061035156,
      "high": 54.599998474121094,
      "low": 54.060001373291016,
      "close": 54.34000015258789,
      "volume": 9518500
    },
    {
      "time": "2026-03-26",
      "open": 53.369998931884766,
      "high": 53.7400016784668,
      "low": 52.84000015258789,
      "close": 52.849998474121094,
      "volume": 11507600
    },
    {
      "time": "2026-03-27",
      "open": 52.709999084472656,
      "high": 52.95000076293945,
      "low": 52.38999938964844,
      "close": 52.4900016784668,
      "volume": 13712900
    },
    {
      "time": "2026-03-30",
      "open": 52.810001373291016,
      "high": 52.849998474121094,
      "low": 52.20000076293945,
      "close": 52.41999816894531,
      "volume": 11231200
    },
    {
      "time": "2026-03-31",
      "open": 52.66999816894531,
      "high": 54.099998474121094,
      "low": 52.66999816894531,
      "close": 54.04999923706055,
      "volume": 15494800
    },
    {
      "time": "2026-04-01",
      "open": 54.209999084472656,
      "high": 54.619998931884766,
      "low": 54.09000015258789,
      "close": 54.209999084472656,
      "volume": 20099400
    },
    {
      "time": "2026-04-02",
      "open": 53.18000030517578,
      "high": 54.150001525878906,
      "low": 53.04999923706055,
      "close": 53.81999969482422,
      "volume": 10256100
    },
    {
      "time": "2026-04-06",
      "open": 53.88999938964844,
      "high": 54.29999923706055,
      "low": 53.790000915527344,
      "close": 54.0099983215332,
      "volume": 8924300
    },
    {
      "time": "2026-04-07",
      "open": 53.91999816894531,
      "high": 54.11000061035156,
      "low": 53.40999984741211,
      "close": 54.09000015258789,
      "volume": 7711400
    },
    {
      "time": "2026-04-08",
      "open": 56.81999969482422,
      "high": 56.93000030517578,
      "low": 56.15999984741211,
      "close": 56.5,
      "volume": 13739000
    },
    {
      "time": "2026-04-09",
      "open": 56.119998931884766,
      "high": 56.619998931884766,
      "low": 55.900001525878906,
      "close": 56.439998626708984,
      "volume": 6776400
    },
    {
      "time": "2026-04-10",
      "open": 56.939998626708984,
      "high": 57.06999969482422,
      "low": 56.650001525878906,
      "close": 56.75,
      "volume": 7160400
    },
    {
      "time": "2026-04-13",
      "open": 56.45000076293945,
      "high": 57.22999954223633,
      "low": 56.45000076293945,
      "close": 57.18000030517578,
      "volume": 6327900
    },
    {
      "time": "2026-04-14",
      "open": 57.650001525878906,
      "high": 58.029998779296875,
      "low": 57.59000015258789,
      "close": 57.97999954223633,
      "volume": 4706300
    },
    {
      "time": "2026-04-15",
      "open": 57.970001220703125,
      "high": 58.189998626708984,
      "low": 57.810001373291016,
      "close": 58.09000015258789,
      "volume": 7012400
    },
    {
      "time": "2026-04-16",
      "open": 58.27000045776367,
      "high": 58.45000076293945,
      "low": 57.95000076293945,
      "close": 58.209999084472656,
      "volume": 4837500
    },
    {
      "time": "2026-04-17",
      "open": 59.099998474121094,
      "high": 59.619998931884766,
      "low": 59.040000915527344,
      "close": 59.18000030517578,
      "volume": 7123800
    },
    {
      "time": "2026-04-20",
      "open": 58.810001373291016,
      "high": 58.95000076293945,
      "low": 58.59000015258789,
      "close": 58.90999984741211,
      "volume": 6691700
    },
    {
      "time": "2026-04-21",
      "open": 58.939998626708984,
      "high": 58.95000076293945,
      "low": 58.119998931884766,
      "close": 58.20000076293945,
      "volume": 7712700
    },
    {
      "time": "2026-04-22",
      "open": 58.599998474121094,
      "high": 58.81999969482422,
      "low": 58.540000915527344,
      "close": 58.7599983215332,
      "volume": 4763700
    },
    {
      "time": "2026-04-23",
      "open": 58.220001220703125,
      "high": 58.400001525878906,
      "low": 57.41999816894531,
      "close": 57.91999816894531,
      "volume": 6906600
    },
    {
      "time": "2026-04-24",
      "open": 58.61000061035156,
      "high": 59.06999969482422,
      "low": 58.529998779296875,
      "close": 59.02000045776367,
      "volume": 5426500
    },
    {
      "time": "2026-04-27",
      "open": 58.95000076293945,
      "high": 58.959999084472656,
      "low": 58.619998931884766,
      "close": 58.72999954223633,
      "volume": 5036300
    },
    {
      "time": "2026-04-28",
      "open": 58.130001068115234,
      "high": 58.369998931884766,
      "low": 58,
      "close": 58.31999969482422,
      "volume": 8273900
    },
    {
      "time": "2026-04-29",
      "open": 58.25,
      "high": 58.31999969482422,
      "low": 57.869998931884766,
      "close": 58.08000183105469,
      "volume": 7061600
    },
    {
      "time": "2026-04-30",
      "open": 58.380001068115234,
      "high": 59.029998779296875,
      "low": 58.16999816894531,
      "close": 58.93000030517578,
      "volume": 7341700
    },
    {
      "time": "2026-05-01",
      "open": 58.88999938964844,
      "high": 59.43000030517578,
      "low": 58.86000061035156,
      "close": 58.9900016784668,
      "volume": 10537600
    },
    {
      "time": "2026-05-04",
      "open": 58.9900016784668,
      "high": 59.22999954223633,
      "low": 58.5,
      "close": 58.72999954223633,
      "volume": 7068000
    },
    {
      "time": "2026-05-05",
      "open": 59.279998779296875,
      "high": 59.47999954223633,
      "low": 59.16999816894531,
      "close": 59.36000061035156,
      "volume": 7505700
    },
    {
      "time": "2026-05-06",
      "open": 60.11000061035156,
      "high": 60.79999923706055,
      "low": 60.09000015258789,
      "close": 60.75,
      "volume": 11277600
    },
    {
      "time": "2026-05-07",
      "open": 60.9900016784668,
      "high": 61.029998779296875,
      "low": 60.15999984741211,
      "close": 60.209999084472656,
      "volume": 7522900
    },
    {
      "time": "2026-05-08",
      "open": 60.5099983215332,
      "high": 60.70000076293945,
      "low": 60.38999938964844,
      "close": 60.540000915527344,
      "volume": 7629600
    },
    {
      "time": "2026-05-11",
      "open": 60.41999816894531,
      "high": 60.54999923706055,
      "low": 60.279998779296875,
      "close": 60.38999938964844,
      "volume": 5425700
    },
    {
      "time": "2026-05-12",
      "open": 59.560001373291016,
      "high": 59.630001068115234,
      "low": 58.900001525878906,
      "close": 59.38999938964844,
      "volume": 8088100
    },
    {
      "time": "2026-05-13",
      "open": 59.38999938964844,
      "high": 60.099998474121094,
      "low": 59.290000915527344,
      "close": 59.939998626708984,
      "volume": 10806900
    },
    {
      "time": "2026-05-14",
      "open": 59.65999984741211,
      "high": 60.04999923706055,
      "low": 59.560001373291016,
      "close": 59.959999084472656,
      "volume": 6763500
    },
    {
      "time": "2026-05-15",
      "open": 58.61000061035156,
      "high": 58.720001220703125,
      "low": 58.220001220703125,
      "close": 58.439998626708984,
      "volume": 6194200
    },
    {
      "time": "2026-05-18",
      "open": 58.7599983215332,
      "high": 58.77000045776367,
      "low": 58.11000061035156,
      "close": 58.47999954223633,
      "volume": 6597100
    },
    {
      "time": "2026-05-19",
      "open": 57.65999984741211,
      "high": 58.189998626708984,
      "low": 57.58000183105469,
      "close": 57.869998931884766,
      "volume": 5940700
    },
    {
      "time": "2026-05-20",
      "open": 58.13999938964844,
      "high": 58.75,
      "low": 57.91999816894531,
      "close": 58.66999816894531,
      "volume": 18616100
    },
    {
      "time": "2026-05-21",
      "open": 58.220001220703125,
      "high": 58.91999816894531,
      "low": 58.08000183105469,
      "close": 58.70000076293945,
      "volume": 11031600
    },
    {
      "time": "2026-05-22",
      "open": 58.90999984741211,
      "high": 59.279998779296875,
      "low": 58.790000915527344,
      "close": 58.97999954223633,
      "volume": 7554100
    },
    {
      "time": "2026-05-26",
      "open": 60.02000045776367,
      "high": 60.290000915527344,
      "low": 59.9900016784668,
      "close": 60.22999954223633,
      "volume": 5973900
    },
    {
      "time": "2026-05-27",
      "open": 60.36000061035156,
      "high": 60.56999969482422,
      "low": 60.060001373291016,
      "close": 60.290000915527344,
      "volume": 5130300
    },
    {
      "time": "2026-05-28",
      "open": 59.56999969482422,
      "high": 60.130001068115234,
      "low": 59.40999984741211,
      "close": 59.900001525878906,
      "volume": 8932700
    },
    {
      "time": "2026-05-29",
      "open": 60.220001220703125,
      "high": 60.27000045776367,
      "low": 59.869998931884766,
      "close": 59.880001068115234,
      "volume": 7541600
    },
    {
      "time": "2026-06-01",
      "open": 60.02000045776367,
      "high": 60.790000915527344,
      "low": 59.959999084472656,
      "close": 60.41999816894531,
      "volume": 11002100
    },
    {
      "time": "2026-06-02",
      "open": 60.939998626708984,
      "high": 61.349998474121094,
      "low": 60.81999969482422,
      "close": 61.189998626708984,
      "volume": 6992700
    },
    {
      "time": "2026-06-03",
      "open": 60.72999954223633,
      "high": 60.79999923706055,
      "low": 60.22999954223633,
      "close": 60.33000183105469,
      "volume": 5139600
    },
    {
      "time": "2026-06-04",
      "open": 60.11000061035156,
      "high": 60.40999984741211,
      "low": 59.88999938964844,
      "close": 60.310001373291016,
      "volume": 4979600
    },
    {
      "time": "2026-06-05",
      "open": 59.220001220703125,
      "high": 59.25,
      "low": 57.779998779296875,
      "close": 58.029998779296875,
      "volume": 10811100
    },
    {
      "time": "2026-06-08",
      "open": 58.56999969482422,
      "high": 58.72999954223633,
      "low": 58.209999084472656,
      "close": 58.33000183105469,
      "volume": 9265600
    },
    {
      "time": "2026-06-09",
      "open": 59.20000076293945,
      "high": 59.41999816894531,
      "low": 57.36000061035156,
      "close": 58.45000076293945,
      "volume": 10154800
    },
    {
      "time": "2026-06-10",
      "open": 58.119998931884766,
      "high": 58.63999938964844,
      "low": 57.689998626708984,
      "close": 57.720001220703125,
      "volume": 8099200
    },
    {
      "time": "2026-06-11",
      "open": 57.84000015258789,
      "high": 59.16999816894531,
      "low": 57.7599983215332,
      "close": 59.099998474121094,
      "volume": 12401600
    },
    {
      "time": "2026-06-12",
      "open": 59.459999084472656,
      "high": 59.65999984741211,
      "low": 59.11000061035156,
      "close": 59.54999923706055,
      "volume": 9644800
    },
    {
      "time": "2026-06-15",
      "open": 60.849998474121094,
      "high": 60.9900016784668,
      "low": 60.79999923706055,
      "close": 60.84000015258789,
      "volume": 9120000
    },
    {
      "time": "2026-06-16",
      "open": 60.380001068115234,
      "high": 60.59000015258789,
      "low": 60.119998931884766,
      "close": 60.15999984741211,
      "volume": 5986300
    },
    {
      "time": "2026-06-17",
      "open": 60.58000183105469,
      "high": 60.880001068115234,
      "low": 59.75,
      "close": 59.810001373291016,
      "volume": 14107700
    },
    {
      "time": "2026-06-18",
      "open": 60.560001373291016,
      "high": 60.86000061035156,
      "low": 60.529998779296875,
      "close": 60.77000045776367,
      "volume": 7991100
    },
    {
      "time": "2026-06-22",
      "open": 61.38999938964844,
      "high": 61.52000045776367,
      "low": 61.15999984741211,
      "close": 61.2400016784668,
      "volume": 14098300
    },
    {
      "time": "2026-06-23",
      "open": 59.400001525878906,
      "high": 59.790000915527344,
      "low": 59.290000915527344,
      "close": 59.36000061035156,
      "volume": 6988400
    },
    {
      "time": "2026-06-24",
      "open": 58.880001068115234,
      "high": 59.18000030517578,
      "low": 58.65999984741211,
      "close": 58.970001220703125,
      "volume": 7250900
    },
    {
      "time": "2026-06-25",
      "open": 59.38999938964844,
      "high": 59.45000076293945,
      "low": 58.529998779296875,
      "close": 58.79999923706055,
      "volume": 6942400
    },
    {
      "time": "2026-06-26",
      "open": 57.9900016784668,
      "high": 58.790000915527344,
      "low": 57.90999984741211,
      "close": 58.58000183105469,
      "volume": 7418800
    },
    {
      "time": "2026-06-29",
      "open": 58.81999969482422,
      "high": 59.209999084472656,
      "low": 58.369998931884766,
      "close": 59.18000030517578,
      "volume": 6536000
    },
    {
      "time": "2026-06-30",
      "open": 59.22999954223633,
      "high": 59.790000915527344,
      "low": 59.130001068115234,
      "close": 59.689998626708984,
      "volume": 12279000
    },
    {
      "time": "2026-07-01",
      "open": 59.2599983215332,
      "high": 59.650001525878906,
      "low": 59.16999816894531,
      "close": 59.220001220703125,
      "volume": 12331800
    },
    {
      "time": "2026-07-02",
      "open": 59.540000915527344,
      "high": 59.95000076293945,
      "low": 58.59000015258789,
      "close": 59.040000915527344,
      "volume": 9266900
    },
    {
      "time": "2026-07-06",
      "open": 59.68000030517578,
      "high": 60.150001525878906,
      "low": 59.61000061035156,
      "close": 60.06999969482422,
      "volume": 6414000
    },
    {
      "time": "2026-07-07",
      "open": 59.16999816894531,
      "high": 59.38999938964844,
      "low": 58.630001068115234,
      "close": 58.880001068115234,
      "volume": 6948000
    },
    {
      "time": "2026-07-08",
      "open": 58.79999923706055,
      "high": 59.189998626708984,
      "low": 58.58000183105469,
      "close": 59.16999816894531,
      "volume": 12304900
    },
    {
      "time": "2026-07-09",
      "open": 59.400001525878906,
      "high": 59.709999084472656,
      "low": 59.29999923706055,
      "close": 59.4900016784668,
      "volume": 9659200
    },
    {
      "time": "2026-07-10",
      "open": 59.70000076293945,
      "high": 60.040000915527344,
      "low": 59.45000076293945,
      "close": 59.88999938964844,
      "volume": 12054800
    },
    {
      "time": "2026-07-13",
      "open": 59.31999969482422,
      "high": 59.400001525878906,
      "low": 58.720001220703125,
      "close": 58.790000915527344,
      "volume": 7809500
    },
    {
      "time": "2026-07-14",
      "open": 59.09000015258789,
      "high": 59.2599983215332,
      "low": 58.90999984741211,
      "close": 59.08000183105469,
      "volume": 12487200
    },
    {
      "time": "2026-07-15",
      "open": 59.43000030517578,
      "high": 59.63999938964844,
      "low": 59.029998779296875,
      "close": 59.47999954223633,
      "volume": 7850500
    },
    {
      "time": "2026-07-16",
      "open": 58.880001068115234,
      "high": 59.029998779296875,
      "low": 58.66999816894531,
      "close": 58.84000015258789,
      "volume": 6467000
    },
    {
      "time": "2026-07-17",
      "open": 57.33000183105469,
      "high": 57.970001220703125,
      "low": 57.2599983215332,
      "close": 57.84000015258789,
      "volume": 10037800
    },
    {
      "time": "2026-07-20",
      "open": 58.220001220703125,
      "high": 58.279998779296875,
      "low": 57.849998474121094,
      "close": 57.93000030517578,
      "volume": 6693900
    },
    {
      "time": "2026-07-21",
      "open": 58.79999923706055,
      "high": 58.939998626708984,
      "low": 58.619998931884766,
      "close": 58.86000061035156,
      "volume": 6840000
    },
    {
      "time": "2026-07-22",
      "open": 58.709999084472656,
      "high": 58.95000076293945,
      "low": 58.66999816894531,
      "close": 58.810001373291016,
      "volume": 5394900
    },
    {
      "time": "2026-07-23",
      "open": 58.18000030517578,
      "high": 58.43000030517578,
      "low": 57.81999969482422,
      "close": 58.099998474121094,
      "volume": 5733100
    },
    {
      "time": "2026-07-24",
      "open": 58,
      "high": 58.279998779296875,
      "low": 57.72999954223633,
      "close": 57.79999923706055,
      "volume": 6078800
    },
    {
      "time": "2026-07-27",
      "open": 58.33000183105469,
      "high": 58.43000030517578,
      "low": 57.720001220703125,
      "close": 58.22999954223633,
      "volume": 6416500
    },
    {
      "time": "2026-07-28",
      "open": 57.400001525878906,
      "high": 57.95000076293945,
      "low": 57.22999954223633,
      "close": 57.7400016784668,
      "volume": 5827700
    },
    {
      "time": "2026-07-29",
      "open": 57.2400016784668,
      "high": 57.91999816894531,
      "low": 56.790000915527344,
      "close": 56.91999816894531,
      "volume": 6850600
    },
    {
      "time": "2026-07-30",
      "open": 57.689998626708984,
      "high": 58.29999923706055,
      "low": 57.540000915527344,
      "close": 58.189998626708984,
      "volume": 9312700
    },
    {
      "time": "2026-07-31",
      "open": 58.88999938964844,
      "high": 59,
      "low": 58.189998626708984,
      "close": 58.75,
      "volume": 7398500
    },
    {
      "time": "2026-08-03",
      "open": 58.56999969482422,
      "high": 59.119998931884766,
      "low": 58.56999969482422,
      "close": 59.060001373291016,
      "volume": 9281700
    },
    {
      "time": "2026-08-04",
      "open": 59.58000183105469,
      "high": 60.130001068115234,
      "low": 59.5,
      "close": 60.04999923706055,
      "volume": 9797800
    },
    {
      "time": "2026-08-05",
      "open": 60.279998779296875,
      "high": 60.33000183105469,
      "low": 59.9900016784668,
      "close": 60.0099983215332,
      "volume": 7624100
    },
    {
      "time": "2026-08-06",
      "open": 59.75,
      "high": 60.220001220703125,
      "low": 59.66999816894531,
      "close": 59.959999084472656,
      "volume": 5073700
    },
    {
      "time": "2026-08-07",
      "open": 60.5,
      "high": 60.540000915527344,
      "low": 60.150001525878906,
      "close": 60.470001220703125,
      "volume": 5602700
    },
    {
      "time": "2026-08-10",
      "open": 60.369998931884766,
      "high": 60.43000030517578,
      "low": 60.220001220703125,
      "close": 60.33000183105469,
      "volume": 4636800
    },
    {
      "time": "2026-08-11",
      "open": 60.36000061035156,
      "high": 60.41999816894531,
      "low": 59.88999938964844,
      "close": 60.119998931884766,
      "volume": 8457300
    },
    {
      "time": "2026-08-12",
      "open": 60.650001525878906,
      "high": 60.650001525878906,
      "low": 60.349998474121094,
      "close": 60.40999984741211,
      "volume": 10255400
    },
    {
      "time": "2026-08-13",
      "open": 60.36000061035156,
      "high": 60.560001373291016,
      "low": 60.29999923706055,
      "close": 60.34000015258789,
      "volume": 6183100
    },
    {
      "time": "2026-08-14",
      "open": 60.13999938964844,
      "high": 60.279998779296875,
      "low": 59.97999954223633,
      "close": 60.11000061035156,
      "volume": 4153600
    },
    {
      "time": "2026-08-17",
      "open": 60.47999954223633,
      "high": 60.630001068115234,
      "low": 60.34000015258789,
      "close": 60.38999938964844,
      "volume": 5053900
    },
    {
      "time": "2026-08-18",
      "open": 59.869998931884766,
      "high": 60.02000045776367,
      "low": 59.560001373291016,
      "close": 59.63999938964844,
      "volume": 6971400
    },
    {
      "time": "2026-08-19",
      "open": 60.18000030517578,
      "high": 60.27000045776367,
      "low": 59.91999816894531,
      "close": 60.040000915527344,
      "volume": 8772300
    },
    {
      "time": "2026-08-20",
      "open": 59.720001220703125,
      "high": 60.150001525878906,
      "low": 59.720001220703125,
      "close": 60.02000045776367,
      "volume": 5538100
    },
    {
      "time": "2026-08-21",
      "open": 60.63999938964844,
      "high": 60.65999984741211,
      "low": 60.349998474121094,
      "close": 60.45000076293945,
      "volume": 3925800
    },
    {
      "time": "2026-08-24",
      "open": 60.04999923706055,
      "high": 60.04999923706055,
      "low": 59.79999923706055,
      "close": 59.970001220703125,
      "volume": 5320400
    },
    {
      "time": "2026-08-25",
      "open": 60.33000183105469,
      "high": 60.66999816894531,
      "low": 60.29999923706055,
      "close": 60.63999938964844,
      "volume": 4404900
    },
    {
      "time": "2026-08-26",
      "open": 60.79999923706055,
      "high": 60.939998626708984,
      "low": 60.61000061035156,
      "close": 60.65999984741211,
      "volume": 4982300
    },
    {
      "time": "2026-08-27",
      "open": 60.86000061035156,
      "high": 61.060001373291016,
      "low": 60.7599983215332,
      "close": 61.0099983215332,
      "volume": 4591200
    },
    {
      "time": "2026-08-28",
      "open": 61.20000076293945,
      "high": 61.380001068115234,
      "low": 60.630001068115234,
      "close": 60.790000915527344,
      "volume": 5336500
    },
    {
      "time": "2026-08-31",
      "open": 60.84000015258789,
      "high": 60.88999938964844,
      "low": 60.439998626708984,
      "close": 60.52000045776367,
      "volume": 7226500
    },
    {
      "time": "2026-09-01",
      "open": 60.7400016784668,
      "high": 61.08000183105469,
      "low": 60.56999969482422,
      "close": 60.68000030517578,
      "volume": 4950200
    },
    {
      "time": "2026-09-02",
      "open": 60.650001525878906,
      "high": 60.779998779296875,
      "low": 60.560001373291016,
      "close": 60.77000045776367,
      "volume": 5652600
    },
    {
      "time": "2026-09-03",
      "open": 60.68000030517578,
      "high": 61.040000915527344,
      "low": 60.560001373291016,
      "close": 60.9900016784668,
      "volume": 6265700
    },
    {
      "time": "2026-09-04",
      "open": 61.09000015258789,
      "high": 61.540000915527344,
      "low": 61.09000015258789,
      "close": 61.439998626708984,
      "volume": 5445700
    },
    {
      "time": "2026-09-08",
      "open": 61.290000915527344,
      "high": 61.45000076293945,
      "low": 61.16999816894531,
      "close": 61.22999954223633,
      "volume": 10730600
    },
    {
      "time": "2026-09-09",
      "open": 61.08000183105469,
      "high": 61.20000076293945,
      "low": 60.7599983215332,
      "close": 60.869998931884766,
      "volume": 4750700
    },
    {
      "time": "2026-09-10",
      "open": 60.040000915527344,
      "high": 60.25,
      "low": 59.900001525878906,
      "close": 59.939998626708984,
      "volume": 6508800
    },
    {
      "time": "2026-09-11",
      "open": 60.380001068115234,
      "high": 60.470001220703125,
      "low": 60.25,
      "close": 60.349998474121094,
      "volume": 6348000
    },
    {
      "time": "2026-09-14",
      "open": 59.439998626708984,
      "high": 59.875,
      "low": 59.36000061035156,
      "close": 59.67499923706055,
      "volume": 6583903
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 54.46779998779297
    },
    {
      "time": "2025-11-24",
      "value": 54.46319999694824
    },
    {
      "time": "2025-11-25",
      "value": 54.45659996032715
    },
    {
      "time": "2025-11-26",
      "value": 54.448399963378904
    },
    {
      "time": "2025-11-28",
      "value": 54.448999938964846
    },
    {
      "time": "2025-12-01",
      "value": 54.45559997558594
    },
    {
      "time": "2025-12-02",
      "value": 54.45680000305176
    },
    {
      "time": "2025-12-03",
      "value": 54.45680000305176
    },
    {
      "time": "2025-12-04",
      "value": 54.46120002746582
    },
    {
      "time": "2025-12-05",
      "value": 54.47620002746582
    },
    {
      "time": "2025-12-08",
      "value": 54.489200057983396
    },
    {
      "time": "2025-12-09",
      "value": 54.49260009765625
    },
    {
      "time": "2025-12-10",
      "value": 54.50020011901856
    },
    {
      "time": "2025-12-11",
      "value": 54.49860008239746
    },
    {
      "time": "2025-12-12",
      "value": 54.48400009155274
    },
    {
      "time": "2025-12-15",
      "value": 54.463800048828126
    },
    {
      "time": "2025-12-16",
      "value": 54.433800048828125
    },
    {
      "time": "2025-12-17",
      "value": 54.40280006408691
    },
    {
      "time": "2025-12-18",
      "value": 54.37460006713867
    },
    {
      "time": "2025-12-19",
      "value": 54.34660011291504
    },
    {
      "time": "2025-12-22",
      "value": 54.36480010986328
    },
    {
      "time": "2025-12-23",
      "value": 54.35880012512207
    },
    {
      "time": "2025-12-24",
      "value": 54.36200012207031
    },
    {
      "time": "2025-12-26",
      "value": 54.35580009460449
    },
    {
      "time": "2025-12-29",
      "value": 54.33780014038086
    },
    {
      "time": "2025-12-30",
      "value": 54.326400146484374
    },
    {
      "time": "2025-12-31",
      "value": 54.301000137329105
    },
    {
      "time": "2026-01-02",
      "value": 54.30880012512207
    },
    {
      "time": "2026-01-05",
      "value": 54.324400177001955
    },
    {
      "time": "2026-01-06",
      "value": 54.33780021667481
    },
    {
      "time": "2026-01-07",
      "value": 54.33920021057129
    },
    {
      "time": "2026-01-08",
      "value": 54.33260025024414
    },
    {
      "time": "2026-01-09",
      "value": 54.32900024414062
    },
    {
      "time": "2026-01-12",
      "value": 54.3394002532959
    },
    {
      "time": "2026-01-13",
      "value": 54.35480026245117
    },
    {
      "time": "2026-01-14",
      "value": 54.3770002746582
    },
    {
      "time": "2026-01-15",
      "value": 54.40200027465821
    },
    {
      "time": "2026-01-16",
      "value": 54.43560028076172
    },
    {
      "time": "2026-01-20",
      "value": 54.450400314331056
    },
    {
      "time": "2026-01-21",
      "value": 54.48080032348633
    },
    {
      "time": "2026-01-22",
      "value": 54.52100028991699
    },
    {
      "time": "2026-01-23",
      "value": 54.55100028991699
    },
    {
      "time": "2026-01-26",
      "value": 54.58300025939941
    },
    {
      "time": "2026-01-27",
      "value": 54.6294002532959
    },
    {
      "time": "2026-01-28",
      "value": 54.690000228881836
    },
    {
      "time": "2026-01-29",
      "value": 54.745800247192385
    },
    {
      "time": "2026-01-30",
      "value": 54.79080024719238
    },
    {
      "time": "2026-02-02",
      "value": 54.84560020446777
    },
    {
      "time": "2026-02-03",
      "value": 54.90220024108887
    },
    {
      "time": "2026-02-04",
      "value": 54.96480026245117
    },
    {
      "time": "2026-02-05",
      "value": 55.02420028686524
    },
    {
      "time": "2026-02-06",
      "value": 55.09720024108887
    },
    {
      "time": "2026-02-09",
      "value": 55.17520027160644
    },
    {
      "time": "2026-02-10",
      "value": 55.25320022583008
    },
    {
      "time": "2026-02-11",
      "value": 55.33740020751953
    },
    {
      "time": "2026-02-12",
      "value": 55.40760017395019
    },
    {
      "time": "2026-02-13",
      "value": 55.48000015258789
    },
    {
      "time": "2026-02-17",
      "value": 55.554600143432616
    },
    {
      "time": "2026-02-18",
      "value": 55.63000015258789
    },
    {
      "time": "2026-02-19",
      "value": 55.69380012512207
    },
    {
      "time": "2026-02-20",
      "value": 55.780400085449216
    },
    {
      "time": "2026-02-23",
      "value": 55.85940010070801
    },
    {
      "time": "2026-02-24",
      "value": 55.941800079345704
    },
    {
      "time": "2026-02-25",
      "value": 56.033200073242185
    },
    {
      "time": "2026-02-26",
      "value": 56.119800109863284
    },
    {
      "time": "2026-02-27",
      "value": 56.20620010375976
    },
    {
      "time": "2026-03-02",
      "value": 56.28140014648437
    },
    {
      "time": "2026-03-03",
      "value": 56.3234001159668
    },
    {
      "time": "2026-03-04",
      "value": 56.3634001159668
    },
    {
      "time": "2026-03-05",
      "value": 56.39820007324219
    },
    {
      "time": "2026-03-06",
      "value": 56.41860008239746
    },
    {
      "time": "2026-03-09",
      "value": 56.44720008850098
    },
    {
      "time": "2026-03-10",
      "value": 56.48380004882812
    },
    {
      "time": "2026-03-11",
      "value": 56.51460006713867
    },
    {
      "time": "2026-03-12",
      "value": 56.52860008239746
    },
    {
      "time": "2026-03-13",
      "value": 56.53280006408691
    },
    {
      "time": "2026-03-16",
      "value": 56.55800010681153
    },
    {
      "time": "2026-03-17",
      "value": 56.56460006713867
    },
    {
      "time": "2026-03-18",
      "value": 56.543000030517575
    },
    {
      "time": "2026-03-19",
      "value": 56.51139999389648
    },
    {
      "time": "2026-03-20",
      "value": 56.4576000213623
    },
    {
      "time": "2026-03-23",
      "value": 56.427399978637695
    },
    {
      "time": "2026-03-24",
      "value": 56.385
    },
    {
      "time": "2026-03-25",
      "value": 56.34599998474121
    },
    {
      "time": "2026-03-26",
      "value": 56.28379997253418
    },
    {
      "time": "2026-03-27",
      "value": 56.21199996948242
    },
    {
      "time": "2026-03-30",
      "value": 56.13359992980957
    },
    {
      "time": "2026-03-31",
      "value": 56.094599914550784
    },
    {
      "time": "2026-04-01",
      "value": 56.06799987792969
    },
    {
      "time": "2026-04-02",
      "value": 56.02219985961914
    },
    {
      "time": "2026-04-06",
      "value": 55.971399841308596
    },
    {
      "time": "2026-04-07",
      "value": 55.91779983520508
    },
    {
      "time": "2026-04-08",
      "value": 55.90919982910156
    },
    {
      "time": "2026-04-09",
      "value": 55.885199813842775
    },
    {
      "time": "2026-04-10",
      "value": 55.862999801635745
    },
    {
      "time": "2026-04-13",
      "value": 55.85379981994629
    },
    {
      "time": "2026-04-14",
      "value": 55.883999786376954
    },
    {
      "time": "2026-04-15",
      "value": 55.91019981384277
    },
    {
      "time": "2026-04-16",
      "value": 55.939399795532225
    },
    {
      "time": "2026-04-17",
      "value": 55.9947998046875
    },
    {
      "time": "2026-04-20",
      "value": 56.05219978332519
    },
    {
      "time": "2026-04-21",
      "value": 56.07099983215332
    },
    {
      "time": "2026-04-22",
      "value": 56.091199798583986
    },
    {
      "time": "2026-04-23",
      "value": 56.08939979553222
    },
    {
      "time": "2026-04-24",
      "value": 56.099599838256836
    },
    {
      "time": "2026-04-27",
      "value": 56.1189998626709
    },
    {
      "time": "2026-04-28",
      "value": 56.13039985656738
    },
    {
      "time": "2026-04-29",
      "value": 56.13619987487793
    },
    {
      "time": "2026-04-30",
      "value": 56.155799865722656
    },
    {
      "time": "2026-05-01",
      "value": 56.18379989624023
    },
    {
      "time": "2026-05-04",
      "value": 56.18779991149902
    },
    {
      "time": "2026-05-05",
      "value": 56.21379989624023
    },
    {
      "time": "2026-05-06",
      "value": 56.255199890136716
    },
    {
      "time": "2026-05-07",
      "value": 56.27919990539551
    },
    {
      "time": "2026-05-08",
      "value": 56.32459991455078
    },
    {
      "time": "2026-05-11",
      "value": 56.370399932861325
    },
    {
      "time": "2026-05-12",
      "value": 56.413399887084964
    },
    {
      "time": "2026-05-13",
      "value": 56.50759986877441
    },
    {
      "time": "2026-05-14",
      "value": 56.595199813842775
    },
    {
      "time": "2026-05-15",
      "value": 56.66699981689453
    },
    {
      "time": "2026-05-18",
      "value": 56.74719978332519
    },
    {
      "time": "2026-05-19",
      "value": 56.801999740600586
    },
    {
      "time": "2026-05-20",
      "value": 56.86519973754883
    },
    {
      "time": "2026-05-21",
      "value": 56.9279997253418
    },
    {
      "time": "2026-05-22",
      "value": 57.021399688720706
    },
    {
      "time": "2026-05-26",
      "value": 57.14559967041016
    },
    {
      "time": "2026-05-27",
      "value": 57.25099967956543
    },
    {
      "time": "2026-05-28",
      "value": 57.34379974365234
    },
    {
      "time": "2026-05-29",
      "value": 57.457199783325194
    },
    {
      "time": "2026-06-01",
      "value": 57.585399780273434
    },
    {
      "time": "2026-06-02",
      "value": 57.7579997253418
    },
    {
      "time": "2026-06-03",
      "value": 57.88859977722168
    },
    {
      "time": "2026-06-04",
      "value": 58.02859977722168
    },
    {
      "time": "2026-06-05",
      "value": 58.10239974975586
    },
    {
      "time": "2026-06-08",
      "value": 58.21199981689453
    },
    {
      "time": "2026-06-09",
      "value": 58.33119979858398
    },
    {
      "time": "2026-06-10",
      "value": 58.43719985961914
    },
    {
      "time": "2026-06-11",
      "value": 58.53819984436035
    },
    {
      "time": "2026-06-12",
      "value": 58.64499984741211
    },
    {
      "time": "2026-06-15",
      "value": 58.78539985656738
    },
    {
      "time": "2026-06-16",
      "value": 58.90839988708496
    },
    {
      "time": "2026-06-17",
      "value": 59.02279991149902
    },
    {
      "time": "2026-06-18",
      "value": 59.1081999206543
    },
    {
      "time": "2026-06-22",
      "value": 59.204199981689456
    },
    {
      "time": "2026-06-23",
      "value": 59.25639999389649
    },
    {
      "time": "2026-06-24",
      "value": 59.29220001220703
    },
    {
      "time": "2026-06-25",
      "value": 59.30860000610352
    },
    {
      "time": "2026-06-26",
      "value": 59.31840003967285
    },
    {
      "time": "2026-06-29",
      "value": 59.33780006408691
    },
    {
      "time": "2026-06-30",
      "value": 59.348000030517575
    },
    {
      "time": "2026-07-01",
      "value": 59.3542000579834
    },
    {
      "time": "2026-07-02",
      "value": 59.371000061035154
    },
    {
      "time": "2026-07-06",
      "value": 59.39720008850097
    },
    {
      "time": "2026-07-07",
      "value": 59.41640014648438
    },
    {
      "time": "2026-07-08",
      "value": 59.41940010070801
    },
    {
      "time": "2026-07-09",
      "value": 59.43460014343262
    },
    {
      "time": "2026-07-10",
      "value": 59.466000137329104
    },
    {
      "time": "2026-07-13",
      "value": 59.480200119018555
    },
    {
      "time": "2026-07-14",
      "value": 59.48320014953613
    },
    {
      "time": "2026-07-15",
      "value": 59.49300010681152
    },
    {
      "time": "2026-07-16",
      "value": 59.495200119018556
    },
    {
      "time": "2026-07-17",
      "value": 59.46480010986328
    },
    {
      "time": "2026-07-20",
      "value": 59.4084001159668
    },
    {
      "time": "2026-07-21",
      "value": 59.381400146484374
    },
    {
      "time": "2026-07-22",
      "value": 59.34680015563965
    },
    {
      "time": "2026-07-23",
      "value": 59.301000137329105
    },
    {
      "time": "2026-07-24",
      "value": 59.26920013427734
    },
    {
      "time": "2026-07-27",
      "value": 59.235000152587894
    },
    {
      "time": "2026-07-28",
      "value": 59.19060020446777
    },
    {
      "time": "2026-07-29",
      "value": 59.1602001953125
    },
    {
      "time": "2026-07-30",
      "value": 59.15440017700195
    },
    {
      "time": "2026-07-31",
      "value": 59.17200019836426
    },
    {
      "time": "2026-08-03",
      "value": 59.179800262451174
    },
    {
      "time": "2026-08-04",
      "value": 59.20680023193359
    },
    {
      "time": "2026-08-05",
      "value": 59.22740020751953
    },
    {
      "time": "2026-08-06",
      "value": 59.222000198364256
    },
    {
      "time": "2026-08-07",
      "value": 59.225600204467774
    },
    {
      "time": "2026-08-10",
      "value": 59.23420021057129
    },
    {
      "time": "2026-08-11",
      "value": 59.23900016784668
    },
    {
      "time": "2026-08-12",
      "value": 59.23880020141601
    },
    {
      "time": "2026-08-13",
      "value": 59.22180023193359
    },
    {
      "time": "2026-08-14",
      "value": 59.21740020751953
    },
    {
      "time": "2026-08-17",
      "value": 59.21900016784668
    },
    {
      "time": "2026-08-18",
      "value": 59.25120018005371
    },
    {
      "time": "2026-08-19",
      "value": 59.28540016174316
    },
    {
      "time": "2026-08-20",
      "value": 59.31680015563965
    },
    {
      "time": "2026-08-21",
      "value": 59.371400146484376
    },
    {
      "time": "2026-08-24",
      "value": 59.38880020141602
    },
    {
      "time": "2026-08-25",
      "value": 59.41060020446778
    },
    {
      "time": "2026-08-26",
      "value": 59.40700019836426
    },
    {
      "time": "2026-08-27",
      "value": 59.42400016784668
    },
    {
      "time": "2026-08-28",
      "value": 59.4436001586914
    },
    {
      "time": "2026-08-31",
      "value": 59.43860015869141
    },
    {
      "time": "2026-09-01",
      "value": 59.42740013122559
    },
    {
      "time": "2026-09-02",
      "value": 59.45560012817383
    },
    {
      "time": "2026-09-03",
      "value": 59.496000137329105
    },
    {
      "time": "2026-09-04",
      "value": 59.54880012512207
    },
    {
      "time": "2026-09-08",
      "value": 59.6018000793457
    },
    {
      "time": "2026-09-09",
      "value": 59.635600051879884
    },
    {
      "time": "2026-09-10",
      "value": 59.640600051879886
    },
    {
      "time": "2026-09-11",
      "value": 59.663199996948244
    },
    {
      "time": "2026-09-14",
      "value": 59.6758999633789
    }
  ],
  "analysis": null
}