{
  "ok": true,
  "cached": false,
  "ticker": "IEI",
  "price": 116.33,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "USFR Delivered 20% Returns Where TLT Lost 28%: Here’s the Catch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6864ee3b-c830-3634-a485-47b02f4fa028/usfr-delivered-20%25-returns.html",
      "published": "2026-07-02"
    },
    {
      "title": "If You Hold This 20 Year Treasury ETF You Are Losing Money Even With Yields Up",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7d293e1f-5a49-3e97-a14f-16134e5870eb/if-you-hold-this-20-year.html",
      "published": "2026-06-07"
    },
    {
      "title": "Vanguard Real Estate ETF or Treasuries? You’re Losing Hefty Sums if You Make the Wrong Choice",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f33f00d2-ff98-3ee1-8b5b-a5cbfdf21c4e/vanguard-real-estate-etf-or.html",
      "published": "2026-06-03"
    },
    {
      "title": "IMPERIAL EQUITIES INC. ANNOUNCES ACQUISITION OF 4.55-ACRE LAND PARCEL IN WEST EDMONTON",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/imperial-equities-inc-announces-acquisition-211100237.html",
      "published": "2026-06-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 118.1500015258789,
      "high": 118.30000305175781,
      "low": 118.12999725341797,
      "close": 118.2699966430664,
      "volume": 1597500
    },
    {
      "time": "2025-07-28",
      "open": 118.19000244140625,
      "high": 118.20999908447266,
      "low": 118.12999725341797,
      "close": 118.16999816894531,
      "volume": 1198900
    },
    {
      "time": "2025-07-29",
      "open": 118.25,
      "high": 118.55999755859375,
      "low": 118.25,
      "close": 118.54000091552734,
      "volume": 1314000
    },
    {
      "time": "2025-07-30",
      "open": 118.30000305175781,
      "high": 118.55000305175781,
      "low": 118.22000122070312,
      "close": 118.27999877929688,
      "volume": 1816000
    },
    {
      "time": "2025-07-31",
      "open": 118.33999633789062,
      "high": 118.47000122070312,
      "low": 118.26000213623047,
      "close": 118.30999755859375,
      "volume": 3330700
    },
    {
      "time": "2025-08-01",
      "open": 118.69999694824219,
      "high": 119.05999755859375,
      "low": 118.69999694824219,
      "close": 119.01000213623047,
      "volume": 4335200
    },
    {
      "time": "2025-08-04",
      "open": 119.06999969482422,
      "high": 119.12999725341797,
      "low": 118.87999725341797,
      "close": 119.08000183105469,
      "volume": 1605400
    },
    {
      "time": "2025-08-05",
      "open": 118.95999908447266,
      "high": 119.08999633789062,
      "low": 118.91999816894531,
      "close": 118.9800033569336,
      "volume": 1675800
    },
    {
      "time": "2025-08-06",
      "open": 118.91000366210938,
      "high": 119.02999877929688,
      "low": 118.75,
      "close": 119,
      "volume": 1596900
    },
    {
      "time": "2025-08-07",
      "open": 118.97000122070312,
      "high": 119.04000091552734,
      "low": 118.86000061035156,
      "close": 118.93000030517578,
      "volume": 1995900
    },
    {
      "time": "2025-08-08",
      "open": 118.81999969482422,
      "high": 118.81999969482422,
      "low": 118.69999694824219,
      "close": 118.7300033569336,
      "volume": 1950800
    },
    {
      "time": "2025-08-11",
      "open": 118.75,
      "high": 118.83999633789062,
      "low": 118.69999694824219,
      "close": 118.75,
      "volume": 1195900
    },
    {
      "time": "2025-08-12",
      "open": 118.69999694824219,
      "high": 118.80999755859375,
      "low": 118.66000366210938,
      "close": 118.79000091552734,
      "volume": 1450400
    },
    {
      "time": "2025-08-13",
      "open": 119.05000305175781,
      "high": 119.16000366210938,
      "low": 119.0199966430664,
      "close": 119.0999984741211,
      "volume": 1289400
    },
    {
      "time": "2025-08-14",
      "open": 118.91999816894531,
      "high": 118.95999908447266,
      "low": 118.79000091552734,
      "close": 118.8499984741211,
      "volume": 2887700
    },
    {
      "time": "2025-08-15",
      "open": 118.87999725341797,
      "high": 118.91999816894531,
      "low": 118.70999908447266,
      "close": 118.76000213623047,
      "volume": 1330200
    },
    {
      "time": "2025-08-18",
      "open": 118.81999969482422,
      "high": 118.81999969482422,
      "low": 118.63999938964844,
      "close": 118.70999908447266,
      "volume": 1930600
    },
    {
      "time": "2025-08-19",
      "open": 118.81999969482422,
      "high": 118.9000015258789,
      "low": 118.81999969482422,
      "close": 118.87999725341797,
      "volume": 2919000
    },
    {
      "time": "2025-08-20",
      "open": 118.88999938964844,
      "high": 119.05999755859375,
      "low": 118.87999725341797,
      "close": 118.95999908447266,
      "volume": 1844500
    },
    {
      "time": "2025-08-21",
      "open": 118.9000015258789,
      "high": 118.91999816894531,
      "low": 118.66000366210938,
      "close": 118.7300033569336,
      "volume": 1727800
    },
    {
      "time": "2025-08-22",
      "open": 118.8499984741211,
      "high": 119.31999969482422,
      "low": 118.83999633789062,
      "close": 119.23999786376953,
      "volume": 2197000
    },
    {
      "time": "2025-08-25",
      "open": 119.11000061035156,
      "high": 119.16999816894531,
      "low": 119.04000091552734,
      "close": 119.11000061035156,
      "volume": 1222000
    },
    {
      "time": "2025-08-26",
      "open": 119.2300033569336,
      "high": 119.37999725341797,
      "low": 119.19999694824219,
      "close": 119.36000061035156,
      "volume": 1503400
    },
    {
      "time": "2025-08-27",
      "open": 119.33000183105469,
      "high": 119.54000091552734,
      "low": 119.29000091552734,
      "close": 119.54000091552734,
      "volume": 1389700
    },
    {
      "time": "2025-08-28",
      "open": 119.4800033569336,
      "high": 119.62999725341797,
      "low": 119.44999694824219,
      "close": 119.61000061035156,
      "volume": 1105700
    },
    {
      "time": "2025-08-29",
      "open": 119.58999633789062,
      "high": 119.73999786376953,
      "low": 119.55999755859375,
      "close": 119.69000244140625,
      "volume": 1312500
    },
    {
      "time": "2025-09-02",
      "open": 119.04000091552734,
      "high": 119.19999694824219,
      "low": 119.04000091552734,
      "close": 119.13999938964844,
      "volume": 1991300
    },
    {
      "time": "2025-09-03",
      "open": 119.12000274658203,
      "high": 119.44000244140625,
      "low": 119.11000061035156,
      "close": 119.33999633789062,
      "volume": 1589000
    },
    {
      "time": "2025-09-04",
      "open": 119.5,
      "high": 119.61000061035156,
      "low": 119.44000244140625,
      "close": 119.5999984741211,
      "volume": 1710000
    },
    {
      "time": "2025-09-05",
      "open": 120.11000061035156,
      "high": 120.16999816894531,
      "low": 119.91000366210938,
      "close": 119.91000366210938,
      "volume": 2540200
    },
    {
      "time": "2025-09-08",
      "open": 120.0999984741211,
      "high": 120.12000274658203,
      "low": 119.9800033569336,
      "close": 120.08000183105469,
      "volume": 2039500
    },
    {
      "time": "2025-09-09",
      "open": 120.08000183105469,
      "high": 120.16999816894531,
      "low": 119.83999633789062,
      "close": 119.88999938964844,
      "volume": 1665300
    },
    {
      "time": "2025-09-10",
      "open": 120.05000305175781,
      "high": 120.08999633789062,
      "low": 119.97000122070312,
      "close": 119.9800033569336,
      "volume": 1110100
    },
    {
      "time": "2025-09-11",
      "open": 120.0999984741211,
      "high": 120.25,
      "low": 120,
      "close": 120.01000213623047,
      "volume": 2054000
    },
    {
      "time": "2025-09-12",
      "open": 119.91999816894531,
      "high": 119.91999816894531,
      "low": 119.76000213623047,
      "close": 119.83999633789062,
      "volume": 1852400
    },
    {
      "time": "2025-09-15",
      "open": 120.01000213623047,
      "high": 120.02999877929688,
      "low": 119.95999908447266,
      "close": 119.97000122070312,
      "volume": 1124000
    },
    {
      "time": "2025-09-16",
      "open": 120.01000213623047,
      "high": 120.12000274658203,
      "low": 119.98999786376953,
      "close": 120.05999755859375,
      "volume": 1893500
    },
    {
      "time": "2025-09-17",
      "open": 120.0999984741211,
      "high": 120.30000305175781,
      "low": 119.77999877929688,
      "close": 119.8499984741211,
      "volume": 3631900
    },
    {
      "time": "2025-09-18",
      "open": 119.66999816894531,
      "high": 119.79000091552734,
      "low": 119.58000183105469,
      "close": 119.69000244140625,
      "volume": 1952300
    },
    {
      "time": "2025-09-19",
      "open": 119.69000244140625,
      "high": 119.73999786376953,
      "low": 119.5999984741211,
      "close": 119.68000030517578,
      "volume": 1665100
    },
    {
      "time": "2025-09-22",
      "open": 119.70999908447266,
      "high": 119.7300033569336,
      "low": 119.55999755859375,
      "close": 119.56999969482422,
      "volume": 1730600
    },
    {
      "time": "2025-09-23",
      "open": 119.66999816894531,
      "high": 119.75,
      "low": 119.58000183105469,
      "close": 119.73999786376953,
      "volume": 2705900
    },
    {
      "time": "2025-09-24",
      "open": 119.6500015258789,
      "high": 119.66000366210938,
      "low": 119.5199966430664,
      "close": 119.52999877929688,
      "volume": 2221800
    },
    {
      "time": "2025-09-25",
      "open": 119.3499984741211,
      "high": 119.38999938964844,
      "low": 119.20999908447266,
      "close": 119.30000305175781,
      "volume": 2325800
    },
    {
      "time": "2025-09-26",
      "open": 119.29000091552734,
      "high": 119.41999816894531,
      "low": 119.26000213623047,
      "close": 119.31999969482422,
      "volume": 1581000
    },
    {
      "time": "2025-09-29",
      "open": 119.38999938964844,
      "high": 119.5199966430664,
      "low": 119.37999725341797,
      "close": 119.47000122070312,
      "volume": 945600
    },
    {
      "time": "2025-09-30",
      "open": 119.56999969482422,
      "high": 119.69999694824219,
      "low": 119.48999786376953,
      "close": 119.51000213623047,
      "volume": 2975800
    },
    {
      "time": "2025-10-01",
      "open": 119.52999877929688,
      "high": 119.55999755859375,
      "low": 119.33999633789062,
      "close": 119.47000122070312,
      "volume": 3062600
    },
    {
      "time": "2025-10-02",
      "open": 119.37999725341797,
      "high": 119.55000305175781,
      "low": 119.36000061035156,
      "close": 119.5199966430664,
      "volume": 1850500
    },
    {
      "time": "2025-10-03",
      "open": 119.51000213623047,
      "high": 119.58999633789062,
      "low": 119.33000183105469,
      "close": 119.3499984741211,
      "volume": 1536500
    },
    {
      "time": "2025-10-06",
      "open": 119.20999908447266,
      "high": 119.33000183105469,
      "low": 119.16999816894531,
      "close": 119.19000244140625,
      "volume": 1657300
    },
    {
      "time": "2025-10-07",
      "open": 119.2699966430664,
      "high": 119.47000122070312,
      "low": 119.23999786376953,
      "close": 119.37999725341797,
      "volume": 1875200
    },
    {
      "time": "2025-10-08",
      "open": 119.48999786376953,
      "high": 119.5,
      "low": 119.30999755859375,
      "close": 119.33000183105469,
      "volume": 1237700
    },
    {
      "time": "2025-10-09",
      "open": 119.30999755859375,
      "high": 119.33000183105469,
      "low": 119.25,
      "close": 119.29000091552734,
      "volume": 1739900
    },
    {
      "time": "2025-10-10",
      "open": 119.55000305175781,
      "high": 119.8499984741211,
      "low": 119.4800033569336,
      "close": 119.77999877929688,
      "volume": 3336600
    },
    {
      "time": "2025-10-13",
      "open": 119.79000091552734,
      "high": 119.88999938964844,
      "low": 119.7300033569336,
      "close": 119.88999938964844,
      "volume": 818900
    },
    {
      "time": "2025-10-14",
      "open": 119.93000030517578,
      "high": 120.08999633789062,
      "low": 119.87999725341797,
      "close": 120.05999755859375,
      "volume": 2363800
    },
    {
      "time": "2025-10-15",
      "open": 120.01000213623047,
      "high": 120.08999633789062,
      "low": 119.88999938964844,
      "close": 119.95999908447266,
      "volume": 2062300
    },
    {
      "time": "2025-10-16",
      "open": 119.91000366210938,
      "high": 120.37000274658203,
      "low": 119.88999938964844,
      "close": 120.3499984741211,
      "volume": 3291000
    },
    {
      "time": "2025-10-17",
      "open": 120.2699966430664,
      "high": 120.27999877929688,
      "low": 120.11000061035156,
      "close": 120.18000030517578,
      "volume": 2312600
    },
    {
      "time": "2025-10-20",
      "open": 120.20999908447266,
      "high": 120.25,
      "low": 120.1500015258789,
      "close": 120.25,
      "volume": 1622600
    },
    {
      "time": "2025-10-21",
      "open": 120.37000274658203,
      "high": 120.41999816894531,
      "low": 120.30999755859375,
      "close": 120.36000061035156,
      "volume": 1623700
    },
    {
      "time": "2025-10-22",
      "open": 120.31999969482422,
      "high": 120.41999816894531,
      "low": 120.26000213623047,
      "close": 120.37999725341797,
      "volume": 2118700
    },
    {
      "time": "2025-10-23",
      "open": 120.23999786376953,
      "high": 120.27999877929688,
      "low": 120.0999984741211,
      "close": 120.12000274658203,
      "volume": 1305400
    },
    {
      "time": "2025-10-24",
      "open": 120.25,
      "high": 120.2699966430664,
      "low": 120.11000061035156,
      "close": 120.19999694824219,
      "volume": 1834700
    },
    {
      "time": "2025-10-27",
      "open": 120.08000183105469,
      "high": 120.16000366210938,
      "low": 119.9800033569336,
      "close": 120.12999725341797,
      "volume": 1728300
    },
    {
      "time": "2025-10-28",
      "open": 120.0999984741211,
      "high": 120.2300033569336,
      "low": 120.08000183105469,
      "close": 120.19000244140625,
      "volume": 2217300
    },
    {
      "time": "2025-10-29",
      "open": 120.18000030517578,
      "high": 120.18000030517578,
      "low": 119.6500015258789,
      "close": 119.69000244140625,
      "volume": 2238000
    },
    {
      "time": "2025-10-30",
      "open": 119.52999877929688,
      "high": 119.75,
      "low": 119.5199966430664,
      "close": 119.6500015258789,
      "volume": 2831700
    },
    {
      "time": "2025-10-31",
      "open": 119.7300033569336,
      "high": 119.80000305175781,
      "low": 119.68000030517578,
      "close": 119.75,
      "volume": 1839400
    },
    {
      "time": "2025-11-03",
      "open": 119.30000305175781,
      "high": 119.43000030517578,
      "low": 119.27999877929688,
      "close": 119.3499984741211,
      "volume": 2179900
    },
    {
      "time": "2025-11-04",
      "open": 119.44000244140625,
      "high": 119.5,
      "low": 119.41000366210938,
      "close": 119.45999908447266,
      "volume": 1351800
    },
    {
      "time": "2025-11-05",
      "open": 119.36000061035156,
      "high": 119.37000274658203,
      "low": 119.0999984741211,
      "close": 119.12999725341797,
      "volume": 2048600
    },
    {
      "time": "2025-11-06",
      "open": 119.44000244140625,
      "high": 119.5999984741211,
      "low": 119.41999816894531,
      "close": 119.52999877929688,
      "volume": 1523600
    },
    {
      "time": "2025-11-07",
      "open": 119.51000213623047,
      "high": 119.75,
      "low": 119.5,
      "close": 119.5999984741211,
      "volume": 1493100
    },
    {
      "time": "2025-11-10",
      "open": 119.4800033569336,
      "high": 119.55999755859375,
      "low": 119.44000244140625,
      "close": 119.44999694824219,
      "volume": 2699700
    },
    {
      "time": "2025-11-11",
      "open": 119.66999816894531,
      "high": 119.75,
      "low": 119.62999725341797,
      "close": 119.72000122070312,
      "volume": 934000
    },
    {
      "time": "2025-11-12",
      "open": 119.66999816894531,
      "high": 119.7699966430664,
      "low": 119.6500015258789,
      "close": 119.69999694824219,
      "volume": 1284700
    },
    {
      "time": "2025-11-13",
      "open": 119.5,
      "high": 119.62000274658203,
      "low": 119.4800033569336,
      "close": 119.5,
      "volume": 2007600
    },
    {
      "time": "2025-11-14",
      "open": 119.73999786376953,
      "high": 119.77999877929688,
      "low": 119.38999938964844,
      "close": 119.41999816894531,
      "volume": 1810800
    },
    {
      "time": "2025-11-17",
      "open": 119.4800033569336,
      "high": 119.52999877929688,
      "low": 119.44000244140625,
      "close": 119.47000122070312,
      "volume": 2780900
    },
    {
      "time": "2025-11-18",
      "open": 119.75,
      "high": 119.81999969482422,
      "low": 119.54000091552734,
      "close": 119.6500015258789,
      "volume": 1984800
    },
    {
      "time": "2025-11-19",
      "open": 119.75,
      "high": 119.77999877929688,
      "low": 119.55000305175781,
      "close": 119.62000274658203,
      "volume": 1876400
    },
    {
      "time": "2025-11-20",
      "open": 119.69999694824219,
      "high": 119.88999938964844,
      "low": 119.6500015258789,
      "close": 119.81999969482422,
      "volume": 2024300
    },
    {
      "time": "2025-11-21",
      "open": 120.08000183105469,
      "high": 120.13999938964844,
      "low": 119.91999816894531,
      "close": 120.08000183105469,
      "volume": 2331200
    },
    {
      "time": "2025-11-24",
      "open": 120.12000274658203,
      "high": 120.16999816894531,
      "low": 120.0199966430664,
      "close": 120.13999938964844,
      "volume": 2488400
    },
    {
      "time": "2025-11-25",
      "open": 120.19999694824219,
      "high": 120.44000244140625,
      "low": 120.19999694824219,
      "close": 120.3499984741211,
      "volume": 2594300
    },
    {
      "time": "2025-11-26",
      "open": 120.27999877929688,
      "high": 120.37000274658203,
      "low": 120.16999816894531,
      "close": 120.37000274658203,
      "volume": 1253000
    },
    {
      "time": "2025-11-28",
      "open": 120.37000274658203,
      "high": 120.38999938964844,
      "low": 120.19999694824219,
      "close": 120.26000213623047,
      "volume": 1048600
    },
    {
      "time": "2025-12-01",
      "open": 119.6500015258789,
      "high": 119.69999694824219,
      "low": 119.54000091552734,
      "close": 119.55999755859375,
      "volume": 2965800
    },
    {
      "time": "2025-12-02",
      "open": 119.58999633789062,
      "high": 119.68000030517578,
      "low": 119.54000091552734,
      "close": 119.66000366210938,
      "volume": 1326300
    },
    {
      "time": "2025-12-03",
      "open": 119.80000305175781,
      "high": 119.8499984741211,
      "low": 119.69000244140625,
      "close": 119.80000305175781,
      "volume": 1801400
    },
    {
      "time": "2025-12-04",
      "open": 119.66999816894531,
      "high": 119.66999816894531,
      "low": 119.52999877929688,
      "close": 119.58999633789062,
      "volume": 1736500
    },
    {
      "time": "2025-12-05",
      "open": 119.5999984741211,
      "high": 119.5999984741211,
      "low": 119.38999938964844,
      "close": 119.41999816894531,
      "volume": 2263000
    },
    {
      "time": "2025-12-08",
      "open": 119.3499984741211,
      "high": 119.36000061035156,
      "low": 119.11000061035156,
      "close": 119.23999786376953,
      "volume": 2242700
    },
    {
      "time": "2025-12-09",
      "open": 119.33999633789062,
      "high": 119.3499984741211,
      "low": 119.11000061035156,
      "close": 119.11000061035156,
      "volume": 2532800
    },
    {
      "time": "2025-12-10",
      "open": 119.06999969482422,
      "high": 119.44999694824219,
      "low": 119.05999755859375,
      "close": 119.43000030517578,
      "volume": 4615200
    },
    {
      "time": "2025-12-11",
      "open": 119.62000274658203,
      "high": 119.66000366210938,
      "low": 119.44000244140625,
      "close": 119.47000122070312,
      "volume": 3260300
    },
    {
      "time": "2025-12-12",
      "open": 119.31999969482422,
      "high": 119.41000366210938,
      "low": 119.30000305175781,
      "close": 119.36000061035156,
      "volume": 3180700
    },
    {
      "time": "2025-12-15",
      "open": 119.5199966430664,
      "high": 119.5999984741211,
      "low": 119.41000366210938,
      "close": 119.44999694824219,
      "volume": 1243100
    },
    {
      "time": "2025-12-16",
      "open": 119.45999908447266,
      "high": 119.69000244140625,
      "low": 119.44999694824219,
      "close": 119.66000366210938,
      "volume": 1770900
    },
    {
      "time": "2025-12-17",
      "open": 119.56999969482422,
      "high": 119.66999816894531,
      "low": 119.55999755859375,
      "close": 119.66000366210938,
      "volume": 2980100
    },
    {
      "time": "2025-12-18",
      "open": 119.87000274658203,
      "high": 119.91000366210938,
      "low": 119.7300033569336,
      "close": 119.8499984741211,
      "volume": 1568500
    },
    {
      "time": "2025-12-19",
      "open": 119.37000274658203,
      "high": 119.43000030517578,
      "low": 119.30999755859375,
      "close": 119.33999633789062,
      "volume": 1365300
    },
    {
      "time": "2025-12-22",
      "open": 119.2699966430664,
      "high": 119.27999877929688,
      "low": 119.19999694824219,
      "close": 119.23999786376953,
      "volume": 1116600
    },
    {
      "time": "2025-12-23",
      "open": 119.04000091552734,
      "high": 119.16999816894531,
      "low": 119,
      "close": 119.12999725341797,
      "volume": 1340200
    },
    {
      "time": "2025-12-24",
      "open": 119.22000122070312,
      "high": 119.33000183105469,
      "low": 119.18000030517578,
      "close": 119.30999755859375,
      "volume": 648900
    },
    {
      "time": "2025-12-26",
      "open": 119.47000122070312,
      "high": 119.4800033569336,
      "low": 119.37000274658203,
      "close": 119.45999908447266,
      "volume": 1381900
    },
    {
      "time": "2025-12-29",
      "open": 119.52999877929688,
      "high": 119.58999633789062,
      "low": 119.5,
      "close": 119.58999633789062,
      "volume": 1331700
    },
    {
      "time": "2025-12-30",
      "open": 119.5199966430664,
      "high": 119.61000061035156,
      "low": 119.48999786376953,
      "close": 119.55999755859375,
      "volume": 1370400
    },
    {
      "time": "2025-12-31",
      "open": 119.44000244140625,
      "high": 119.54000091552734,
      "low": 119.31999969482422,
      "close": 119.3499984741211,
      "volume": 1215900
    },
    {
      "time": "2026-01-02",
      "open": 119.43000030517578,
      "high": 119.44000244140625,
      "low": 119.27999877929688,
      "close": 119.31999969482422,
      "volume": 1201300
    },
    {
      "time": "2026-01-05",
      "open": 119.43000030517578,
      "high": 119.54000091552734,
      "low": 119.38999938964844,
      "close": 119.5199966430664,
      "volume": 3155700
    },
    {
      "time": "2026-01-06",
      "open": 119.45999908447266,
      "high": 119.5199966430664,
      "low": 119.3499984741211,
      "close": 119.51000213623047,
      "volume": 2074200
    },
    {
      "time": "2026-01-07",
      "open": 119.62999725341797,
      "high": 119.63999938964844,
      "low": 119.48999786376953,
      "close": 119.56999969482422,
      "volume": 1987100
    },
    {
      "time": "2026-01-08",
      "open": 119.38999938964844,
      "high": 119.45999908447266,
      "low": 119.36000061035156,
      "close": 119.37000274658203,
      "volume": 1308700
    },
    {
      "time": "2026-01-09",
      "open": 119.36000061035156,
      "high": 119.44999694824219,
      "low": 119.2699966430664,
      "close": 119.33000183105469,
      "volume": 1852800
    },
    {
      "time": "2026-01-12",
      "open": 119.26000213623047,
      "high": 119.37000274658203,
      "low": 119.23999786376953,
      "close": 119.27999877929688,
      "volume": 1218600
    },
    {
      "time": "2026-01-13",
      "open": 119.41000366210938,
      "high": 119.44999694824219,
      "low": 119.31999969482422,
      "close": 119.41000366210938,
      "volume": 1517800
    },
    {
      "time": "2026-01-14",
      "open": 119.44999694824219,
      "high": 119.5999984741211,
      "low": 119.44999694824219,
      "close": 119.5199966430664,
      "volume": 1082300
    },
    {
      "time": "2026-01-15",
      "open": 119.45999908447266,
      "high": 119.47000122070312,
      "low": 119.27999877929688,
      "close": 119.29000091552734,
      "volume": 2038100
    },
    {
      "time": "2026-01-16",
      "open": 119.2699966430664,
      "high": 119.29000091552734,
      "low": 119.04000091552734,
      "close": 119.08000183105469,
      "volume": 1764400
    },
    {
      "time": "2026-01-20",
      "open": 118.94999694824219,
      "high": 119.02999877929688,
      "low": 118.88999938964844,
      "close": 118.91999816894531,
      "volume": 1244700
    },
    {
      "time": "2026-01-21",
      "open": 119,
      "high": 119.06999969482422,
      "low": 118.91999816894531,
      "close": 119.05999755859375,
      "volume": 2374400
    },
    {
      "time": "2026-01-22",
      "open": 118.95999908447266,
      "high": 119.01000213623047,
      "low": 118.88999938964844,
      "close": 118.98999786376953,
      "volume": 1289300
    },
    {
      "time": "2026-01-23",
      "open": 119,
      "high": 119.12000274658203,
      "low": 118.97000122070312,
      "close": 119.0999984741211,
      "volume": 1128200
    },
    {
      "time": "2026-01-26",
      "open": 119.18000030517578,
      "high": 119.2300033569336,
      "low": 119.13999938964844,
      "close": 119.18000030517578,
      "volume": 1008600
    },
    {
      "time": "2026-01-27",
      "open": 119.16000366210938,
      "high": 119.27999877929688,
      "low": 119.16000366210938,
      "close": 119.19000244140625,
      "volume": 1476400
    },
    {
      "time": "2026-01-28",
      "open": 119.18000030517578,
      "high": 119.19000244140625,
      "low": 119.0199966430664,
      "close": 119.13999938964844,
      "volume": 1191300
    },
    {
      "time": "2026-01-29",
      "open": 119.12999725341797,
      "high": 119.33999633789062,
      "low": 119.12999725341797,
      "close": 119.2699966430664,
      "volume": 1516400
    },
    {
      "time": "2026-01-30",
      "open": 119.33000183105469,
      "high": 119.41000366210938,
      "low": 119.29000091552734,
      "close": 119.3499984741211,
      "volume": 1901800
    },
    {
      "time": "2026-02-02",
      "open": 119,
      "high": 119,
      "low": 118.80000305175781,
      "close": 118.81999969482422,
      "volume": 2058200
    },
    {
      "time": "2026-02-03",
      "open": 118.7300033569336,
      "high": 118.88999938964844,
      "low": 118.7300033569336,
      "close": 118.86000061035156,
      "volume": 1215900
    },
    {
      "time": "2026-02-04",
      "open": 118.79000091552734,
      "high": 118.94999694824219,
      "low": 118.7699966430664,
      "close": 118.86000061035156,
      "volume": 1305000
    },
    {
      "time": "2026-02-05",
      "open": 119.1500015258789,
      "high": 119.38999938964844,
      "low": 119.08000183105469,
      "close": 119.36000061035156,
      "volume": 2219800
    },
    {
      "time": "2026-02-06",
      "open": 119.41000366210938,
      "high": 119.41999816894531,
      "low": 119.22000122070312,
      "close": 119.30999755859375,
      "volume": 2505700
    },
    {
      "time": "2026-02-09",
      "open": 119.33999633789062,
      "high": 119.4000015258789,
      "low": 119.29000091552734,
      "close": 119.37999725341797,
      "volume": 1106000
    },
    {
      "time": "2026-02-10",
      "open": 119.58999633789062,
      "high": 119.66999816894531,
      "low": 119.56999969482422,
      "close": 119.63999938964844,
      "volume": 1262100
    },
    {
      "time": "2026-02-11",
      "open": 119.33999633789062,
      "high": 119.52999877929688,
      "low": 119.30999755859375,
      "close": 119.4000015258789,
      "volume": 2181300
    },
    {
      "time": "2026-02-12",
      "open": 119.4800033569336,
      "high": 119.83000183105469,
      "low": 119.47000122070312,
      "close": 119.81999969482422,
      "volume": 3276500
    },
    {
      "time": "2026-02-13",
      "open": 120.08000183105469,
      "high": 120.18000030517578,
      "low": 120.05000305175781,
      "close": 120.13999938964844,
      "volume": 2193000
    },
    {
      "time": "2026-02-17",
      "open": 120.12999725341797,
      "high": 120.18000030517578,
      "low": 120.04000091552734,
      "close": 120.08000183105469,
      "volume": 1252500
    },
    {
      "time": "2026-02-18",
      "open": 119.94000244140625,
      "high": 119.9800033569336,
      "low": 119.91000366210938,
      "close": 119.91999816894531,
      "volume": 1253200
    },
    {
      "time": "2026-02-19",
      "open": 119.91000366210938,
      "high": 120.04000091552734,
      "low": 119.88999938964844,
      "close": 119.95999908447266,
      "volume": 1298000
    },
    {
      "time": "2026-02-20",
      "open": 120.0199966430664,
      "high": 120.02999877929688,
      "low": 119.86000061035156,
      "close": 120.0199966430664,
      "volume": 1827000
    },
    {
      "time": "2026-02-23",
      "open": 120.08999633789062,
      "high": 120.38999938964844,
      "low": 120.08000183105469,
      "close": 120.33000183105469,
      "volume": 1350100
    },
    {
      "time": "2026-02-24",
      "open": 120.30000305175781,
      "high": 120.33000183105469,
      "low": 120.19999694824219,
      "close": 120.2699966430664,
      "volume": 1794700
    },
    {
      "time": "2026-02-25",
      "open": 120.16000366210938,
      "high": 120.25,
      "low": 120.13999938964844,
      "close": 120.16999816894531,
      "volume": 1846200
    },
    {
      "time": "2026-02-26",
      "open": 120.23999786376953,
      "high": 120.4000015258789,
      "low": 120.23999786376953,
      "close": 120.37999725341797,
      "volume": 1630600
    },
    {
      "time": "2026-02-27",
      "open": 120.6500015258789,
      "high": 120.77999877929688,
      "low": 120.61000061035156,
      "close": 120.72000122070312,
      "volume": 2286200
    },
    {
      "time": "2026-03-02",
      "open": 120.13999938964844,
      "high": 120.13999938964844,
      "low": 119.7699966430664,
      "close": 119.87999725341797,
      "volume": 2836900
    },
    {
      "time": "2026-03-03",
      "open": 119.5199966430664,
      "high": 119.91000366210938,
      "low": 119.48999786376953,
      "close": 119.81999969482422,
      "volume": 3770000
    },
    {
      "time": "2026-03-04",
      "open": 119.79000091552734,
      "high": 119.80000305175781,
      "low": 119.5999984741211,
      "close": 119.5999984741211,
      "volume": 3830700
    },
    {
      "time": "2026-03-05",
      "open": 119.33999633789062,
      "high": 119.44999694824219,
      "low": 119.27999877929688,
      "close": 119.4000015258789,
      "volume": 2221100
    },
    {
      "time": "2026-03-06",
      "open": 119.19000244140625,
      "high": 119.63999938964844,
      "low": 119.19000244140625,
      "close": 119.41000366210938,
      "volume": 3297500
    },
    {
      "time": "2026-03-09",
      "open": 119.33000183105469,
      "high": 119.63999938964844,
      "low": 119.22000122070312,
      "close": 119.5999984741211,
      "volume": 3441500
    },
    {
      "time": "2026-03-10",
      "open": 119.5999984741211,
      "high": 119.6500015258789,
      "low": 119.36000061035156,
      "close": 119.37999725341797,
      "volume": 1692100
    },
    {
      "time": "2026-03-11",
      "open": 119.2699966430664,
      "high": 119.30999755859375,
      "low": 119.06999969482422,
      "close": 119.0999984741211,
      "volume": 2388300
    },
    {
      "time": "2026-03-12",
      "open": 118.94999694824219,
      "high": 119.02999877929688,
      "low": 118.62000274658203,
      "close": 118.72000122070312,
      "volume": 3384500
    },
    {
      "time": "2026-03-13",
      "open": 118.91999816894531,
      "high": 118.9800033569336,
      "low": 118.69000244140625,
      "close": 118.75,
      "volume": 3052600
    },
    {
      "time": "2026-03-16",
      "open": 119.05000305175781,
      "high": 119.11000061035156,
      "low": 118.94000244140625,
      "close": 119.08999633789062,
      "volume": 3122200
    },
    {
      "time": "2026-03-17",
      "open": 119.19000244140625,
      "high": 119.27999877929688,
      "low": 119.16999816894531,
      "close": 119.16999816894531,
      "volume": 2191100
    },
    {
      "time": "2026-03-18",
      "open": 119.05000305175781,
      "high": 119.11000061035156,
      "low": 118.75,
      "close": 118.75,
      "volume": 2901600
    },
    {
      "time": "2026-03-19",
      "open": 118.44000244140625,
      "high": 118.83000183105469,
      "low": 118.41000366210938,
      "close": 118.72000122070312,
      "volume": 4893800
    },
    {
      "time": "2026-03-20",
      "open": 118.31999969482422,
      "high": 118.33999633789062,
      "low": 117.98999786376953,
      "close": 118.08000183105469,
      "volume": 5392200
    },
    {
      "time": "2026-03-23",
      "open": 118.1500015258789,
      "high": 118.54000091552734,
      "low": 118.08000183105469,
      "close": 118.36000061035156,
      "volume": 7691100
    },
    {
      "time": "2026-03-24",
      "open": 118,
      "high": 118.2300033569336,
      "low": 117.83000183105469,
      "close": 118.01000213623047,
      "volume": 4736400
    },
    {
      "time": "2026-03-25",
      "open": 118.3499984741211,
      "high": 118.44000244140625,
      "low": 118.22000122070312,
      "close": 118.37999725341797,
      "volume": 3282400
    },
    {
      "time": "2026-03-26",
      "open": 118.08999633789062,
      "high": 118.18000030517578,
      "low": 117.70999908447266,
      "close": 117.73999786376953,
      "volume": 2778100
    },
    {
      "time": "2026-03-27",
      "open": 117.66000366210938,
      "high": 118.01000213623047,
      "low": 117.6500015258789,
      "close": 117.95999908447266,
      "volume": 3357200
    },
    {
      "time": "2026-03-30",
      "open": 118.37000274658203,
      "high": 118.52999877929688,
      "low": 118.33000183105469,
      "close": 118.43000030517578,
      "volume": 4371400
    },
    {
      "time": "2026-03-31",
      "open": 118.69000244140625,
      "high": 118.80000305175781,
      "low": 118.55000305175781,
      "close": 118.5999984741211,
      "volume": 3898500
    },
    {
      "time": "2026-04-01",
      "open": 118.19000244140625,
      "high": 118.3499984741211,
      "low": 118.12999725341797,
      "close": 118.13999938964844,
      "volume": 3196200
    },
    {
      "time": "2026-04-02",
      "open": 118.16999816894531,
      "high": 118.43000030517578,
      "low": 118.16000366210938,
      "close": 118.29000091552734,
      "volume": 2805800
    },
    {
      "time": "2026-04-06",
      "open": 118.06999969482422,
      "high": 118.19999694824219,
      "low": 118,
      "close": 118.06999969482422,
      "volume": 1499800
    },
    {
      "time": "2026-04-07",
      "open": 118.12999725341797,
      "high": 118.36000061035156,
      "low": 117.91999816894531,
      "close": 118.29000091552734,
      "volume": 1551200
    },
    {
      "time": "2026-04-08",
      "open": 118.69999694824219,
      "high": 118.70999908447266,
      "low": 118.43000030517578,
      "close": 118.48999786376953,
      "volume": 2302100
    },
    {
      "time": "2026-04-09",
      "open": 118.45999908447266,
      "high": 118.68000030517578,
      "low": 118.3499984741211,
      "close": 118.51000213623047,
      "volume": 884400
    },
    {
      "time": "2026-04-10",
      "open": 118.5199966430664,
      "high": 118.54000091552734,
      "low": 118.37000274658203,
      "close": 118.41999816894531,
      "volume": 1129500
    },
    {
      "time": "2026-04-13",
      "open": 118.41000366210938,
      "high": 118.58000183105469,
      "low": 118.33000183105469,
      "close": 118.56999969482422,
      "volume": 1210900
    },
    {
      "time": "2026-04-14",
      "open": 118.55000305175781,
      "high": 118.81999969482422,
      "low": 118.51000213623047,
      "close": 118.81999969482422,
      "volume": 1087600
    },
    {
      "time": "2026-04-15",
      "open": 118.75,
      "high": 118.75,
      "low": 118.58999633789062,
      "close": 118.66999816894531,
      "volume": 852300
    },
    {
      "time": "2026-04-16",
      "open": 118.73999786376953,
      "high": 118.75,
      "low": 118.55999755859375,
      "close": 118.56999969482422,
      "volume": 1156200
    },
    {
      "time": "2026-04-17",
      "open": 118.97000122070312,
      "high": 119.12000274658203,
      "low": 118.93000030517578,
      "close": 119.0199966430664,
      "volume": 1213700
    },
    {
      "time": "2026-04-20",
      "open": 118.9800033569336,
      "high": 119.01000213623047,
      "low": 118.83999633789062,
      "close": 118.91999816894531,
      "volume": 889700
    },
    {
      "time": "2026-04-21",
      "open": 118.7699966430664,
      "high": 118.81999969482422,
      "low": 118.52999877929688,
      "close": 118.52999877929688,
      "volume": 1194200
    },
    {
      "time": "2026-04-22",
      "open": 118.73999786376953,
      "high": 118.76000213623047,
      "low": 118.5999984741211,
      "close": 118.62999725341797,
      "volume": 649700
    },
    {
      "time": "2026-04-23",
      "open": 118.6500015258789,
      "high": 118.69000244140625,
      "low": 118.3499984741211,
      "close": 118.48999786376953,
      "volume": 1117200
    },
    {
      "time": "2026-04-24",
      "open": 118.44999694824219,
      "high": 118.7300033569336,
      "low": 118.4000015258789,
      "close": 118.69000244140625,
      "volume": 793900
    },
    {
      "time": "2026-04-27",
      "open": 118.5999984741211,
      "high": 118.66999816894531,
      "low": 118.5,
      "close": 118.56999969482422,
      "volume": 591900
    },
    {
      "time": "2026-04-28",
      "open": 118.41999816894531,
      "high": 118.47000122070312,
      "low": 118.36000061035156,
      "close": 118.44000244140625,
      "volume": 1552000
    },
    {
      "time": "2026-04-29",
      "open": 118.23999786376953,
      "high": 118.23999786376953,
      "low": 117.91999816894531,
      "close": 118.04000091552734,
      "volume": 1044900
    },
    {
      "time": "2026-04-30",
      "open": 118.26000213623047,
      "high": 118.30000305175781,
      "low": 118.16000366210938,
      "close": 118.2300033569336,
      "volume": 871000
    },
    {
      "time": "2026-05-01",
      "open": 117.87999725341797,
      "high": 118.1500015258789,
      "low": 117.83000183105469,
      "close": 117.91000366210938,
      "volume": 961700
    },
    {
      "time": "2026-05-04",
      "open": 117.7699966430664,
      "high": 117.77999877929688,
      "low": 117.44999694824219,
      "close": 117.63999938964844,
      "volume": 1098800
    },
    {
      "time": "2026-05-05",
      "open": 117.72000122070312,
      "high": 117.80999755859375,
      "low": 117.68000030517578,
      "close": 117.69999694824219,
      "volume": 833500
    },
    {
      "time": "2026-05-06",
      "open": 118.04000091552734,
      "high": 118.12000274658203,
      "low": 118,
      "close": 118.05999755859375,
      "volume": 903300
    },
    {
      "time": "2026-05-07",
      "open": 118.2699966430664,
      "high": 118.2699966430664,
      "low": 117.81999969482422,
      "close": 117.87000274658203,
      "volume": 1096700
    },
    {
      "time": "2026-05-08",
      "open": 118.12999725341797,
      "high": 118.16000366210938,
      "low": 118.02999877929688,
      "close": 118.05000305175781,
      "volume": 703900
    },
    {
      "time": "2026-05-11",
      "open": 117.97000122070312,
      "high": 117.98999786376953,
      "low": 117.7699966430664,
      "close": 117.80000305175781,
      "volume": 733500
    },
    {
      "time": "2026-05-12",
      "open": 117.5999984741211,
      "high": 117.5999984741211,
      "low": 117.5199966430664,
      "close": 117.52999877929688,
      "volume": 800200
    },
    {
      "time": "2026-05-13",
      "open": 117.51000213623047,
      "high": 117.5999984741211,
      "low": 117.38999938964844,
      "close": 117.58000183105469,
      "volume": 1338000
    },
    {
      "time": "2026-05-14",
      "open": 117.72000122070312,
      "high": 117.73999786376953,
      "low": 117.44999694824219,
      "close": 117.45999908447266,
      "volume": 623600
    },
    {
      "time": "2026-05-15",
      "open": 117.08000183105469,
      "high": 117.0999984741211,
      "low": 116.91000366210938,
      "close": 116.94999694824219,
      "volume": 1246300
    },
    {
      "time": "2026-05-18",
      "open": 117.05000305175781,
      "high": 117.1500015258789,
      "low": 116.81999969482422,
      "close": 116.94000244140625,
      "volume": 2870700
    },
    {
      "time": "2026-05-19",
      "open": 116.70999908447266,
      "high": 116.79000091552734,
      "low": 116.51000213623047,
      "close": 116.66999816894531,
      "volume": 1323700
    },
    {
      "time": "2026-05-20",
      "open": 116.70999908447266,
      "high": 117.22000122070312,
      "low": 116.69999694824219,
      "close": 117.13999938964844,
      "volume": 2614900
    },
    {
      "time": "2026-05-21",
      "open": 116.91000366210938,
      "high": 117.19000244140625,
      "low": 116.79000091552734,
      "close": 117.16000366210938,
      "volume": 2286200
    },
    {
      "time": "2026-05-22",
      "open": 117.26000213623047,
      "high": 117.27999877929688,
      "low": 116.94000244140625,
      "close": 117.13999938964844,
      "volume": 1577100
    },
    {
      "time": "2026-05-26",
      "open": 117.45999908447266,
      "high": 117.4800033569336,
      "low": 117.30000305175781,
      "close": 117.44000244140625,
      "volume": 1136900
    },
    {
      "time": "2026-05-27",
      "open": 117.4800033569336,
      "high": 117.5999984741211,
      "low": 117.44999694824219,
      "close": 117.4800033569336,
      "volume": 1107400
    },
    {
      "time": "2026-05-28",
      "open": 117.48999786376953,
      "high": 117.73999786376953,
      "low": 117.44000244140625,
      "close": 117.61000061035156,
      "volume": 1260200
    },
    {
      "time": "2026-05-29",
      "open": 117.72000122070312,
      "high": 117.81999969482422,
      "low": 117.6500015258789,
      "close": 117.73999786376953,
      "volume": 1319900
    },
    {
      "time": "2026-06-01",
      "open": 117.0199966430664,
      "high": 117.23999786376953,
      "low": 116.93000030517578,
      "close": 117.2300033569336,
      "volume": 997000
    },
    {
      "time": "2026-06-02",
      "open": 117.30000305175781,
      "high": 117.30999755859375,
      "low": 117.16999816894531,
      "close": 117.22000122070312,
      "volume": 1070800
    },
    {
      "time": "2026-06-03",
      "open": 117.02999877929688,
      "high": 117.12999725341797,
      "low": 116.97000122070312,
      "close": 117.06999969482422,
      "volume": 841100
    },
    {
      "time": "2026-06-04",
      "open": 117.26000213623047,
      "high": 117.30999755859375,
      "low": 117.16000366210938,
      "close": 117.18000030517578,
      "volume": 783500
    },
    {
      "time": "2026-06-05",
      "open": 116.80999755859375,
      "high": 116.83999633789062,
      "low": 116.66999816894531,
      "close": 116.7300033569336,
      "volume": 1864900
    },
    {
      "time": "2026-06-08",
      "open": 116.88999938964844,
      "high": 116.93000030517578,
      "low": 116.69999694824219,
      "close": 116.70999908447266,
      "volume": 1534000
    },
    {
      "time": "2026-06-09",
      "open": 116.8499984741211,
      "high": 116.97000122070312,
      "low": 116.77999877929688,
      "close": 116.88999938964844,
      "volume": 1240100
    },
    {
      "time": "2026-06-10",
      "open": 116.95999908447266,
      "high": 116.98999786376953,
      "low": 116.77999877929688,
      "close": 116.8499984741211,
      "volume": 848600
    },
    {
      "time": "2026-06-11",
      "open": 116.91000366210938,
      "high": 117.37999725341797,
      "low": 116.87000274658203,
      "close": 117.3499984741211,
      "volume": 1738000
    },
    {
      "time": "2026-06-12",
      "open": 117.20999908447266,
      "high": 117.30000305175781,
      "low": 117.0999984741211,
      "close": 117.20999908447266,
      "volume": 1312000
    },
    {
      "time": "2026-06-15",
      "open": 117.43000030517578,
      "high": 117.48999786376953,
      "low": 117.31999969482422,
      "close": 117.33999633789062,
      "volume": 619300
    },
    {
      "time": "2026-06-16",
      "open": 117.38999938964844,
      "high": 117.58000183105469,
      "low": 117.37000274658203,
      "close": 117.48999786376953,
      "volume": 726000
    },
    {
      "time": "2026-06-17",
      "open": 117.4800033569336,
      "high": 117.5,
      "low": 116.87999725341797,
      "close": 116.9000015258789,
      "volume": 1675200
    },
    {
      "time": "2026-06-18",
      "open": 117.20999908447266,
      "high": 117.37999725341797,
      "low": 117.16999816894531,
      "close": 117.19000244140625,
      "volume": 1501600
    },
    {
      "time": "2026-06-22",
      "open": 117,
      "high": 117.04000091552734,
      "low": 116.9000015258789,
      "close": 116.91999816894531,
      "volume": 1151200
    },
    {
      "time": "2026-06-23",
      "open": 117.0999984741211,
      "high": 117.16000366210938,
      "low": 117.02999877929688,
      "close": 117.06999969482422,
      "volume": 1738500
    },
    {
      "time": "2026-06-24",
      "open": 117.33999633789062,
      "high": 117.5199966430664,
      "low": 117.33999633789062,
      "close": 117.47000122070312,
      "volume": 1666200
    },
    {
      "time": "2026-06-25",
      "open": 117.62999725341797,
      "high": 117.7300033569336,
      "low": 117.55000305175781,
      "close": 117.56999969482422,
      "volume": 537600
    },
    {
      "time": "2026-06-26",
      "open": 117.66999816894531,
      "high": 117.8499984741211,
      "low": 117.66999816894531,
      "close": 117.80999755859375,
      "volume": 896500
    },
    {
      "time": "2026-06-29",
      "open": 117.75,
      "high": 117.80000305175781,
      "low": 117.68000030517578,
      "close": 117.77999877929688,
      "volume": 1226700
    },
    {
      "time": "2026-06-30",
      "open": 117.66000366210938,
      "high": 117.68000030517578,
      "low": 117.44000244140625,
      "close": 117.44999694824219,
      "volume": 1442100
    },
    {
      "time": "2026-07-01",
      "open": 117.01000213623047,
      "high": 117.11000061035156,
      "low": 116.93000030517578,
      "close": 116.94999694824219,
      "volume": 1092000
    },
    {
      "time": "2026-07-02",
      "open": 117.06999969482422,
      "high": 117.19000244140625,
      "low": 117.01000213623047,
      "close": 117.11000061035156,
      "volume": 957400
    },
    {
      "time": "2026-07-06",
      "open": 117.12999725341797,
      "high": 117.19999694824219,
      "low": 117.05999755859375,
      "close": 117.19999694824219,
      "volume": 900800
    },
    {
      "time": "2026-07-07",
      "open": 117.05000305175781,
      "high": 117.05999755859375,
      "low": 116.81999969482422,
      "close": 116.83999633789062,
      "volume": 983400
    },
    {
      "time": "2026-07-08",
      "open": 116.66999816894531,
      "high": 116.70999908447266,
      "low": 116.52999877929688,
      "close": 116.68000030517578,
      "volume": 1038500
    },
    {
      "time": "2026-07-09",
      "open": 116.76000213623047,
      "high": 116.94999694824219,
      "low": 116.75,
      "close": 116.83999633789062,
      "volume": 935600
    },
    {
      "time": "2026-07-10",
      "open": 116.83999633789062,
      "high": 116.88999938964844,
      "low": 116.72000122070312,
      "close": 116.7699966430664,
      "volume": 1345800
    },
    {
      "time": "2026-07-13",
      "open": 116.66000366210938,
      "high": 116.66999816894531,
      "low": 116.43000030517578,
      "close": 116.44999694824219,
      "volume": 1419900
    },
    {
      "time": "2026-07-14",
      "open": 116.79000091552734,
      "high": 116.91000366210938,
      "low": 116.63999938964844,
      "close": 116.73999786376953,
      "volume": 1203300
    },
    {
      "time": "2026-07-15",
      "open": 116.86000061035156,
      "high": 117.05999755859375,
      "low": 116.86000061035156,
      "close": 116.9800033569336,
      "volume": 2224400
    },
    {
      "time": "2026-07-16",
      "open": 116.8499984741211,
      "high": 116.94999694824219,
      "low": 116.80999755859375,
      "close": 116.94999694824219,
      "volume": 794000
    },
    {
      "time": "2026-07-17",
      "open": 117.12999725341797,
      "high": 117.2300033569336,
      "low": 116.95999908447266,
      "close": 116.9800033569336,
      "volume": 984800
    },
    {
      "time": "2026-07-20",
      "open": 116.88999938964844,
      "high": 116.91000366210938,
      "low": 116.66999816894531,
      "close": 116.76000213623047,
      "volume": 1202700
    },
    {
      "time": "2026-07-21",
      "open": 116.66000366210938,
      "high": 116.66000366210938,
      "low": 116.5199966430664,
      "close": 116.55000305175781,
      "volume": 705200
    },
    {
      "time": "2026-07-22",
      "open": 116.54000091552734,
      "high": 116.54000091552734,
      "low": 116.3499984741211,
      "close": 116.36000061035156,
      "volume": 835800
    },
    {
      "time": "2026-07-23",
      "open": 116.13999938964844,
      "high": 116.19999694824219,
      "low": 116.06999969482422,
      "close": 116.16000366210938,
      "volume": 859100
    },
    {
      "time": "2026-07-24",
      "open": 116.27999877929688,
      "high": 116.45890045166016,
      "low": 116.25,
      "close": 116.33000183105469,
      "volume": 4014562
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 119.26400009155273
    },
    {
      "time": "2025-10-06",
      "value": 119.28240020751953
    },
    {
      "time": "2025-10-07",
      "value": 119.30660018920898
    },
    {
      "time": "2025-10-08",
      "value": 119.32240020751954
    },
    {
      "time": "2025-10-09",
      "value": 119.34260025024415
    },
    {
      "time": "2025-10-10",
      "value": 119.3720002746582
    },
    {
      "time": "2025-10-13",
      "value": 119.38960021972656
    },
    {
      "time": "2025-10-14",
      "value": 119.40920013427734
    },
    {
      "time": "2025-10-15",
      "value": 119.42880004882812
    },
    {
      "time": "2025-10-16",
      "value": 119.45580001831054
    },
    {
      "time": "2025-10-17",
      "value": 119.48080001831055
    },
    {
      "time": "2025-10-20",
      "value": 119.51119995117188
    },
    {
      "time": "2025-10-21",
      "value": 119.5433999633789
    },
    {
      "time": "2025-10-22",
      "value": 119.57519989013672
    },
    {
      "time": "2025-10-23",
      "value": 119.59559997558594
    },
    {
      "time": "2025-10-24",
      "value": 119.62259994506836
    },
    {
      "time": "2025-10-27",
      "value": 119.6499998474121
    },
    {
      "time": "2025-10-28",
      "value": 119.67959991455078
    },
    {
      "time": "2025-10-29",
      "value": 119.69580001831055
    },
    {
      "time": "2025-10-30",
      "value": 119.70960006713867
    },
    {
      "time": "2025-10-31",
      "value": 119.73
    },
    {
      "time": "2025-11-03",
      "value": 119.73220001220703
    },
    {
      "time": "2025-11-04",
      "value": 119.73919998168945
    },
    {
      "time": "2025-11-05",
      "value": 119.73459991455078
    },
    {
      "time": "2025-11-06",
      "value": 119.73439987182617
    },
    {
      "time": "2025-11-07",
      "value": 119.73419982910156
    },
    {
      "time": "2025-11-10",
      "value": 119.72939971923829
    },
    {
      "time": "2025-11-11",
      "value": 119.74099975585938
    },
    {
      "time": "2025-11-12",
      "value": 119.7481997680664
    },
    {
      "time": "2025-11-13",
      "value": 119.74619979858399
    },
    {
      "time": "2025-11-14",
      "value": 119.73639968872071
    },
    {
      "time": "2025-11-17",
      "value": 119.72419967651368
    },
    {
      "time": "2025-11-18",
      "value": 119.71939971923828
    },
    {
      "time": "2025-11-19",
      "value": 119.71219970703125
    },
    {
      "time": "2025-11-20",
      "value": 119.70839965820312
    },
    {
      "time": "2025-11-21",
      "value": 119.7131997680664
    },
    {
      "time": "2025-11-24",
      "value": 119.71659973144531
    },
    {
      "time": "2025-11-25",
      "value": 119.72239974975587
    },
    {
      "time": "2025-11-26",
      "value": 119.73279983520507
    },
    {
      "time": "2025-11-28",
      "value": 119.74419982910156
    },
    {
      "time": "2025-12-01",
      "value": 119.74179977416992
    },
    {
      "time": "2025-12-02",
      "value": 119.74359985351562
    },
    {
      "time": "2025-12-03",
      "value": 119.74479995727539
    },
    {
      "time": "2025-12-04",
      "value": 119.74599990844726
    },
    {
      "time": "2025-12-05",
      "value": 119.74839981079101
    },
    {
      "time": "2025-12-08",
      "value": 119.74679977416992
    },
    {
      "time": "2025-12-09",
      "value": 119.7395997619629
    },
    {
      "time": "2025-12-10",
      "value": 119.7379997253418
    },
    {
      "time": "2025-12-11",
      "value": 119.7379997253418
    },
    {
      "time": "2025-12-12",
      "value": 119.7347998046875
    },
    {
      "time": "2025-12-15",
      "value": 119.73679977416992
    },
    {
      "time": "2025-12-16",
      "value": 119.74619979858399
    },
    {
      "time": "2025-12-17",
      "value": 119.75179992675781
    },
    {
      "time": "2025-12-18",
      "value": 119.76219985961914
    },
    {
      "time": "2025-12-19",
      "value": 119.7631997680664
    },
    {
      "time": "2025-12-22",
      "value": 119.75239974975585
    },
    {
      "time": "2025-12-23",
      "value": 119.73719970703125
    },
    {
      "time": "2025-12-24",
      "value": 119.72219970703125
    },
    {
      "time": "2025-12-26",
      "value": 119.71219970703125
    },
    {
      "time": "2025-12-29",
      "value": 119.69699966430665
    },
    {
      "time": "2025-12-30",
      "value": 119.684599609375
    },
    {
      "time": "2025-12-31",
      "value": 119.66659957885742
    },
    {
      "time": "2026-01-02",
      "value": 119.64579956054688
    },
    {
      "time": "2026-01-05",
      "value": 119.62859954833985
    },
    {
      "time": "2026-01-06",
      "value": 119.61639953613282
    },
    {
      "time": "2026-01-07",
      "value": 119.60379959106446
    },
    {
      "time": "2026-01-08",
      "value": 119.58859970092773
    },
    {
      "time": "2026-01-09",
      "value": 119.5713996887207
    },
    {
      "time": "2026-01-12",
      "value": 119.56319961547851
    },
    {
      "time": "2026-01-13",
      "value": 119.55839965820313
    },
    {
      "time": "2026-01-14",
      "value": 119.55379959106445
    },
    {
      "time": "2026-01-15",
      "value": 119.55259963989258
    },
    {
      "time": "2026-01-16",
      "value": 119.54499969482421
    },
    {
      "time": "2026-01-20",
      "value": 119.54079971313476
    },
    {
      "time": "2026-01-21",
      "value": 119.5313996887207
    },
    {
      "time": "2026-01-22",
      "value": 119.51919967651367
    },
    {
      "time": "2026-01-23",
      "value": 119.51219970703124
    },
    {
      "time": "2026-01-26",
      "value": 119.50139968872071
    },
    {
      "time": "2026-01-27",
      "value": 119.49119979858398
    },
    {
      "time": "2026-01-28",
      "value": 119.48399978637696
    },
    {
      "time": "2026-01-29",
      "value": 119.48099975585937
    },
    {
      "time": "2026-01-30",
      "value": 119.47859970092773
    },
    {
      "time": "2026-02-02",
      "value": 119.46199966430665
    },
    {
      "time": "2026-02-03",
      "value": 119.44679962158203
    },
    {
      "time": "2026-02-04",
      "value": 119.42759963989258
    },
    {
      "time": "2026-02-05",
      "value": 119.41319961547852
    },
    {
      "time": "2026-02-06",
      "value": 119.39659957885742
    },
    {
      "time": "2026-02-09",
      "value": 119.37719955444337
    },
    {
      "time": "2026-02-10",
      "value": 119.36259948730469
    },
    {
      "time": "2026-02-11",
      "value": 119.34539947509765
    },
    {
      "time": "2026-02-12",
      "value": 119.35059951782226
    },
    {
      "time": "2026-02-13",
      "value": 119.36019943237305
    },
    {
      "time": "2026-02-17",
      "value": 119.36579940795899
    },
    {
      "time": "2026-02-18",
      "value": 119.37239944458008
    },
    {
      "time": "2026-02-19",
      "value": 119.38319946289063
    },
    {
      "time": "2026-02-20",
      "value": 119.39879943847656
    },
    {
      "time": "2026-02-23",
      "value": 119.42319946289062
    },
    {
      "time": "2026-02-24",
      "value": 119.43999938964843
    },
    {
      "time": "2026-02-25",
      "value": 119.45399932861328
    },
    {
      "time": "2026-02-26",
      "value": 119.47439926147462
    },
    {
      "time": "2026-02-27",
      "value": 119.49979934692382
    },
    {
      "time": "2026-03-02",
      "value": 119.50419921875
    },
    {
      "time": "2026-03-03",
      "value": 119.5073991394043
    },
    {
      "time": "2026-03-04",
      "value": 119.5023991394043
    },
    {
      "time": "2026-03-05",
      "value": 119.50359924316406
    },
    {
      "time": "2026-03-06",
      "value": 119.50699935913086
    },
    {
      "time": "2026-03-09",
      "value": 119.51639938354492
    },
    {
      "time": "2026-03-10",
      "value": 119.5177993774414
    },
    {
      "time": "2026-03-11",
      "value": 119.51059936523437
    },
    {
      "time": "2026-03-12",
      "value": 119.49319946289063
    },
    {
      "time": "2026-03-13",
      "value": 119.47699951171874
    },
    {
      "time": "2026-03-16",
      "value": 119.47179946899413
    },
    {
      "time": "2026-03-17",
      "value": 119.46879943847657
    },
    {
      "time": "2026-03-18",
      "value": 119.45339950561524
    },
    {
      "time": "2026-03-19",
      "value": 119.43759948730468
    },
    {
      "time": "2026-03-20",
      "value": 119.4077995300293
    },
    {
      "time": "2026-03-23",
      "value": 119.38759948730468
    },
    {
      "time": "2026-03-24",
      "value": 119.36119949340821
    },
    {
      "time": "2026-03-25",
      "value": 119.34319946289062
    },
    {
      "time": "2026-03-26",
      "value": 119.30979934692382
    },
    {
      "time": "2026-03-27",
      "value": 119.27859939575195
    },
    {
      "time": "2026-03-30",
      "value": 119.26139938354493
    },
    {
      "time": "2026-03-31",
      "value": 119.25179931640625
    },
    {
      "time": "2026-04-01",
      "value": 119.2361993408203
    },
    {
      "time": "2026-04-02",
      "value": 119.22079940795898
    },
    {
      "time": "2026-04-06",
      "value": 119.20239944458008
    },
    {
      "time": "2026-04-07",
      "value": 119.1861994934082
    },
    {
      "time": "2026-04-08",
      "value": 119.17239944458008
    },
    {
      "time": "2026-04-09",
      "value": 119.15879943847656
    },
    {
      "time": "2026-04-10",
      "value": 119.1443994140625
    },
    {
      "time": "2026-04-13",
      "value": 119.13039947509766
    },
    {
      "time": "2026-04-14",
      "value": 119.11979949951171
    },
    {
      "time": "2026-04-15",
      "value": 119.11679946899415
    },
    {
      "time": "2026-04-16",
      "value": 119.1109994506836
    },
    {
      "time": "2026-04-17",
      "value": 119.11419937133789
    },
    {
      "time": "2026-04-20",
      "value": 119.10539932250977
    },
    {
      "time": "2026-04-21",
      "value": 119.08979934692383
    },
    {
      "time": "2026-04-22",
      "value": 119.07479934692383
    },
    {
      "time": "2026-04-23",
      "value": 119.05179931640625
    },
    {
      "time": "2026-04-24",
      "value": 119.0375993347168
    },
    {
      "time": "2026-04-27",
      "value": 119.0125993347168
    },
    {
      "time": "2026-04-28",
      "value": 118.97859939575196
    },
    {
      "time": "2026-04-29",
      "value": 118.93779937744141
    },
    {
      "time": "2026-04-30",
      "value": 118.90399948120117
    },
    {
      "time": "2026-05-01",
      "value": 118.8629995727539
    },
    {
      "time": "2026-05-04",
      "value": 118.81539962768555
    },
    {
      "time": "2026-05-05",
      "value": 118.7627995300293
    },
    {
      "time": "2026-05-06",
      "value": 118.71859954833984
    },
    {
      "time": "2026-05-07",
      "value": 118.67259963989258
    },
    {
      "time": "2026-05-08",
      "value": 118.62599975585937
    },
    {
      "time": "2026-05-11",
      "value": 118.56759979248046
    },
    {
      "time": "2026-05-12",
      "value": 118.52059982299805
    },
    {
      "time": "2026-05-13",
      "value": 118.47579986572265
    },
    {
      "time": "2026-05-14",
      "value": 118.43299987792969
    },
    {
      "time": "2026-05-15",
      "value": 118.38399978637695
    },
    {
      "time": "2026-05-18",
      "value": 118.33459976196289
    },
    {
      "time": "2026-05-19",
      "value": 118.27599975585937
    },
    {
      "time": "2026-05-20",
      "value": 118.23119979858399
    },
    {
      "time": "2026-05-21",
      "value": 118.19239990234375
    },
    {
      "time": "2026-05-22",
      "value": 118.16079986572265
    },
    {
      "time": "2026-05-26",
      "value": 118.13459991455078
    },
    {
      "time": "2026-05-27",
      "value": 118.10240005493164
    },
    {
      "time": "2026-05-28",
      "value": 118.07120010375976
    },
    {
      "time": "2026-05-29",
      "value": 118.05100006103515
    },
    {
      "time": "2026-06-01",
      "value": 118.02120010375977
    },
    {
      "time": "2026-06-02",
      "value": 118.00400009155274
    },
    {
      "time": "2026-06-03",
      "value": 117.97820007324219
    },
    {
      "time": "2026-06-04",
      "value": 117.96160003662109
    },
    {
      "time": "2026-06-05",
      "value": 117.92860015869141
    },
    {
      "time": "2026-06-08",
      "value": 117.90800018310547
    },
    {
      "time": "2026-06-09",
      "value": 117.88660018920899
    },
    {
      "time": "2026-06-10",
      "value": 117.85500015258789
    },
    {
      "time": "2026-06-11",
      "value": 117.83000015258789
    },
    {
      "time": "2026-06-12",
      "value": 117.81140014648437
    },
    {
      "time": "2026-06-15",
      "value": 117.79240005493165
    },
    {
      "time": "2026-06-16",
      "value": 117.78080001831054
    },
    {
      "time": "2026-06-17",
      "value": 117.75300003051758
    },
    {
      "time": "2026-06-18",
      "value": 117.72700012207031
    },
    {
      "time": "2026-06-22",
      "value": 117.69520004272461
    },
    {
      "time": "2026-06-23",
      "value": 117.66820007324219
    },
    {
      "time": "2026-06-24",
      "value": 117.64620010375977
    },
    {
      "time": "2026-06-25",
      "value": 117.62120010375976
    },
    {
      "time": "2026-06-26",
      "value": 117.60400009155273
    },
    {
      "time": "2026-06-29",
      "value": 117.58820007324219
    },
    {
      "time": "2026-06-30",
      "value": 117.5568000793457
    },
    {
      "time": "2026-07-01",
      "value": 117.51740005493164
    },
    {
      "time": "2026-07-02",
      "value": 117.48900009155274
    },
    {
      "time": "2026-07-06",
      "value": 117.46040008544922
    },
    {
      "time": "2026-07-07",
      "value": 117.42740005493164
    },
    {
      "time": "2026-07-08",
      "value": 117.38720001220703
    },
    {
      "time": "2026-07-09",
      "value": 117.35259994506836
    },
    {
      "time": "2026-07-10",
      "value": 117.31919982910156
    },
    {
      "time": "2026-07-13",
      "value": 117.28739974975586
    },
    {
      "time": "2026-07-14",
      "value": 117.25759963989258
    },
    {
      "time": "2026-07-15",
      "value": 117.23899963378906
    },
    {
      "time": "2026-07-16",
      "value": 117.22519958496093
    },
    {
      "time": "2026-07-17",
      "value": 117.21079971313476
    },
    {
      "time": "2026-07-20",
      "value": 117.1847998046875
    },
    {
      "time": "2026-07-21",
      "value": 117.15839981079101
    },
    {
      "time": "2026-07-22",
      "value": 117.12459976196288
    },
    {
      "time": "2026-07-23",
      "value": 117.09179977416993
    },
    {
      "time": "2026-07-24",
      "value": 117.06779983520508
    }
  ],
  "analysis": null
}