{
  "ok": true,
  "cached": false,
  "ticker": "VXUS",
  "price": 83.4,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Thank Asia for International Stocks' Outperformance This Year",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/ed36bf39-220a-31f2-a589-897be30f2ae9/thank-asia-for-international.html",
      "published": "2026-07-23"
    },
    {
      "title": "Prediction: This International ETF Will Be the Best Investment of 2026",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1eb5bfa0-f1ec-3653-a6d5-3ec14a37e9f3/prediction%3A-this.html",
      "published": "2026-07-21"
    },
    {
      "title": "Should You Add an International ETF to Your Portfolio in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/6d759eff-82e9-3d41-8dd7-064f6ed89a37/should-you-add-an.html",
      "published": "2026-07-20"
    },
    {
      "title": "Looking for International Diversification? Here's How Vanguard's VXUS and VEA ETFs Compare in 2026.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0c3c274a-6a55-3853-add0-eb28bbf8699e/looking-for-international.html",
      "published": "2026-07-15"
    },
    {
      "title": "Daily ETF Flows: VXUS Has Inflows of $436M",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/a3456e58-bc7b-3396-9d7c-13d56fc804e5/daily-etf-flows%3A-vxus-has.html",
      "published": "2026-07-14"
    },
    {
      "title": "Your International Fund Yields 2%. This One Returned 26% and Yields 3.1%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fd921c74-b9c3-3fe7-ae55-c705c76d11b0/your-international-fund.html",
      "published": "2026-07-12"
    },
    {
      "title": "The Tax Math That Makes VXUS Worth $2,184 More Inside a Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6eedf083-0fd1-3992-8e35-b861c0688003/the-tax-math-that-makes-vxus.html",
      "published": "2026-07-10"
    },
    {
      "title": "If You’re Retiring in the 2030s, These 3 ETFs Beat a Target Date Fund",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/53c40022-c3a5-3eaa-834c-d2ea6e0f1a81/if-you%E2%80%99re-retiring-in-the.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 70.16000366210938,
      "high": 70.4800033569336,
      "low": 70.04000091552734,
      "close": 70.4800033569336,
      "volume": 4264100
    },
    {
      "time": "2025-07-28",
      "open": 69.93000030517578,
      "high": 69.94000244140625,
      "low": 69.47000122070312,
      "close": 69.56999969482422,
      "volume": 4951500
    },
    {
      "time": "2025-07-29",
      "open": 69.69000244140625,
      "high": 69.69999694824219,
      "low": 69.43000030517578,
      "close": 69.52999877929688,
      "volume": 5103800
    },
    {
      "time": "2025-07-30",
      "open": 69.30999755859375,
      "high": 69.45999908447266,
      "low": 68.80999755859375,
      "close": 69.02999877929688,
      "volume": 3349000
    },
    {
      "time": "2025-07-31",
      "open": 68.80999755859375,
      "high": 68.83000183105469,
      "low": 68.36000061035156,
      "close": 68.47000122070312,
      "volume": 5033200
    },
    {
      "time": "2025-08-01",
      "open": 68.41000366210938,
      "high": 68.41000366210938,
      "low": 67.8499984741211,
      "close": 68.23999786376953,
      "volume": 4699300
    },
    {
      "time": "2025-08-04",
      "open": 68.9800033569336,
      "high": 69.11000061035156,
      "low": 68.86000061035156,
      "close": 69.08000183105469,
      "volume": 3399100
    },
    {
      "time": "2025-08-05",
      "open": 69.27999877929688,
      "high": 69.37999725341797,
      "low": 69.02999877929688,
      "close": 69.26000213623047,
      "volume": 3469200
    },
    {
      "time": "2025-08-06",
      "open": 69.51000213623047,
      "high": 69.77999877929688,
      "low": 69.47000122070312,
      "close": 69.70999908447266,
      "volume": 3021000
    },
    {
      "time": "2025-08-07",
      "open": 70.36000061035156,
      "high": 70.45999908447266,
      "low": 69.94000244140625,
      "close": 70.20999908447266,
      "volume": 3182800
    },
    {
      "time": "2025-08-08",
      "open": 70.27999877929688,
      "high": 70.54000091552734,
      "low": 70.25,
      "close": 70.44000244140625,
      "volume": 3237300
    },
    {
      "time": "2025-08-11",
      "open": 70.27999877929688,
      "high": 70.37999725341797,
      "low": 70.13999938964844,
      "close": 70.22000122070312,
      "volume": 3932100
    },
    {
      "time": "2025-08-12",
      "open": 70.43000030517578,
      "high": 71.0199966430664,
      "low": 70.37000274658203,
      "close": 71,
      "volume": 3519000
    },
    {
      "time": "2025-08-13",
      "open": 71.36000061035156,
      "high": 71.51000213623047,
      "low": 71.31999969482422,
      "close": 71.45999908447266,
      "volume": 5146700
    },
    {
      "time": "2025-08-14",
      "open": 71.02999877929688,
      "high": 71.19000244140625,
      "low": 70.91999816894531,
      "close": 71.13999938964844,
      "volume": 3806700
    },
    {
      "time": "2025-08-15",
      "open": 71.5,
      "high": 71.55999755859375,
      "low": 71.33000183105469,
      "close": 71.45999908447266,
      "volume": 4608700
    },
    {
      "time": "2025-08-18",
      "open": 71.47000122070312,
      "high": 71.56999969482422,
      "low": 71.33999633789062,
      "close": 71.55999755859375,
      "volume": 3738600
    },
    {
      "time": "2025-08-19",
      "open": 71.69000244140625,
      "high": 71.69999694824219,
      "low": 71.30000305175781,
      "close": 71.37000274658203,
      "volume": 3922600
    },
    {
      "time": "2025-08-20",
      "open": 71.41000366210938,
      "high": 71.5199966430664,
      "low": 71.22000122070312,
      "close": 71.45999908447266,
      "volume": 5244200
    },
    {
      "time": "2025-08-21",
      "open": 71.26000213623047,
      "high": 71.31999969482422,
      "low": 71.04000091552734,
      "close": 71.19000244140625,
      "volume": 4473200
    },
    {
      "time": "2025-08-22",
      "open": 71.48999786376953,
      "high": 72.45999908447266,
      "low": 71.43000030517578,
      "close": 72.3499984741211,
      "volume": 3357500
    },
    {
      "time": "2025-08-25",
      "open": 72.13999938964844,
      "high": 72.23999786376953,
      "low": 71.63999938964844,
      "close": 71.6500015258789,
      "volume": 4159100
    },
    {
      "time": "2025-08-26",
      "open": 71.5,
      "high": 71.63999938964844,
      "low": 71.44999694824219,
      "close": 71.61000061035156,
      "volume": 3486600
    },
    {
      "time": "2025-08-27",
      "open": 71.0999984741211,
      "high": 71.43000030517578,
      "low": 70.9800033569336,
      "close": 71.4000015258789,
      "volume": 3431600
    },
    {
      "time": "2025-08-28",
      "open": 71.58000183105469,
      "high": 71.75,
      "low": 71.47000122070312,
      "close": 71.69000244140625,
      "volume": 3630500
    },
    {
      "time": "2025-08-29",
      "open": 71.33000183105469,
      "high": 71.44999694824219,
      "low": 71.19000244140625,
      "close": 71.37000274658203,
      "volume": 4743300
    },
    {
      "time": "2025-09-02",
      "open": 70.43000030517578,
      "high": 70.93000030517578,
      "low": 70.36000061035156,
      "close": 70.87000274658203,
      "volume": 6966600
    },
    {
      "time": "2025-09-03",
      "open": 70.87999725341797,
      "high": 71.06999969482422,
      "low": 70.77999877929688,
      "close": 71.0199966430664,
      "volume": 3795100
    },
    {
      "time": "2025-09-04",
      "open": 71.08000183105469,
      "high": 71.33000183105469,
      "low": 70.93000030517578,
      "close": 71.30999755859375,
      "volume": 3171600
    },
    {
      "time": "2025-09-05",
      "open": 71.98999786376953,
      "high": 72.1500015258789,
      "low": 71.5199966430664,
      "close": 71.77999877929688,
      "volume": 5081900
    },
    {
      "time": "2025-09-08",
      "open": 72.3499984741211,
      "high": 72.48999786376953,
      "low": 72.11000061035156,
      "close": 72.47000122070312,
      "volume": 4350600
    },
    {
      "time": "2025-09-09",
      "open": 72.45999908447266,
      "high": 72.5199966430664,
      "low": 72.2300033569336,
      "close": 72.37999725341797,
      "volume": 4445700
    },
    {
      "time": "2025-09-10",
      "open": 72.73999786376953,
      "high": 72.77999877929688,
      "low": 72.43000030517578,
      "close": 72.51000213623047,
      "volume": 3860000
    },
    {
      "time": "2025-09-11",
      "open": 72.87000274658203,
      "high": 73.36000061035156,
      "low": 72.83000183105469,
      "close": 73.33000183105469,
      "volume": 3525700
    },
    {
      "time": "2025-09-12",
      "open": 73.12999725341797,
      "high": 73.20999908447266,
      "low": 72.94000244140625,
      "close": 73.08999633789062,
      "volume": 3985100
    },
    {
      "time": "2025-09-15",
      "open": 73.48999786376953,
      "high": 73.66000366210938,
      "low": 73.37000274658203,
      "close": 73.66000366210938,
      "volume": 3889100
    },
    {
      "time": "2025-09-16",
      "open": 73.75,
      "high": 73.77999877929688,
      "low": 73.44999694824219,
      "close": 73.72000122070312,
      "volume": 3713600
    },
    {
      "time": "2025-09-17",
      "open": 73.77999877929688,
      "high": 74.20999908447266,
      "low": 73.30000305175781,
      "close": 73.66999816894531,
      "volume": 4036400
    },
    {
      "time": "2025-09-18",
      "open": 73.86000061035156,
      "high": 73.86000061035156,
      "low": 73.30000305175781,
      "close": 73.7300033569336,
      "volume": 4232600
    },
    {
      "time": "2025-09-19",
      "open": 73.36000061035156,
      "high": 73.36000061035156,
      "low": 73.02999877929688,
      "close": 73.12000274658203,
      "volume": 4694800
    },
    {
      "time": "2025-09-22",
      "open": 73.20999908447266,
      "high": 73.4800033569336,
      "low": 73.04000091552734,
      "close": 73.44000244140625,
      "volume": 4536200
    },
    {
      "time": "2025-09-23",
      "open": 73.55000305175781,
      "high": 73.73999786376953,
      "low": 73.27999877929688,
      "close": 73.33999633789062,
      "volume": 8318100
    },
    {
      "time": "2025-09-24",
      "open": 73.08999633789062,
      "high": 73.20999908447266,
      "low": 72.8499984741211,
      "close": 72.91000366210938,
      "volume": 4850200
    },
    {
      "time": "2025-09-25",
      "open": 72.47000122070312,
      "high": 72.55999755859375,
      "low": 72.20999908447266,
      "close": 72.48999786376953,
      "volume": 5853000
    },
    {
      "time": "2025-09-26",
      "open": 72.5,
      "high": 72.76000213623047,
      "low": 72.41999816894531,
      "close": 72.75,
      "volume": 4006200
    },
    {
      "time": "2025-09-29",
      "open": 73.0999984741211,
      "high": 73.2300033569336,
      "low": 73.01000213623047,
      "close": 73.13999938964844,
      "volume": 3607100
    },
    {
      "time": "2025-09-30",
      "open": 73.1500015258789,
      "high": 73.48999786376953,
      "low": 73.11000061035156,
      "close": 73.45999908447266,
      "volume": 4549400
    },
    {
      "time": "2025-10-01",
      "open": 73.77999877929688,
      "high": 74.04000091552734,
      "low": 73.75,
      "close": 73.97000122070312,
      "volume": 6483600
    },
    {
      "time": "2025-10-02",
      "open": 74.29000091552734,
      "high": 74.33000183105469,
      "low": 73.7699966430664,
      "close": 74.11000061035156,
      "volume": 3863900
    },
    {
      "time": "2025-10-03",
      "open": 74.54000091552734,
      "high": 74.7699966430664,
      "low": 74.44000244140625,
      "close": 74.66000366210938,
      "volume": 4854300
    },
    {
      "time": "2025-10-06",
      "open": 74.75,
      "high": 74.98999786376953,
      "low": 74.73999786376953,
      "close": 74.81999969482422,
      "volume": 5696700
    },
    {
      "time": "2025-10-07",
      "open": 74.76000213623047,
      "high": 74.80000305175781,
      "low": 74.22000122070312,
      "close": 74.23999786376953,
      "volume": 4962200
    },
    {
      "time": "2025-10-08",
      "open": 74.4000015258789,
      "high": 74.54000091552734,
      "low": 74.30999755859375,
      "close": 74.52999877929688,
      "volume": 4451800
    },
    {
      "time": "2025-10-09",
      "open": 74.58999633789062,
      "high": 74.61000061035156,
      "low": 73.70999908447266,
      "close": 73.87999725341797,
      "volume": 4771700
    },
    {
      "time": "2025-10-10",
      "open": 73.79000091552734,
      "high": 73.83999633789062,
      "low": 72.08000183105469,
      "close": 72.16999816894531,
      "volume": 6545700
    },
    {
      "time": "2025-10-13",
      "open": 73.0999984741211,
      "high": 73.4000015258789,
      "low": 72.9000015258789,
      "close": 73.2699966430664,
      "volume": 3294500
    },
    {
      "time": "2025-10-14",
      "open": 72.5999984741211,
      "high": 73.55000305175781,
      "low": 72.47000122070312,
      "close": 73.27999877929688,
      "volume": 4533500
    },
    {
      "time": "2025-10-15",
      "open": 73.87000274658203,
      "high": 74.08999633789062,
      "low": 73.45999908447266,
      "close": 73.91999816894531,
      "volume": 4301600
    },
    {
      "time": "2025-10-16",
      "open": 74.37999725341797,
      "high": 74.63999938964844,
      "low": 74.0199966430664,
      "close": 74.25,
      "volume": 4279100
    },
    {
      "time": "2025-10-17",
      "open": 73.9000015258789,
      "high": 74.29000091552734,
      "low": 73.77999877929688,
      "close": 74.19999694824219,
      "volume": 3205600
    },
    {
      "time": "2025-10-20",
      "open": 74.56999969482422,
      "high": 74.9800033569336,
      "low": 74.55999755859375,
      "close": 74.93000030517578,
      "volume": 4462600
    },
    {
      "time": "2025-10-21",
      "open": 74.4800033569336,
      "high": 74.5199966430664,
      "low": 74.20999908447266,
      "close": 74.22000122070312,
      "volume": 3818600
    },
    {
      "time": "2025-10-22",
      "open": 74.33999633789062,
      "high": 74.54000091552734,
      "low": 73.93000030517578,
      "close": 74.27999877929688,
      "volume": 12642700
    },
    {
      "time": "2025-10-23",
      "open": 74.4800033569336,
      "high": 74.80999755859375,
      "low": 74.45999908447266,
      "close": 74.70999908447266,
      "volume": 3015700
    },
    {
      "time": "2025-10-24",
      "open": 74.97000122070312,
      "high": 75.05999755859375,
      "low": 74.86000061035156,
      "close": 74.94999694824219,
      "volume": 3349500
    },
    {
      "time": "2025-10-27",
      "open": 75.5199966430664,
      "high": 75.55000305175781,
      "low": 75.33000183105469,
      "close": 75.5199966430664,
      "volume": 4054000
    },
    {
      "time": "2025-10-28",
      "open": 75.29000091552734,
      "high": 75.62999725341797,
      "low": 75.2300033569336,
      "close": 75.51000213623047,
      "volume": 5396900
    },
    {
      "time": "2025-10-29",
      "open": 75.7300033569336,
      "high": 75.75,
      "low": 74.91999816894531,
      "close": 75.27999877929688,
      "volume": 6433300
    },
    {
      "time": "2025-10-30",
      "open": 74.70999908447266,
      "high": 75.11000061035156,
      "low": 74.63999938964844,
      "close": 74.80999755859375,
      "volume": 4551900
    },
    {
      "time": "2025-10-31",
      "open": 74.83999633789062,
      "high": 74.8499984741211,
      "low": 74.36000061035156,
      "close": 74.62999725341797,
      "volume": 7293600
    },
    {
      "time": "2025-11-03",
      "open": 74.8499984741211,
      "high": 74.88999938964844,
      "low": 74.51000213623047,
      "close": 74.83999633789062,
      "volume": 4789900
    },
    {
      "time": "2025-11-04",
      "open": 73.9000015258789,
      "high": 74.30000305175781,
      "low": 73.81999969482422,
      "close": 73.8499984741211,
      "volume": 5426000
    },
    {
      "time": "2025-11-05",
      "open": 73.94000244140625,
      "high": 74.5,
      "low": 73.91999816894531,
      "close": 74.3499984741211,
      "volume": 4537400
    },
    {
      "time": "2025-11-06",
      "open": 74.38999938964844,
      "high": 74.48999786376953,
      "low": 73.83999633789062,
      "close": 74.05999755859375,
      "volume": 4386600
    },
    {
      "time": "2025-11-07",
      "open": 73.63999938964844,
      "high": 74.19999694824219,
      "low": 73.37000274658203,
      "close": 74.19999694824219,
      "volume": 5308100
    },
    {
      "time": "2025-11-10",
      "open": 74.83000183105469,
      "high": 75.16999816894531,
      "low": 74.62000274658203,
      "close": 75.12999725341797,
      "volume": 4136100
    },
    {
      "time": "2025-11-11",
      "open": 75.2699966430664,
      "high": 75.5999984741211,
      "low": 75.2300033569336,
      "close": 75.52999877929688,
      "volume": 10108400
    },
    {
      "time": "2025-11-12",
      "open": 75.62000274658203,
      "high": 75.88999938964844,
      "low": 75.61000061035156,
      "close": 75.81999969482422,
      "volume": 4328700
    },
    {
      "time": "2025-11-13",
      "open": 75.79000091552734,
      "high": 75.83999633789062,
      "low": 74.88999938964844,
      "close": 74.98999786376953,
      "volume": 4426300
    },
    {
      "time": "2025-11-14",
      "open": 74.45999908447266,
      "high": 75.16000366210938,
      "low": 74.3499984741211,
      "close": 74.93000030517578,
      "volume": 4345600
    },
    {
      "time": "2025-11-17",
      "open": 74.43000030517578,
      "high": 74.68000030517578,
      "low": 73.75,
      "close": 74,
      "volume": 4384100
    },
    {
      "time": "2025-11-18",
      "open": 73.16000366210938,
      "high": 73.61000061035156,
      "low": 72.87999725341797,
      "close": 73.3499984741211,
      "volume": 5304800
    },
    {
      "time": "2025-11-19",
      "open": 73.16999816894531,
      "high": 73.56999969482422,
      "low": 72.83999633789062,
      "close": 73.16000366210938,
      "volume": 3832800
    },
    {
      "time": "2025-11-20",
      "open": 73.73999786376953,
      "high": 73.80000305175781,
      "low": 72.16999816894531,
      "close": 72.19000244140625,
      "volume": 4626500
    },
    {
      "time": "2025-11-21",
      "open": 72.41999816894531,
      "high": 73.12000274658203,
      "low": 72.11000061035156,
      "close": 72.91999816894531,
      "volume": 4932600
    },
    {
      "time": "2025-11-24",
      "open": 72.8499984741211,
      "high": 73.31999969482422,
      "low": 72.7699966430664,
      "close": 73.2300033569336,
      "volume": 3713500
    },
    {
      "time": "2025-11-25",
      "open": 73.41999816894531,
      "high": 73.93000030517578,
      "low": 73.12999725341797,
      "close": 73.91000366210938,
      "volume": 3611100
    },
    {
      "time": "2025-11-26",
      "open": 74.16000366210938,
      "high": 74.73999786376953,
      "low": 74.12000274658203,
      "close": 74.61000061035156,
      "volume": 4264600
    },
    {
      "time": "2025-11-28",
      "open": 74.66000366210938,
      "high": 74.95999908447266,
      "low": 74.58000183105469,
      "close": 74.94000244140625,
      "volume": 2455400
    },
    {
      "time": "2025-12-01",
      "open": 74.75,
      "high": 74.94000244140625,
      "low": 74.61000061035156,
      "close": 74.6500015258789,
      "volume": 4634900
    },
    {
      "time": "2025-12-02",
      "open": 74.83000183105469,
      "high": 74.88999938964844,
      "low": 74.5,
      "close": 74.7699966430664,
      "volume": 4363900
    },
    {
      "time": "2025-12-03",
      "open": 74.75,
      "high": 75.08000183105469,
      "low": 74.69000244140625,
      "close": 75.06999969482422,
      "volume": 4473300
    },
    {
      "time": "2025-12-04",
      "open": 75.33999633789062,
      "high": 75.38999938964844,
      "low": 75.06999969482422,
      "close": 75.2300033569336,
      "volume": 4727200
    },
    {
      "time": "2025-12-05",
      "open": 75.6500015258789,
      "high": 75.77999877929688,
      "low": 75.33999633789062,
      "close": 75.37999725341797,
      "volume": 6500700
    },
    {
      "time": "2025-12-08",
      "open": 75.5,
      "high": 75.5199966430664,
      "low": 75.05999755859375,
      "close": 75.22000122070312,
      "volume": 5102300
    },
    {
      "time": "2025-12-09",
      "open": 75.20999908447266,
      "high": 75.33999633789062,
      "low": 75.06999969482422,
      "close": 75.12000274658203,
      "volume": 4684900
    },
    {
      "time": "2025-12-10",
      "open": 75.25,
      "high": 76.05999755859375,
      "low": 75.19000244140625,
      "close": 75.93000030517578,
      "volume": 7006700
    },
    {
      "time": "2025-12-11",
      "open": 75.9000015258789,
      "high": 76.22000122070312,
      "low": 75.75,
      "close": 76.12999725341797,
      "volume": 7567400
    },
    {
      "time": "2025-12-12",
      "open": 76.19999694824219,
      "high": 76.25,
      "low": 75.30999755859375,
      "close": 75.61000061035156,
      "volume": 6848800
    },
    {
      "time": "2025-12-15",
      "open": 76.22000122070312,
      "high": 76.23999786376953,
      "low": 75.76000213623047,
      "close": 75.87000274658203,
      "volume": 6599100
    },
    {
      "time": "2025-12-16",
      "open": 75.66000366210938,
      "high": 75.7300033569336,
      "low": 75.22000122070312,
      "close": 75.45999908447266,
      "volume": 5327300
    },
    {
      "time": "2025-12-17",
      "open": 75.51000213623047,
      "high": 75.61000061035156,
      "low": 74.94999694824219,
      "close": 74.95999908447266,
      "volume": 6791000
    },
    {
      "time": "2025-12-18",
      "open": 75.66000366210938,
      "high": 75.97000122070312,
      "low": 75.43000030517578,
      "close": 75.56999969482422,
      "volume": 6655100
    },
    {
      "time": "2025-12-19",
      "open": 74.56999969482422,
      "high": 74.95999908447266,
      "low": 74.5199966430664,
      "close": 74.66999816894531,
      "volume": 7434700
    },
    {
      "time": "2025-12-22",
      "open": 74.94999694824219,
      "high": 75.1500015258789,
      "low": 74.88999938964844,
      "close": 75.08999633789062,
      "volume": 11249300
    },
    {
      "time": "2025-12-23",
      "open": 75.37999725341797,
      "high": 75.56999969482422,
      "low": 75.27999877929688,
      "close": 75.55000305175781,
      "volume": 16139500
    },
    {
      "time": "2025-12-24",
      "open": 75.63999938964844,
      "high": 75.66999816894531,
      "low": 75.5199966430664,
      "close": 75.61000061035156,
      "volume": 4794700
    },
    {
      "time": "2025-12-26",
      "open": 75.7699966430664,
      "high": 75.8499984741211,
      "low": 75.63999938964844,
      "close": 75.8499984741211,
      "volume": 5872000
    },
    {
      "time": "2025-12-29",
      "open": 75.56999969482422,
      "high": 75.72000122070312,
      "low": 75.41000366210938,
      "close": 75.61000061035156,
      "volume": 11113800
    },
    {
      "time": "2025-12-30",
      "open": 75.86000061035156,
      "high": 75.97000122070312,
      "low": 75.7300033569336,
      "close": 75.76000213623047,
      "volume": 5953000
    },
    {
      "time": "2025-12-31",
      "open": 75.7300033569336,
      "high": 75.7699966430664,
      "low": 75.38999938964844,
      "close": 75.44000244140625,
      "volume": 7519600
    },
    {
      "time": "2026-01-02",
      "open": 76.3499984741211,
      "high": 76.55000305175781,
      "low": 76.13999938964844,
      "close": 76.54000091552734,
      "volume": 9059000
    },
    {
      "time": "2026-01-05",
      "open": 76.79000091552734,
      "high": 77.3499984741211,
      "low": 76.69999694824219,
      "close": 77.3499984741211,
      "volume": 11741300
    },
    {
      "time": "2026-01-06",
      "open": 77.58000183105469,
      "high": 77.76000213623047,
      "low": 77.4800033569336,
      "close": 77.62000274658203,
      "volume": 8618200
    },
    {
      "time": "2026-01-07",
      "open": 77.5,
      "high": 77.54000091552734,
      "low": 77.16000366210938,
      "close": 77.2300033569336,
      "volume": 9579800
    },
    {
      "time": "2026-01-08",
      "open": 77.02999877929688,
      "high": 77.29000091552734,
      "low": 76.95999908447266,
      "close": 77.27999877929688,
      "volume": 8157600
    },
    {
      "time": "2026-01-09",
      "open": 77.5,
      "high": 77.88999938964844,
      "low": 77.44000244140625,
      "close": 77.83000183105469,
      "volume": 7185400
    },
    {
      "time": "2026-01-12",
      "open": 78.12999725341797,
      "high": 78.56999969482422,
      "low": 78.0999984741211,
      "close": 78.55000305175781,
      "volume": 8841800
    },
    {
      "time": "2026-01-13",
      "open": 78.37000274658203,
      "high": 78.41999816894531,
      "low": 77.94999694824219,
      "close": 78.12999725341797,
      "volume": 7557600
    },
    {
      "time": "2026-01-14",
      "open": 78.3499984741211,
      "high": 78.47000122070312,
      "low": 78.1500015258789,
      "close": 78.47000122070312,
      "volume": 9460100
    },
    {
      "time": "2026-01-15",
      "open": 78.72000122070312,
      "high": 78.87999725341797,
      "low": 78.55000305175781,
      "close": 78.5999984741211,
      "volume": 8295300
    },
    {
      "time": "2026-01-16",
      "open": 78.63999938964844,
      "high": 78.69000244140625,
      "low": 78.27999877929688,
      "close": 78.63999938964844,
      "volume": 8129000
    },
    {
      "time": "2026-01-20",
      "open": 77.8499984741211,
      "high": 78.23999786376953,
      "low": 77.5999984741211,
      "close": 77.7300033569336,
      "volume": 12839200
    },
    {
      "time": "2026-01-21",
      "open": 78.18000030517578,
      "high": 78.8499984741211,
      "low": 77.91000366210938,
      "close": 78.5999984741211,
      "volume": 15033200
    },
    {
      "time": "2026-01-22",
      "open": 79,
      "high": 79.2699966430664,
      "low": 78.87000274658203,
      "close": 79.08000183105469,
      "volume": 8860900
    },
    {
      "time": "2026-01-23",
      "open": 78.94000244140625,
      "high": 79.58999633789062,
      "low": 78.7699966430664,
      "close": 79.52999877929688,
      "volume": 9619500
    },
    {
      "time": "2026-01-26",
      "open": 79.91000366210938,
      "high": 80.12999725341797,
      "low": 79.83000183105469,
      "close": 79.86000061035156,
      "volume": 9720100
    },
    {
      "time": "2026-01-27",
      "open": 80.61000061035156,
      "high": 81.19000244140625,
      "low": 80.61000061035156,
      "close": 81.0999984741211,
      "volume": 10903700
    },
    {
      "time": "2026-01-28",
      "open": 80.9000015258789,
      "high": 81,
      "low": 80.37000274658203,
      "close": 80.73999786376953,
      "volume": 15084100
    },
    {
      "time": "2026-01-29",
      "open": 81.3499984741211,
      "high": 81.44000244140625,
      "low": 79.97000122070312,
      "close": 80.94999694824219,
      "volume": 11947900
    },
    {
      "time": "2026-01-30",
      "open": 80.4000015258789,
      "high": 80.55999755859375,
      "low": 79.33000183105469,
      "close": 79.66000366210938,
      "volume": 12506400
    },
    {
      "time": "2026-02-02",
      "open": 79.45999908447266,
      "high": 80.16000366210938,
      "low": 79.44999694824219,
      "close": 80.11000061035156,
      "volume": 10822300
    },
    {
      "time": "2026-02-03",
      "open": 80.2699966430664,
      "high": 80.51000213623047,
      "low": 79.66000366210938,
      "close": 80.30999755859375,
      "volume": 9045400
    },
    {
      "time": "2026-02-04",
      "open": 81.0199966430664,
      "high": 81.05999755859375,
      "low": 79.88999938964844,
      "close": 80.25,
      "volume": 12259800
    },
    {
      "time": "2026-02-05",
      "open": 79.52999877929688,
      "high": 80.01000213623047,
      "low": 79.16000366210938,
      "close": 79.29000091552734,
      "volume": 12227600
    },
    {
      "time": "2026-02-06",
      "open": 80.30999755859375,
      "high": 81.11000061035156,
      "low": 80.25,
      "close": 81.05000305175781,
      "volume": 8102300
    },
    {
      "time": "2026-02-09",
      "open": 81.4000015258789,
      "high": 82.2300033569336,
      "low": 81.37999725341797,
      "close": 82.1500015258789,
      "volume": 8514900
    },
    {
      "time": "2026-02-10",
      "open": 82.58999633789062,
      "high": 82.5999984741211,
      "low": 82.31999969482422,
      "close": 82.3499984741211,
      "volume": 9197900
    },
    {
      "time": "2026-02-11",
      "open": 82.9000015258789,
      "high": 83.11000061035156,
      "low": 82.30000305175781,
      "close": 82.98999786376953,
      "volume": 11922600
    },
    {
      "time": "2026-02-12",
      "open": 83.22000122070312,
      "high": 83.26000213623047,
      "low": 81.94999694824219,
      "close": 82.12999725341797,
      "volume": 11936300
    },
    {
      "time": "2026-02-13",
      "open": 82.04000091552734,
      "high": 82.5199966430664,
      "low": 81.54000091552734,
      "close": 82.4000015258789,
      "volume": 13597900
    },
    {
      "time": "2026-02-17",
      "open": 81.88999938964844,
      "high": 82.43000030517578,
      "low": 81.3499984741211,
      "close": 82.2300033569336,
      "volume": 14000800
    },
    {
      "time": "2026-02-18",
      "open": 82.5199966430664,
      "high": 82.94000244140625,
      "low": 82.30999755859375,
      "close": 82.51000213623047,
      "volume": 7780300
    },
    {
      "time": "2026-02-19",
      "open": 82.0199966430664,
      "high": 82.37999725341797,
      "low": 81.77999877929688,
      "close": 82.37999725341797,
      "volume": 7852800
    },
    {
      "time": "2026-02-20",
      "open": 82.30000305175781,
      "high": 83.38999938964844,
      "low": 82.26000213623047,
      "close": 83.37000274658203,
      "volume": 10300300
    },
    {
      "time": "2026-02-23",
      "open": 83.25,
      "high": 83.5199966430664,
      "low": 82.70999908447266,
      "close": 82.93000030517578,
      "volume": 10800800
    },
    {
      "time": "2026-02-24",
      "open": 83,
      "high": 83.58999633789062,
      "low": 82.86000061035156,
      "close": 83.41999816894531,
      "volume": 7084800
    },
    {
      "time": "2026-02-25",
      "open": 84.02999877929688,
      "high": 84.27999877929688,
      "low": 83.80000305175781,
      "close": 84.19999694824219,
      "volume": 9079900
    },
    {
      "time": "2026-02-26",
      "open": 84.16999816894531,
      "high": 84.19999694824219,
      "low": 83.2699966430664,
      "close": 83.95999908447266,
      "volume": 10489500
    },
    {
      "time": "2026-02-27",
      "open": 83.7699966430664,
      "high": 84.1500015258789,
      "low": 83.5999984741211,
      "close": 83.80999755859375,
      "volume": 10485800
    },
    {
      "time": "2026-03-02",
      "open": 81.83999633789062,
      "high": 82.7300033569336,
      "low": 81.79000091552734,
      "close": 82.4000015258789,
      "volume": 12896600
    },
    {
      "time": "2026-03-03",
      "open": 78.70999908447266,
      "high": 79.94000244140625,
      "low": 77.5999984741211,
      "close": 79.55999755859375,
      "volume": 16653500
    },
    {
      "time": "2026-03-04",
      "open": 79.80999755859375,
      "high": 80.51000213623047,
      "low": 79.48999786376953,
      "close": 80.33999633789062,
      "volume": 13184900
    },
    {
      "time": "2026-03-05",
      "open": 79.19000244140625,
      "high": 79.6500015258789,
      "low": 77.88999938964844,
      "close": 78.72000122070312,
      "volume": 13919000
    },
    {
      "time": "2026-03-06",
      "open": 77.5,
      "high": 78.51000213623047,
      "low": 77.20999908447266,
      "close": 77.9800033569336,
      "volume": 11654800
    },
    {
      "time": "2026-03-09",
      "open": 77.05999755859375,
      "high": 79.16000366210938,
      "low": 76.38999938964844,
      "close": 78.94999694824219,
      "volume": 13537200
    },
    {
      "time": "2026-03-10",
      "open": 79.36000061035156,
      "high": 80.41000366210938,
      "low": 78.9000015258789,
      "close": 79.12000274658203,
      "volume": 9268400
    },
    {
      "time": "2026-03-11",
      "open": 78.88999938964844,
      "high": 79.3499984741211,
      "low": 78.52999877929688,
      "close": 79.04000091552734,
      "volume": 6552500
    },
    {
      "time": "2026-03-12",
      "open": 78.22000122070312,
      "high": 78.25,
      "low": 77.19999694824219,
      "close": 77.47000122070312,
      "volume": 7698900
    },
    {
      "time": "2026-03-13",
      "open": 77.80999755859375,
      "high": 78.19999694824219,
      "low": 76.5999984741211,
      "close": 76.73999786376953,
      "volume": 7931400
    },
    {
      "time": "2026-03-16",
      "open": 77.87999725341797,
      "high": 78.52999877929688,
      "low": 77.77999877929688,
      "close": 78.2699966430664,
      "volume": 5760400
    },
    {
      "time": "2026-03-17",
      "open": 78.83000183105469,
      "high": 79.04000091552734,
      "low": 78.47000122070312,
      "close": 78.61000061035156,
      "volume": 5858000
    },
    {
      "time": "2026-03-18",
      "open": 78.19999694824219,
      "high": 78.4000015258789,
      "low": 77.20999908447266,
      "close": 77.25,
      "volume": 6843700
    },
    {
      "time": "2026-03-19",
      "open": 75.87000274658203,
      "high": 77.54000091552734,
      "low": 75.69999694824219,
      "close": 77.1500015258789,
      "volume": 9153600
    },
    {
      "time": "2026-03-20",
      "open": 76.62000274658203,
      "high": 76.62000274658203,
      "low": 74.30999755859375,
      "close": 74.70999908447266,
      "volume": 9980400
    },
    {
      "time": "2026-03-23",
      "open": 76.1500015258789,
      "high": 77.41000366210938,
      "low": 75.80000305175781,
      "close": 76.58000183105469,
      "volume": 11131200
    },
    {
      "time": "2026-03-24",
      "open": 75.36000061035156,
      "high": 76.41000366210938,
      "low": 75.2699966430664,
      "close": 75.94999694824219,
      "volume": 9376800
    },
    {
      "time": "2026-03-25",
      "open": 77.16999816894531,
      "high": 77.44999694824219,
      "low": 76.63999938964844,
      "close": 77.08000183105469,
      "volume": 6191900
    },
    {
      "time": "2026-03-26",
      "open": 76.0199966430664,
      "high": 76.55999755859375,
      "low": 75.18000030517578,
      "close": 75.19999694824219,
      "volume": 6221400
    },
    {
      "time": "2026-03-27",
      "open": 74.97000122070312,
      "high": 75.44000244140625,
      "low": 74.44000244140625,
      "close": 74.69000244140625,
      "volume": 7876000
    },
    {
      "time": "2026-03-30",
      "open": 75.31999969482422,
      "high": 75.37000274658203,
      "low": 74.30000305175781,
      "close": 74.62999725341797,
      "volume": 7972400
    },
    {
      "time": "2026-03-31",
      "open": 75.44999694824219,
      "high": 77.11000061035156,
      "low": 75.23999786376953,
      "close": 77.11000061035156,
      "volume": 9827200
    },
    {
      "time": "2026-04-01",
      "open": 77.87999725341797,
      "high": 78.62999725341797,
      "low": 77.7300033569336,
      "close": 78.01000213623047,
      "volume": 9879100
    },
    {
      "time": "2026-04-02",
      "open": 76.29000091552734,
      "high": 77.87000274658203,
      "low": 76.0999984741211,
      "close": 77.4800033569336,
      "volume": 7689000
    },
    {
      "time": "2026-04-06",
      "open": 77.66999816894531,
      "high": 78.0999984741211,
      "low": 77.62999725341797,
      "close": 77.97000122070312,
      "volume": 5640300
    },
    {
      "time": "2026-04-07",
      "open": 77.56999969482422,
      "high": 78.08999633789062,
      "low": 76.7699966430664,
      "close": 78.0199966430664,
      "volume": 7637300
    },
    {
      "time": "2026-04-08",
      "open": 81.5999984741211,
      "high": 81.69999694824219,
      "low": 80.66999816894531,
      "close": 81.2300033569336,
      "volume": 6998100
    },
    {
      "time": "2026-04-09",
      "open": 80.4800033569336,
      "high": 81.4000015258789,
      "low": 80.2300033569336,
      "close": 81.06999969482422,
      "volume": 6239000
    },
    {
      "time": "2026-04-10",
      "open": 81.5199966430664,
      "high": 81.69000244140625,
      "low": 81.0199966430664,
      "close": 81.2699966430664,
      "volume": 4511200
    },
    {
      "time": "2026-04-13",
      "open": 80.6500015258789,
      "high": 81.93000030517578,
      "low": 80.5999984741211,
      "close": 81.88999938964844,
      "volume": 5458000
    },
    {
      "time": "2026-04-14",
      "open": 82.36000061035156,
      "high": 82.9000015258789,
      "low": 82.29000091552734,
      "close": 82.80999755859375,
      "volume": 5323700
    },
    {
      "time": "2026-04-15",
      "open": 82.58999633789062,
      "high": 82.72000122070312,
      "low": 82.37000274658203,
      "close": 82.6500015258789,
      "volume": 6148000
    },
    {
      "time": "2026-04-16",
      "open": 82.91000366210938,
      "high": 82.94999694824219,
      "low": 82.41999816894531,
      "close": 82.62999725341797,
      "volume": 5260300
    },
    {
      "time": "2026-04-17",
      "open": 83.9000015258789,
      "high": 84.4800033569336,
      "low": 83.66000366210938,
      "close": 83.75,
      "volume": 8887000
    },
    {
      "time": "2026-04-20",
      "open": 83.30999755859375,
      "high": 83.4800033569336,
      "low": 82.94000244140625,
      "close": 83.4800033569336,
      "volume": 6090600
    },
    {
      "time": "2026-04-21",
      "open": 83.12999725341797,
      "high": 83.26000213623047,
      "low": 81.79000091552734,
      "close": 81.87999725341797,
      "volume": 7502300
    },
    {
      "time": "2026-04-22",
      "open": 82.66000366210938,
      "high": 82.68000030517578,
      "low": 82.31999969482422,
      "close": 82.58999633789062,
      "volume": 4469200
    },
    {
      "time": "2026-04-23",
      "open": 82.25,
      "high": 82.4800033569336,
      "low": 80.9000015258789,
      "close": 81.72000122070312,
      "volume": 6718300
    },
    {
      "time": "2026-04-24",
      "open": 82.18000030517578,
      "high": 82.62000274658203,
      "low": 81.95999908447266,
      "close": 82.48999786376953,
      "volume": 5378700
    },
    {
      "time": "2026-04-27",
      "open": 82.62999725341797,
      "high": 82.73999786376953,
      "low": 82.23999786376953,
      "close": 82.33999633789062,
      "volume": 5066600
    },
    {
      "time": "2026-04-28",
      "open": 81.79000091552734,
      "high": 82.0999984741211,
      "low": 81.51000213623047,
      "close": 81.88999938964844,
      "volume": 4522100
    },
    {
      "time": "2026-04-29",
      "open": 81.62999725341797,
      "high": 81.72000122070312,
      "low": 80.87999725341797,
      "close": 81.2300033569336,
      "volume": 5171900
    },
    {
      "time": "2026-04-30",
      "open": 82.1500015258789,
      "high": 83.25,
      "low": 81.95999908447266,
      "close": 83.05999755859375,
      "volume": 6075600
    },
    {
      "time": "2026-05-01",
      "open": 83.04000091552734,
      "high": 83.58999633789062,
      "low": 82.9000015258789,
      "close": 82.97000122070312,
      "volume": 7254600
    },
    {
      "time": "2026-05-04",
      "open": 82.75,
      "high": 83.06999969482422,
      "low": 81.94000244140625,
      "close": 82.25,
      "volume": 5653700
    },
    {
      "time": "2026-05-05",
      "open": 83.12000274658203,
      "high": 83.55000305175781,
      "low": 82.9000015258789,
      "close": 83.41000366210938,
      "volume": 4971100
    },
    {
      "time": "2026-05-06",
      "open": 85.2300033569336,
      "high": 85.66999816894531,
      "low": 85.0199966430664,
      "close": 85.62000274658203,
      "volume": 6289800
    },
    {
      "time": "2026-05-07",
      "open": 85.73999786376953,
      "high": 85.77999877929688,
      "low": 84.22000122070312,
      "close": 84.25,
      "volume": 11073500
    },
    {
      "time": "2026-05-08",
      "open": 85.12999725341797,
      "high": 85.44999694824219,
      "low": 85.02999877929688,
      "close": 85.43000030517578,
      "volume": 6934100
    },
    {
      "time": "2026-05-11",
      "open": 85.37000274658203,
      "high": 85.5999984741211,
      "low": 85.25,
      "close": 85.38999938964844,
      "volume": 6528700
    },
    {
      "time": "2026-05-12",
      "open": 84.30000305175781,
      "high": 84.47000122070312,
      "low": 83.48999786376953,
      "close": 84.2300033569336,
      "volume": 6230900
    },
    {
      "time": "2026-05-13",
      "open": 84.41000366210938,
      "high": 85.12000274658203,
      "low": 84.2699966430664,
      "close": 85.08000183105469,
      "volume": 4883200
    },
    {
      "time": "2026-05-14",
      "open": 85,
      "high": 85.23999786376953,
      "low": 84.73999786376953,
      "close": 85.0199966430664,
      "volume": 5611600
    },
    {
      "time": "2026-05-15",
      "open": 83.38999938964844,
      "high": 83.5,
      "low": 82.87999725341797,
      "close": 83.11000061035156,
      "volume": 6941900
    },
    {
      "time": "2026-05-18",
      "open": 83.81999969482422,
      "high": 83.87000274658203,
      "low": 82.83999633789062,
      "close": 83.52999877929688,
      "volume": 5883300
    },
    {
      "time": "2026-05-19",
      "open": 82.70999908447266,
      "high": 83.3499984741211,
      "low": 82.38999938964844,
      "close": 82.80000305175781,
      "volume": 5081500
    },
    {
      "time": "2026-05-20",
      "open": 82.94999694824219,
      "high": 84.29000091552734,
      "low": 82.87000274658203,
      "close": 84.16999816894531,
      "volume": 4912400
    },
    {
      "time": "2026-05-21",
      "open": 83.69999694824219,
      "high": 84.91999816894531,
      "low": 83.4800033569336,
      "close": 84.58000183105469,
      "volume": 9571400
    },
    {
      "time": "2026-05-22",
      "open": 84.66999816894531,
      "high": 84.95999908447266,
      "low": 84.33999633789062,
      "close": 84.45999908447266,
      "volume": 8580200
    },
    {
      "time": "2026-05-26",
      "open": 85.98999786376953,
      "high": 86.25,
      "low": 85.77999877929688,
      "close": 86.11000061035156,
      "volume": 5553800
    },
    {
      "time": "2026-05-27",
      "open": 86.16000366210938,
      "high": 86.2699966430664,
      "low": 85.58000183105469,
      "close": 85.8499984741211,
      "volume": 5412300
    },
    {
      "time": "2026-05-28",
      "open": 85.25,
      "high": 86.18000030517578,
      "low": 85.08000183105469,
      "close": 85.98999786376953,
      "volume": 5449400
    },
    {
      "time": "2026-05-29",
      "open": 86.2300033569336,
      "high": 86.55999755859375,
      "low": 85.97000122070312,
      "close": 86.05999755859375,
      "volume": 5329300
    },
    {
      "time": "2026-06-01",
      "open": 85.83000183105469,
      "high": 86.72000122070312,
      "low": 85.58999633789062,
      "close": 86.30999755859375,
      "volume": 6867900
    },
    {
      "time": "2026-06-02",
      "open": 86.54000091552734,
      "high": 87.05999755859375,
      "low": 86.5,
      "close": 86.95999908447266,
      "volume": 5807100
    },
    {
      "time": "2026-06-03",
      "open": 86.58999633789062,
      "high": 86.61000061035156,
      "low": 85.97000122070312,
      "close": 86.0999984741211,
      "volume": 5472300
    },
    {
      "time": "2026-06-04",
      "open": 85.77999877929688,
      "high": 86.38999938964844,
      "low": 85.68000030517578,
      "close": 86.25,
      "volume": 3908600
    },
    {
      "time": "2026-06-05",
      "open": 85,
      "high": 85.01000213623047,
      "low": 82.80999755859375,
      "close": 83.02999877929688,
      "volume": 9163600
    },
    {
      "time": "2026-06-08",
      "open": 84.16000366210938,
      "high": 84.31999969482422,
      "low": 83.55999755859375,
      "close": 83.73999786376953,
      "volume": 6327800
    },
    {
      "time": "2026-06-09",
      "open": 84.8499984741211,
      "high": 85.12999725341797,
      "low": 82.22000122070312,
      "close": 83.81999969482422,
      "volume": 6615100
    },
    {
      "time": "2026-06-10",
      "open": 83.23999786376953,
      "high": 83.94999694824219,
      "low": 82.52999877929688,
      "close": 82.58999633789062,
      "volume": 6255700
    },
    {
      "time": "2026-06-11",
      "open": 83.45999908447266,
      "high": 85.43000030517578,
      "low": 83.13999938964844,
      "close": 85.33999633789062,
      "volume": 5903500
    },
    {
      "time": "2026-06-12",
      "open": 85.33999633789062,
      "high": 85.94999694824219,
      "low": 84.87999725341797,
      "close": 85.68000030517578,
      "volume": 4627900
    },
    {
      "time": "2026-06-15",
      "open": 87.25,
      "high": 87.54000091552734,
      "low": 86.86000061035156,
      "close": 86.9800033569336,
      "volume": 7042600
    },
    {
      "time": "2026-06-16",
      "open": 87.0999984741211,
      "high": 87.25,
      "low": 86.55000305175781,
      "close": 86.62999725341797,
      "volume": 11968200
    },
    {
      "time": "2026-06-17",
      "open": 87.33000183105469,
      "high": 87.6500015258789,
      "low": 86.02999877929688,
      "close": 86.1500015258789,
      "volume": 8612300
    },
    {
      "time": "2026-06-18",
      "open": 86.80999755859375,
      "high": 86.97000122070312,
      "low": 86.55999755859375,
      "close": 86.7699966430664,
      "volume": 4669900
    },
    {
      "time": "2026-06-22",
      "open": 87.11000061035156,
      "high": 88.62000274658203,
      "low": 86.88999938964844,
      "close": 87.05999755859375,
      "volume": 8038200
    },
    {
      "time": "2026-06-23",
      "open": 84.33000183105469,
      "high": 85.0999984741211,
      "low": 84.27999877929688,
      "close": 84.41000366210938,
      "volume": 9742000
    },
    {
      "time": "2026-06-24",
      "open": 84.43000030517578,
      "high": 84.5999984741211,
      "low": 83.91000366210938,
      "close": 84.33999633789062,
      "volume": 5153900
    },
    {
      "time": "2026-06-25",
      "open": 85.62000274658203,
      "high": 85.7300033569336,
      "low": 84.56999969482422,
      "close": 85.08000183105469,
      "volume": 4825000
    },
    {
      "time": "2026-06-26",
      "open": 84.13999938964844,
      "high": 84.9000015258789,
      "low": 83.95999908447266,
      "close": 84.4800033569336,
      "volume": 13442800
    },
    {
      "time": "2026-06-29",
      "open": 84.62000274658203,
      "high": 84.98999786376953,
      "low": 83.80999755859375,
      "close": 84.93000030517578,
      "volume": 4964500
    },
    {
      "time": "2026-06-30",
      "open": 85,
      "high": 85.62000274658203,
      "low": 84.91000366210938,
      "close": 85.48999786376953,
      "volume": 4492200
    },
    {
      "time": "2026-07-01",
      "open": 84.55000305175781,
      "high": 85.05999755859375,
      "low": 84.41999816894531,
      "close": 84.52999877929688,
      "volume": 5344200
    },
    {
      "time": "2026-07-02",
      "open": 85.31999969482422,
      "high": 85.88999938964844,
      "low": 84.13999938964844,
      "close": 84.83999633789062,
      "volume": 6087400
    },
    {
      "time": "2026-07-06",
      "open": 85.77999877929688,
      "high": 86.22000122070312,
      "low": 85.7300033569336,
      "close": 86.16999816894531,
      "volume": 5775100
    },
    {
      "time": "2026-07-07",
      "open": 85.30999755859375,
      "high": 85.45999908447266,
      "low": 84.4000015258789,
      "close": 84.6500015258789,
      "volume": 5534000
    },
    {
      "time": "2026-07-08",
      "open": 83.83999633789062,
      "high": 84.45999908447266,
      "low": 83.36000061035156,
      "close": 84.44000244140625,
      "volume": 5992700
    },
    {
      "time": "2026-07-09",
      "open": 84.63999938964844,
      "high": 85.12999725341797,
      "low": 84.61000061035156,
      "close": 84.9000015258789,
      "volume": 4172700
    },
    {
      "time": "2026-07-10",
      "open": 85.11000061035156,
      "high": 85.4800033569336,
      "low": 84.66999816894531,
      "close": 85.33999633789062,
      "volume": 4431800
    },
    {
      "time": "2026-07-13",
      "open": 84.37000274658203,
      "high": 84.48999786376953,
      "low": 83.66000366210938,
      "close": 83.77999877929688,
      "volume": 5745400
    },
    {
      "time": "2026-07-14",
      "open": 84.6500015258789,
      "high": 85.08999633789062,
      "low": 84.56999969482422,
      "close": 84.66000366210938,
      "volume": 5131000
    },
    {
      "time": "2026-07-15",
      "open": 84.95999908447266,
      "high": 85.16999816894531,
      "low": 84.20999908447266,
      "close": 84.98999786376953,
      "volume": 4227100
    },
    {
      "time": "2026-07-16",
      "open": 84.08999633789062,
      "high": 84.47000122070312,
      "low": 83.83000183105469,
      "close": 84.05999755859375,
      "volume": 4562900
    },
    {
      "time": "2026-07-17",
      "open": 82.75,
      "high": 83.69000244140625,
      "low": 82.55999755859375,
      "close": 83.37000274658203,
      "volume": 6265100
    },
    {
      "time": "2026-07-20",
      "open": 83.61000061035156,
      "high": 83.80000305175781,
      "low": 82.93000030517578,
      "close": 83.06999969482422,
      "volume": 4655100
    },
    {
      "time": "2026-07-21",
      "open": 84.0199966430664,
      "high": 84.55999755859375,
      "low": 83.70999908447266,
      "close": 84.44999694824219,
      "volume": 4015700
    },
    {
      "time": "2026-07-22",
      "open": 84.37999725341797,
      "high": 84.69999694824219,
      "low": 84.37999725341797,
      "close": 84.45999908447266,
      "volume": 3323900
    },
    {
      "time": "2026-07-23",
      "open": 83.48999786376953,
      "high": 83.9800033569336,
      "low": 83.1500015258789,
      "close": 83.62000274658203,
      "volume": 4218600
    },
    {
      "time": "2026-07-24",
      "open": 83.66000366210938,
      "high": 84,
      "low": 83.2750015258789,
      "close": 83.4000015258789,
      "volume": 4179014
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 71.71760040283203
    },
    {
      "time": "2025-10-06",
      "value": 71.80440032958984
    },
    {
      "time": "2025-10-07",
      "value": 71.89780029296875
    },
    {
      "time": "2025-10-08",
      "value": 71.99780029296875
    },
    {
      "time": "2025-10-09",
      "value": 72.09480026245117
    },
    {
      "time": "2025-10-10",
      "value": 72.16880020141602
    },
    {
      "time": "2025-10-13",
      "value": 72.26940017700196
    },
    {
      "time": "2025-10-14",
      "value": 72.35340011596679
    },
    {
      "time": "2025-10-15",
      "value": 72.44660003662109
    },
    {
      "time": "2025-10-16",
      "value": 72.53740005493164
    },
    {
      "time": "2025-10-17",
      "value": 72.61720001220704
    },
    {
      "time": "2025-10-20",
      "value": 72.70699996948242
    },
    {
      "time": "2025-10-21",
      "value": 72.78699996948242
    },
    {
      "time": "2025-10-22",
      "value": 72.85259994506836
    },
    {
      "time": "2025-10-23",
      "value": 72.91759994506836
    },
    {
      "time": "2025-10-24",
      "value": 72.99379989624023
    },
    {
      "time": "2025-10-27",
      "value": 73.07499984741212
    },
    {
      "time": "2025-10-28",
      "value": 73.15399993896484
    },
    {
      "time": "2025-10-29",
      "value": 73.23219985961914
    },
    {
      "time": "2025-10-30",
      "value": 73.29919982910157
    },
    {
      "time": "2025-10-31",
      "value": 73.3679997253418
    },
    {
      "time": "2025-11-03",
      "value": 73.41779968261719
    },
    {
      "time": "2025-11-04",
      "value": 73.46179962158203
    },
    {
      "time": "2025-11-05",
      "value": 73.51659957885742
    },
    {
      "time": "2025-11-06",
      "value": 73.56979949951172
    },
    {
      "time": "2025-11-07",
      "value": 73.61999938964844
    },
    {
      "time": "2025-11-10",
      "value": 73.69519927978516
    },
    {
      "time": "2025-11-11",
      "value": 73.78839920043946
    },
    {
      "time": "2025-11-12",
      "value": 73.88439926147461
    },
    {
      "time": "2025-11-13",
      "value": 73.95799926757813
    },
    {
      "time": "2025-11-14",
      "value": 74.0209992980957
    },
    {
      "time": "2025-11-17",
      "value": 74.05159927368165
    },
    {
      "time": "2025-11-18",
      "value": 74.0709992980957
    },
    {
      "time": "2025-11-19",
      "value": 74.08399932861329
    },
    {
      "time": "2025-11-20",
      "value": 74.06119934082031
    },
    {
      "time": "2025-11-21",
      "value": 74.05779937744141
    },
    {
      "time": "2025-11-24",
      "value": 74.04919937133789
    },
    {
      "time": "2025-11-25",
      "value": 74.05299942016602
    },
    {
      "time": "2025-11-26",
      "value": 74.07179946899414
    },
    {
      "time": "2025-11-28",
      "value": 74.09599945068359
    },
    {
      "time": "2025-12-01",
      "value": 74.12659942626954
    },
    {
      "time": "2025-12-02",
      "value": 74.15319931030274
    },
    {
      "time": "2025-12-03",
      "value": 74.18779937744141
    },
    {
      "time": "2025-12-04",
      "value": 74.2341993713379
    },
    {
      "time": "2025-12-05",
      "value": 74.29199935913086
    },
    {
      "time": "2025-12-08",
      "value": 74.34139938354492
    },
    {
      "time": "2025-12-09",
      "value": 74.38099945068359
    },
    {
      "time": "2025-12-10",
      "value": 74.43039947509766
    },
    {
      "time": "2025-12-11",
      "value": 74.47359939575195
    },
    {
      "time": "2025-12-12",
      "value": 74.50359939575195
    },
    {
      "time": "2025-12-15",
      "value": 74.52779937744141
    },
    {
      "time": "2025-12-16",
      "value": 74.54059936523437
    },
    {
      "time": "2025-12-17",
      "value": 74.55499938964844
    },
    {
      "time": "2025-12-18",
      "value": 74.57579940795898
    },
    {
      "time": "2025-12-19",
      "value": 74.59159942626952
    },
    {
      "time": "2025-12-22",
      "value": 74.64999938964844
    },
    {
      "time": "2025-12-23",
      "value": 74.69559951782226
    },
    {
      "time": "2025-12-24",
      "value": 74.74219955444336
    },
    {
      "time": "2025-12-26",
      "value": 74.78079956054688
    },
    {
      "time": "2025-12-29",
      "value": 74.8079995727539
    },
    {
      "time": "2025-12-30",
      "value": 74.83919967651367
    },
    {
      "time": "2025-12-31",
      "value": 74.84939971923828
    },
    {
      "time": "2026-01-02",
      "value": 74.89579971313476
    },
    {
      "time": "2026-01-05",
      "value": 74.95719970703125
    },
    {
      "time": "2026-01-06",
      "value": 75.01539978027344
    },
    {
      "time": "2026-01-07",
      "value": 75.06099990844727
    },
    {
      "time": "2026-01-08",
      "value": 75.09619995117187
    },
    {
      "time": "2026-01-09",
      "value": 75.14259994506835
    },
    {
      "time": "2026-01-12",
      "value": 75.20800003051758
    },
    {
      "time": "2026-01-13",
      "value": 75.27440002441406
    },
    {
      "time": "2026-01-14",
      "value": 75.35120010375977
    },
    {
      "time": "2026-01-15",
      "value": 75.42640014648437
    },
    {
      "time": "2026-01-16",
      "value": 75.52220016479492
    },
    {
      "time": "2026-01-20",
      "value": 75.58980026245118
    },
    {
      "time": "2026-01-21",
      "value": 75.68060028076172
    },
    {
      "time": "2026-01-22",
      "value": 75.77820037841796
    },
    {
      "time": "2026-01-23",
      "value": 75.86620040893554
    },
    {
      "time": "2026-01-26",
      "value": 75.95280044555665
    },
    {
      "time": "2026-01-27",
      "value": 76.05840042114258
    },
    {
      "time": "2026-01-28",
      "value": 76.17340042114257
    },
    {
      "time": "2026-01-29",
      "value": 76.2938003540039
    },
    {
      "time": "2026-01-30",
      "value": 76.40700042724609
    },
    {
      "time": "2026-02-02",
      "value": 76.54220046997071
    },
    {
      "time": "2026-02-03",
      "value": 76.68520034790039
    },
    {
      "time": "2026-02-04",
      "value": 76.84640029907227
    },
    {
      "time": "2026-02-05",
      "value": 76.97380035400391
    },
    {
      "time": "2026-02-06",
      "value": 77.13020034790038
    },
    {
      "time": "2026-02-09",
      "value": 77.29500030517578
    },
    {
      "time": "2026-02-10",
      "value": 77.44980026245118
    },
    {
      "time": "2026-02-11",
      "value": 77.61080017089844
    },
    {
      "time": "2026-02-12",
      "value": 77.76040008544922
    },
    {
      "time": "2026-02-13",
      "value": 77.91300018310547
    },
    {
      "time": "2026-02-17",
      "value": 78.05620025634765
    },
    {
      "time": "2026-02-18",
      "value": 78.20180023193359
    },
    {
      "time": "2026-02-19",
      "value": 78.34180023193359
    },
    {
      "time": "2026-02-20",
      "value": 78.50480026245117
    },
    {
      "time": "2026-02-23",
      "value": 78.66100021362304
    },
    {
      "time": "2026-02-24",
      "value": 78.81080017089843
    },
    {
      "time": "2026-02-25",
      "value": 78.97220016479493
    },
    {
      "time": "2026-02-26",
      "value": 79.13920013427735
    },
    {
      "time": "2026-02-27",
      "value": 79.29800003051758
    },
    {
      "time": "2026-03-02",
      "value": 79.4368000793457
    },
    {
      "time": "2026-03-03",
      "value": 79.52880004882813
    },
    {
      "time": "2026-03-04",
      "value": 79.62419998168946
    },
    {
      "time": "2026-03-05",
      "value": 79.70520004272461
    },
    {
      "time": "2026-03-06",
      "value": 79.76300018310548
    },
    {
      "time": "2026-03-09",
      "value": 79.83100006103516
    },
    {
      "time": "2026-03-10",
      "value": 79.90120010375976
    },
    {
      "time": "2026-03-11",
      "value": 79.96500015258789
    },
    {
      "time": "2026-03-12",
      "value": 80.00220016479493
    },
    {
      "time": "2026-03-13",
      "value": 80.02180007934571
    },
    {
      "time": "2026-03-16",
      "value": 80.0783999633789
    },
    {
      "time": "2026-03-17",
      "value": 80.11979995727539
    },
    {
      "time": "2026-03-18",
      "value": 80.11779998779296
    },
    {
      "time": "2026-03-19",
      "value": 80.1083999633789
    },
    {
      "time": "2026-03-20",
      "value": 80.05799987792969
    },
    {
      "time": "2026-03-23",
      "value": 80.04399993896484
    },
    {
      "time": "2026-03-24",
      "value": 80.00639984130859
    },
    {
      "time": "2026-03-25",
      "value": 79.97699981689453
    },
    {
      "time": "2026-03-26",
      "value": 79.91839981079102
    },
    {
      "time": "2026-03-27",
      "value": 79.84279983520508
    },
    {
      "time": "2026-03-30",
      "value": 79.76339981079101
    },
    {
      "time": "2026-03-31",
      "value": 79.73279983520507
    },
    {
      "time": "2026-04-01",
      "value": 79.73839981079101
    },
    {
      "time": "2026-04-02",
      "value": 79.71599990844726
    },
    {
      "time": "2026-04-06",
      "value": 79.69379989624024
    },
    {
      "time": "2026-04-07",
      "value": 79.66359985351562
    },
    {
      "time": "2026-04-08",
      "value": 79.69099990844727
    },
    {
      "time": "2026-04-09",
      "value": 79.69039993286133
    },
    {
      "time": "2026-04-10",
      "value": 79.70099990844727
    },
    {
      "time": "2026-04-13",
      "value": 79.71979995727538
    },
    {
      "time": "2026-04-14",
      "value": 79.78279983520508
    },
    {
      "time": "2026-04-15",
      "value": 79.83359985351562
    },
    {
      "time": "2026-04-16",
      "value": 79.87999984741211
    },
    {
      "time": "2026-04-17",
      "value": 79.94999984741212
    },
    {
      "time": "2026-04-20",
      "value": 80.03379989624024
    },
    {
      "time": "2026-04-21",
      "value": 80.05039978027344
    },
    {
      "time": "2026-04-22",
      "value": 80.05919967651367
    },
    {
      "time": "2026-04-23",
      "value": 80.04659973144531
    },
    {
      "time": "2026-04-24",
      "value": 80.0365997314453
    },
    {
      "time": "2026-04-27",
      "value": 80.04079971313476
    },
    {
      "time": "2026-04-28",
      "value": 80.03059967041015
    },
    {
      "time": "2026-04-29",
      "value": 80.01059967041016
    },
    {
      "time": "2026-04-30",
      "value": 80.02159957885742
    },
    {
      "time": "2026-05-01",
      "value": 80.03339965820312
    },
    {
      "time": "2026-05-04",
      "value": 80.01099960327149
    },
    {
      "time": "2026-05-05",
      "value": 80.02059967041015
    },
    {
      "time": "2026-05-06",
      "value": 80.0645997619629
    },
    {
      "time": "2026-05-07",
      "value": 80.06559982299805
    },
    {
      "time": "2026-05-08",
      "value": 80.09499984741211
    },
    {
      "time": "2026-05-11",
      "value": 80.1265998840332
    },
    {
      "time": "2026-05-12",
      "value": 80.1631999206543
    },
    {
      "time": "2026-05-13",
      "value": 80.27360000610352
    },
    {
      "time": "2026-05-14",
      "value": 80.36720001220704
    },
    {
      "time": "2026-05-15",
      "value": 80.455
    },
    {
      "time": "2026-05-18",
      "value": 80.56599990844727
    },
    {
      "time": "2026-05-19",
      "value": 80.64300003051758
    },
    {
      "time": "2026-05-20",
      "value": 80.74399993896485
    },
    {
      "time": "2026-05-21",
      "value": 80.85479995727539
    },
    {
      "time": "2026-05-22",
      "value": 80.99459991455078
    },
    {
      "time": "2026-05-26",
      "value": 81.18199996948242
    },
    {
      "time": "2026-05-27",
      "value": 81.33360000610351
    },
    {
      "time": "2026-05-28",
      "value": 81.48119995117187
    },
    {
      "time": "2026-05-29",
      "value": 81.65739990234376
    },
    {
      "time": "2026-06-01",
      "value": 81.84059982299804
    },
    {
      "time": "2026-06-02",
      "value": 82.08559982299805
    },
    {
      "time": "2026-06-03",
      "value": 82.27599975585937
    },
    {
      "time": "2026-06-04",
      "value": 82.48199981689453
    },
    {
      "time": "2026-06-05",
      "value": 82.60099975585938
    },
    {
      "time": "2026-06-08",
      "value": 82.77179977416992
    },
    {
      "time": "2026-06-09",
      "value": 82.95439971923828
    },
    {
      "time": "2026-06-10",
      "value": 83.11359970092774
    },
    {
      "time": "2026-06-11",
      "value": 83.27819961547851
    },
    {
      "time": "2026-06-12",
      "value": 83.43159957885742
    },
    {
      "time": "2026-06-15",
      "value": 83.62159957885743
    },
    {
      "time": "2026-06-16",
      "value": 83.79479949951173
    },
    {
      "time": "2026-06-17",
      "value": 83.95739959716796
    },
    {
      "time": "2026-06-18",
      "value": 84.06819946289062
    },
    {
      "time": "2026-06-22",
      "value": 84.18799942016602
    },
    {
      "time": "2026-06-23",
      "value": 84.25079956054688
    },
    {
      "time": "2026-06-24",
      "value": 84.29979949951172
    },
    {
      "time": "2026-06-25",
      "value": 84.34519958496094
    },
    {
      "time": "2026-06-26",
      "value": 84.38179962158203
    },
    {
      "time": "2026-06-29",
      "value": 84.42779968261719
    },
    {
      "time": "2026-06-30",
      "value": 84.46259963989257
    },
    {
      "time": "2026-07-01",
      "value": 84.48359954833984
    },
    {
      "time": "2026-07-02",
      "value": 84.5427995300293
    },
    {
      "time": "2026-07-06",
      "value": 84.61439956665039
    },
    {
      "time": "2026-07-07",
      "value": 84.67299957275391
    },
    {
      "time": "2026-07-08",
      "value": 84.71199966430665
    },
    {
      "time": "2026-07-09",
      "value": 84.7631997680664
    },
    {
      "time": "2026-07-10",
      "value": 84.83219970703125
    },
    {
      "time": "2026-07-13",
      "value": 84.88319961547852
    },
    {
      "time": "2026-07-14",
      "value": 84.91519973754883
    },
    {
      "time": "2026-07-15",
      "value": 84.95559967041015
    },
    {
      "time": "2026-07-16",
      "value": 84.99179962158203
    },
    {
      "time": "2026-07-17",
      "value": 84.99099960327149
    },
    {
      "time": "2026-07-20",
      "value": 84.93999954223632
    },
    {
      "time": "2026-07-21",
      "value": 84.94399948120117
    },
    {
      "time": "2026-07-22",
      "value": 84.9245994567871
    },
    {
      "time": "2026-07-23",
      "value": 84.88919952392578
    },
    {
      "time": "2026-07-24",
      "value": 84.87259948730468
    }
  ],
  "analysis": null
}