{
  "ok": true,
  "cached": false,
  "ticker": "IEMG",
  "price": 77.05,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Inside the Success of BlackRock's iShares ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/inside-success-blackrocks-ishares-etfs-140000562.html",
      "published": "2026-07-23"
    },
    {
      "title": "Low-Cost Developed Markets or Emerging-Market Tech Exposure? VEA vs. IEMG",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/70ff96cc-7e70-3072-9cfe-2b9c27d3649b/low-cost-developed-markets-or.html",
      "published": "2026-07-23"
    },
    {
      "title": "Vanguard Total World Stock ETF vs iShares Emerging Markets ETF. Which Is the Better Fund to Cover the Globe in Your Portfolio?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/da36203c-bb40-3260-8974-dadb81de29ef/vanguard-total-world-stock.html",
      "published": "2026-07-20"
    },
    {
      "title": "Record Money Is Pouring Into Emerging Markets. This One Difference Could Decide Your Returns",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a1bba556-8b4e-3a63-b6e9-0650ee0a1ea8/record-money-is-pouring-into.html",
      "published": "2026-07-08"
    },
    {
      "title": "Vanguard Total Stock Market ETF vs iShares Core MSCI Emerging Market ETF: Is VXUS or IEMG the Better Buy Right Now?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/862c719d-7589-38ff-ae9d-1186cc26bf9a/vanguard-total-stock-market.html",
      "published": "2026-07-06"
    },
    {
      "title": "BlackRock, Vanguard ETFs Diverge Over 170% AI-Fueled Rally",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blackrock-vanguard-etfs-diverge-over-130228068.html",
      "published": "2026-07-06"
    },
    {
      "title": "What to Consider Before Adding This Emerging Markets ETF to Your Portfolio",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/940ec8b4-147f-34c5-a8b6-461208691ec1/what-to-consider-before.html",
      "published": "2026-06-24"
    },
    {
      "title": "The Few Stocks That Powered Your IEMG Holding",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6ffb398c-f764-349f-81f5-93f7f31ba485/the-few-stocks-that-powered.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 61.33000183105469,
      "high": 61.52000045776367,
      "low": 61.22999954223633,
      "close": 61.5,
      "volume": 4125700
    },
    {
      "time": "2025-07-28",
      "open": 61.2400016784668,
      "high": 61.310001373291016,
      "low": 60.959999084472656,
      "close": 61.029998779296875,
      "volume": 5782000
    },
    {
      "time": "2025-07-29",
      "open": 61.25,
      "high": 61.310001373291016,
      "low": 61.060001373291016,
      "close": 61.099998474121094,
      "volume": 8264300
    },
    {
      "time": "2025-07-30",
      "open": 60.88999938964844,
      "high": 61.029998779296875,
      "low": 60.54999923706055,
      "close": 60.68000030517578,
      "volume": 9480400
    },
    {
      "time": "2025-07-31",
      "open": 60.560001373291016,
      "high": 60.630001068115234,
      "low": 60.22999954223633,
      "close": 60.33000183105469,
      "volume": 8900800
    },
    {
      "time": "2025-08-01",
      "open": 60.13999938964844,
      "high": 60.150001525878906,
      "low": 59.68000030517578,
      "close": 59.900001525878906,
      "volume": 13780000
    },
    {
      "time": "2025-08-04",
      "open": 60.599998474121094,
      "high": 60.650001525878906,
      "low": 60.36000061035156,
      "close": 60.529998779296875,
      "volume": 5503800
    },
    {
      "time": "2025-08-05",
      "open": 60.77000045776367,
      "high": 60.91999816894531,
      "low": 60.59000015258789,
      "close": 60.7400016784668,
      "volume": 7798900
    },
    {
      "time": "2025-08-06",
      "open": 60.79999923706055,
      "high": 61.06999969482422,
      "low": 60.70000076293945,
      "close": 61,
      "volume": 5930100
    },
    {
      "time": "2025-08-07",
      "open": 61.59000015258789,
      "high": 61.72999954223633,
      "low": 61.33000183105469,
      "close": 61.4900016784668,
      "volume": 6310600
    },
    {
      "time": "2025-08-08",
      "open": 61.310001373291016,
      "high": 61.470001220703125,
      "low": 61.27000045776367,
      "close": 61.40999984741211,
      "volume": 4297200
    },
    {
      "time": "2025-08-11",
      "open": 61.400001525878906,
      "high": 61.459999084472656,
      "low": 61.189998626708984,
      "close": 61.27000045776367,
      "volume": 5235400
    },
    {
      "time": "2025-08-12",
      "open": 61.54999923706055,
      "high": 62.04999923706055,
      "low": 61.47999954223633,
      "close": 62.04999923706055,
      "volume": 8392300
    },
    {
      "time": "2025-08-13",
      "open": 62.650001525878906,
      "high": 62.77000045776367,
      "low": 62.58000183105469,
      "close": 62.70000076293945,
      "volume": 8217500
    },
    {
      "time": "2025-08-14",
      "open": 61.959999084472656,
      "high": 62.119998931884766,
      "low": 61.79999923706055,
      "close": 61.970001220703125,
      "volume": 8468800
    },
    {
      "time": "2025-08-15",
      "open": 62.209999084472656,
      "high": 62.25,
      "low": 62.029998779296875,
      "close": 62.119998931884766,
      "volume": 7102200
    },
    {
      "time": "2025-08-18",
      "open": 62.45000076293945,
      "high": 62.5,
      "low": 62.310001373291016,
      "close": 62.5,
      "volume": 5450000
    },
    {
      "time": "2025-08-19",
      "open": 62.27000045776367,
      "high": 62.33000183105469,
      "low": 61.90999984741211,
      "close": 62,
      "volume": 10705200
    },
    {
      "time": "2025-08-20",
      "open": 61.86000061035156,
      "high": 61.93000030517578,
      "low": 61.52000045776367,
      "close": 61.86000061035156,
      "volume": 8988800
    },
    {
      "time": "2025-08-21",
      "open": 61.72999954223633,
      "high": 61.869998931884766,
      "low": 61.650001525878906,
      "close": 61.7599983215332,
      "volume": 8050300
    },
    {
      "time": "2025-08-22",
      "open": 62.150001525878906,
      "high": 62.939998626708984,
      "low": 62.06999969482422,
      "close": 62.91999816894531,
      "volume": 6893300
    },
    {
      "time": "2025-08-25",
      "open": 62.83000183105469,
      "high": 62.97999954223633,
      "low": 62.58000183105469,
      "close": 62.59000015258789,
      "volume": 7021700
    },
    {
      "time": "2025-08-26",
      "open": 62.529998779296875,
      "high": 62.61000061035156,
      "low": 62.380001068115234,
      "close": 62.5,
      "volume": 15555000
    },
    {
      "time": "2025-08-27",
      "open": 61.849998474121094,
      "high": 62.16999816894531,
      "low": 61.75,
      "close": 62.150001525878906,
      "volume": 16888200
    },
    {
      "time": "2025-08-28",
      "open": 62.11000061035156,
      "high": 62.38999938964844,
      "low": 62.08000183105469,
      "close": 62.380001068115234,
      "volume": 13723300
    },
    {
      "time": "2025-08-29",
      "open": 62.02000045776367,
      "high": 62.11000061035156,
      "low": 61.83000183105469,
      "close": 62.09000015258789,
      "volume": 12551100
    },
    {
      "time": "2025-09-02",
      "open": 61.470001220703125,
      "high": 62,
      "low": 61.400001525878906,
      "close": 61.9900016784668,
      "volume": 15087300
    },
    {
      "time": "2025-09-03",
      "open": 62.18000030517578,
      "high": 62.310001373291016,
      "low": 62.09000015258789,
      "close": 62.2400016784668,
      "volume": 8025800
    },
    {
      "time": "2025-09-04",
      "open": 61.83000183105469,
      "high": 62.04999923706055,
      "low": 61.68000030517578,
      "close": 62.040000915527344,
      "volume": 7028000
    },
    {
      "time": "2025-09-05",
      "open": 62.900001525878906,
      "high": 62.97999954223633,
      "low": 62.459999084472656,
      "close": 62.779998779296875,
      "volume": 9636500
    },
    {
      "time": "2025-09-08",
      "open": 63.09000015258789,
      "high": 63.34000015258789,
      "low": 62.9900016784668,
      "close": 63.34000015258789,
      "volume": 8077800
    },
    {
      "time": "2025-09-09",
      "open": 63.52000045776367,
      "high": 63.75,
      "low": 63.4900016784668,
      "close": 63.56999969482422,
      "volume": 30514000
    },
    {
      "time": "2025-09-10",
      "open": 64.02999877929688,
      "high": 64.23999786376953,
      "low": 63.95000076293945,
      "close": 64.0199966430664,
      "volume": 8056400
    },
    {
      "time": "2025-09-11",
      "open": 64.36000061035156,
      "high": 64.86000061035156,
      "low": 64.31999969482422,
      "close": 64.80999755859375,
      "volume": 9856000
    },
    {
      "time": "2025-09-12",
      "open": 64.81999969482422,
      "high": 64.87999725341797,
      "low": 64.68000030517578,
      "close": 64.79000091552734,
      "volume": 9246000
    },
    {
      "time": "2025-09-15",
      "open": 65.18000030517578,
      "high": 65.2699966430664,
      "low": 65.06999969482422,
      "close": 65.23999786376953,
      "volume": 16551600
    },
    {
      "time": "2025-09-16",
      "open": 65.54000091552734,
      "high": 65.7699966430664,
      "low": 65.4000015258789,
      "close": 65.7300033569336,
      "volume": 33251800
    },
    {
      "time": "2025-09-17",
      "open": 66.01000213623047,
      "high": 66.44000244140625,
      "low": 65.66000366210938,
      "close": 65.98999786376953,
      "volume": 16299600
    },
    {
      "time": "2025-09-18",
      "open": 65.63999938964844,
      "high": 65.87999725341797,
      "low": 65.44999694824219,
      "close": 65.83000183105469,
      "volume": 11149300
    },
    {
      "time": "2025-09-19",
      "open": 65.70999908447266,
      "high": 65.86000061035156,
      "low": 65.58999633789062,
      "close": 65.68000030517578,
      "volume": 9596500
    },
    {
      "time": "2025-09-22",
      "open": 65.76000213623047,
      "high": 66.01000213623047,
      "low": 65.66999816894531,
      "close": 65.94000244140625,
      "volume": 13031100
    },
    {
      "time": "2025-09-23",
      "open": 66.0199966430664,
      "high": 66.26000213623047,
      "low": 65.91999816894531,
      "close": 65.97000122070312,
      "volume": 9006700
    },
    {
      "time": "2025-09-24",
      "open": 65.9000015258789,
      "high": 65.98999786376953,
      "low": 65.62999725341797,
      "close": 65.69999694824219,
      "volume": 9684900
    },
    {
      "time": "2025-09-25",
      "open": 65.30000305175781,
      "high": 65.52999877929688,
      "low": 65.12999725341797,
      "close": 65.37999725341797,
      "volume": 13112200
    },
    {
      "time": "2025-09-26",
      "open": 64.86000061035156,
      "high": 65.20999908447266,
      "low": 64.77999877929688,
      "close": 65.19000244140625,
      "volume": 14544100
    },
    {
      "time": "2025-09-29",
      "open": 65.75,
      "high": 65.9800033569336,
      "low": 65.66000366210938,
      "close": 65.69999694824219,
      "volume": 11868900
    },
    {
      "time": "2025-09-30",
      "open": 65.88999938964844,
      "high": 66,
      "low": 65.73999786376953,
      "close": 65.91999816894531,
      "volume": 13623600
    },
    {
      "time": "2025-10-01",
      "open": 66.25,
      "high": 66.5,
      "low": 66.23999786376953,
      "close": 66.44000244140625,
      "volume": 13314300
    },
    {
      "time": "2025-10-02",
      "open": 66.98999786376953,
      "high": 67.02999877929688,
      "low": 66.4800033569336,
      "close": 66.75,
      "volume": 7925000
    },
    {
      "time": "2025-10-03",
      "open": 67,
      "high": 67.12999725341797,
      "low": 66.73999786376953,
      "close": 66.93000030517578,
      "volume": 10054400
    },
    {
      "time": "2025-10-06",
      "open": 67.06999969482422,
      "high": 67.30999755859375,
      "low": 67.02999877929688,
      "close": 67.20999908447266,
      "volume": 6839900
    },
    {
      "time": "2025-10-07",
      "open": 67.44999694824219,
      "high": 67.45999908447266,
      "low": 66.69000244140625,
      "close": 66.7300033569336,
      "volume": 13128100
    },
    {
      "time": "2025-10-08",
      "open": 66.8499984741211,
      "high": 67.2300033569336,
      "low": 66.80000305175781,
      "close": 67.2300033569336,
      "volume": 9989300
    },
    {
      "time": "2025-10-09",
      "open": 67.23999786376953,
      "high": 67.26000213623047,
      "low": 66.44999694824219,
      "close": 66.5999984741211,
      "volume": 7553500
    },
    {
      "time": "2025-10-10",
      "open": 66.62000274658203,
      "high": 66.70999908447266,
      "low": 64.06999969482422,
      "close": 64.22000122070312,
      "volume": 17633500
    },
    {
      "time": "2025-10-13",
      "open": 66.0199966430664,
      "high": 66.2699966430664,
      "low": 65.73999786376953,
      "close": 66.08000183105469,
      "volume": 10328000
    },
    {
      "time": "2025-10-14",
      "open": 65.02999877929688,
      "high": 65.91999816894531,
      "low": 64.91000366210938,
      "close": 65.4800033569336,
      "volume": 12220800
    },
    {
      "time": "2025-10-15",
      "open": 66.52999877929688,
      "high": 66.75,
      "low": 66.1500015258789,
      "close": 66.58000183105469,
      "volume": 10399700
    },
    {
      "time": "2025-10-16",
      "open": 67.13999938964844,
      "high": 67.41000366210938,
      "low": 66.77999877929688,
      "close": 66.98999786376953,
      "volume": 12437500
    },
    {
      "time": "2025-10-17",
      "open": 66.5,
      "high": 67.02999877929688,
      "low": 66.45999908447266,
      "close": 66.91999816894531,
      "volume": 15756600
    },
    {
      "time": "2025-10-20",
      "open": 67.33000183105469,
      "high": 67.9000015258789,
      "low": 67.33000183105469,
      "close": 67.80000305175781,
      "volume": 7292600
    },
    {
      "time": "2025-10-21",
      "open": 67.3499984741211,
      "high": 67.38999938964844,
      "low": 67.06999969482422,
      "close": 67.06999969482422,
      "volume": 7034100
    },
    {
      "time": "2025-10-22",
      "open": 67.23999786376953,
      "high": 67.55000305175781,
      "low": 66.75,
      "close": 67.05999755859375,
      "volume": 13805600
    },
    {
      "time": "2025-10-23",
      "open": 67.27999877929688,
      "high": 67.73999786376953,
      "low": 67.26000213623047,
      "close": 67.61000061035156,
      "volume": 10947300
    },
    {
      "time": "2025-10-24",
      "open": 68.0999984741211,
      "high": 68.16999816894531,
      "low": 67.93000030517578,
      "close": 68.04000091552734,
      "volume": 6210400
    },
    {
      "time": "2025-10-27",
      "open": 68.75,
      "high": 68.79000091552734,
      "low": 68.5199966430664,
      "close": 68.79000091552734,
      "volume": 7172600
    },
    {
      "time": "2025-10-28",
      "open": 68.33999633789062,
      "high": 68.86000061035156,
      "low": 68.29000091552734,
      "close": 68.7699966430664,
      "volume": 14150600
    },
    {
      "time": "2025-10-29",
      "open": 69.37999725341797,
      "high": 69.47000122070312,
      "low": 68.80000305175781,
      "close": 69.13999938964844,
      "volume": 10948100
    },
    {
      "time": "2025-10-30",
      "open": 68.41000366210938,
      "high": 68.66999816894531,
      "low": 68.2699966430664,
      "close": 68.38999938964844,
      "volume": 9746100
    },
    {
      "time": "2025-10-31",
      "open": 68.30000305175781,
      "high": 68.37999725341797,
      "low": 67.98999786376953,
      "close": 68.2699966430664,
      "volume": 15149100
    },
    {
      "time": "2025-11-03",
      "open": 68.73999786376953,
      "high": 68.79000091552734,
      "low": 68.37000274658203,
      "close": 68.7300033569336,
      "volume": 13692800
    },
    {
      "time": "2025-11-04",
      "open": 67.6500015258789,
      "high": 68,
      "low": 67.45999908447266,
      "close": 67.4800033569336,
      "volume": 20839000
    },
    {
      "time": "2025-11-05",
      "open": 67.5,
      "high": 68.19999694824219,
      "low": 67.45999908447266,
      "close": 68.06999969482422,
      "volume": 13337600
    },
    {
      "time": "2025-11-06",
      "open": 68,
      "high": 68.12000274658203,
      "low": 67.31999969482422,
      "close": 67.52999877929688,
      "volume": 9801800
    },
    {
      "time": "2025-11-07",
      "open": 66.97000122070312,
      "high": 67.30000305175781,
      "low": 66.47000122070312,
      "close": 67.29000091552734,
      "volume": 12408200
    },
    {
      "time": "2025-11-10",
      "open": 68.18000030517578,
      "high": 68.48999786376953,
      "low": 67.95999908447266,
      "close": 68.44999694824219,
      "volume": 8845600
    },
    {
      "time": "2025-11-11",
      "open": 68.43000030517578,
      "high": 68.62000274658203,
      "low": 68.23999786376953,
      "close": 68.5,
      "volume": 8146300
    },
    {
      "time": "2025-11-12",
      "open": 68.5999984741211,
      "high": 68.5999984741211,
      "low": 68.33000183105469,
      "close": 68.52999877929688,
      "volume": 9376700
    },
    {
      "time": "2025-11-13",
      "open": 68.70999908447266,
      "high": 68.70999908447266,
      "low": 67.6500015258789,
      "close": 67.7699966430664,
      "volume": 9270200
    },
    {
      "time": "2025-11-14",
      "open": 67.37999725341797,
      "high": 68.25,
      "low": 67.19000244140625,
      "close": 67.87000274658203,
      "volume": 10619200
    },
    {
      "time": "2025-11-17",
      "open": 67.37999725341797,
      "high": 67.75,
      "low": 66.87000274658203,
      "close": 67.06999969482422,
      "volume": 9894900
    },
    {
      "time": "2025-11-18",
      "open": 66.5999984741211,
      "high": 66.9800033569336,
      "low": 66.2699966430664,
      "close": 66.69999694824219,
      "volume": 53892000
    },
    {
      "time": "2025-11-19",
      "open": 66.44000244140625,
      "high": 66.87000274658203,
      "low": 66.20999908447266,
      "close": 66.5,
      "volume": 14330100
    },
    {
      "time": "2025-11-20",
      "open": 67.19999694824219,
      "high": 67.27999877929688,
      "low": 65.61000061035156,
      "close": 65.63999938964844,
      "volume": 25711800
    },
    {
      "time": "2025-11-21",
      "open": 65.11000061035156,
      "high": 65.87999725341797,
      "low": 64.72000122070312,
      "close": 65.58000183105469,
      "volume": 15199000
    },
    {
      "time": "2025-11-24",
      "open": 65.62999725341797,
      "high": 66.2699966430664,
      "low": 65.58000183105469,
      "close": 66.25,
      "volume": 8850300
    },
    {
      "time": "2025-11-25",
      "open": 66.20999908447266,
      "high": 66.4800033569336,
      "low": 65.69999694824219,
      "close": 66.45999908447266,
      "volume": 12911000
    },
    {
      "time": "2025-11-26",
      "open": 66.72000122070312,
      "high": 67.04000091552734,
      "low": 66.58000183105469,
      "close": 66.93000030517578,
      "volume": 9597700
    },
    {
      "time": "2025-11-28",
      "open": 66.91000366210938,
      "high": 67.12999725341797,
      "low": 66.83000183105469,
      "close": 67.0999984741211,
      "volume": 5200300
    },
    {
      "time": "2025-12-01",
      "open": 66.87000274658203,
      "high": 67.22000122070312,
      "low": 66.87000274658203,
      "close": 67.04000091552734,
      "volume": 10538100
    },
    {
      "time": "2025-12-02",
      "open": 67.08999633789062,
      "high": 67.12999725341797,
      "low": 66.76000213623047,
      "close": 67.04000091552734,
      "volume": 10605200
    },
    {
      "time": "2025-12-03",
      "open": 66.86000061035156,
      "high": 67.11000061035156,
      "low": 66.7300033569336,
      "close": 67.0999984741211,
      "volume": 11531100
    },
    {
      "time": "2025-12-04",
      "open": 67.19999694824219,
      "high": 67.19999694824219,
      "low": 66.91000366210938,
      "close": 67.06999969482422,
      "volume": 6618100
    },
    {
      "time": "2025-12-05",
      "open": 67.68000030517578,
      "high": 67.94000244140625,
      "low": 67.38999938964844,
      "close": 67.43000030517578,
      "volume": 12227400
    },
    {
      "time": "2025-12-08",
      "open": 67.58000183105469,
      "high": 67.58999633789062,
      "low": 67.1500015258789,
      "close": 67.3499984741211,
      "volume": 7861300
    },
    {
      "time": "2025-12-09",
      "open": 67.02999877929688,
      "high": 67.33999633789062,
      "low": 66.94999694824219,
      "close": 67.27999877929688,
      "volume": 6737700
    },
    {
      "time": "2025-12-10",
      "open": 67.41999816894531,
      "high": 68.08000183105469,
      "low": 67.30999755859375,
      "close": 67.93000030517578,
      "volume": 9112400
    },
    {
      "time": "2025-12-11",
      "open": 67.41999816894531,
      "high": 67.72000122070312,
      "low": 67.19000244140625,
      "close": 67.6500015258789,
      "volume": 12228900
    },
    {
      "time": "2025-12-12",
      "open": 67.68000030517578,
      "high": 67.7300033569336,
      "low": 66.70999908447266,
      "close": 66.88999938964844,
      "volume": 12914900
    },
    {
      "time": "2025-12-15",
      "open": 67.37000274658203,
      "high": 67.37000274658203,
      "low": 66.72000122070312,
      "close": 66.72000122070312,
      "volume": 15941200
    },
    {
      "time": "2025-12-16",
      "open": 65.19999694824219,
      "high": 65.3499984741211,
      "low": 64.91000366210938,
      "close": 65.1500015258789,
      "volume": 21542200
    },
    {
      "time": "2025-12-17",
      "open": 65.51000213623047,
      "high": 65.55000305175781,
      "low": 64.66999816894531,
      "close": 64.72000122070312,
      "volume": 18275400
    },
    {
      "time": "2025-12-18",
      "open": 65.51000213623047,
      "high": 65.76000213623047,
      "low": 65.30999755859375,
      "close": 65.4000015258789,
      "volume": 12797800
    },
    {
      "time": "2025-12-19",
      "open": 65.9000015258789,
      "high": 66.26000213623047,
      "low": 65.81999969482422,
      "close": 66.08999633789062,
      "volume": 12108000
    },
    {
      "time": "2025-12-22",
      "open": 66.41000366210938,
      "high": 66.45999908447266,
      "low": 66.27999877929688,
      "close": 66.44000244140625,
      "volume": 10799800
    },
    {
      "time": "2025-12-23",
      "open": 66.41000366210938,
      "high": 66.83999633789062,
      "low": 66.30999755859375,
      "close": 66.83999633789062,
      "volume": 7232200
    },
    {
      "time": "2025-12-24",
      "open": 66.94000244140625,
      "high": 66.98999786376953,
      "low": 66.86000061035156,
      "close": 66.94000244140625,
      "volume": 4268900
    },
    {
      "time": "2025-12-26",
      "open": 67.0999984741211,
      "high": 67.38999938964844,
      "low": 67.01000213623047,
      "close": 67.38999938964844,
      "volume": 7061700
    },
    {
      "time": "2025-12-29",
      "open": 67,
      "high": 67.22000122070312,
      "low": 66.93000030517578,
      "close": 67.22000122070312,
      "volume": 9574500
    },
    {
      "time": "2025-12-30",
      "open": 67.4800033569336,
      "high": 67.55000305175781,
      "low": 67.33999633789062,
      "close": 67.38999938964844,
      "volume": 10324800
    },
    {
      "time": "2025-12-31",
      "open": 67.44000244140625,
      "high": 67.51000213623047,
      "low": 67.20999908447266,
      "close": 67.22000122070312,
      "volume": 13750700
    },
    {
      "time": "2026-01-02",
      "open": 68.62000274658203,
      "high": 69.01000213623047,
      "low": 68.52999877929688,
      "close": 69,
      "volume": 19586800
    },
    {
      "time": "2026-01-05",
      "open": 69.38999938964844,
      "high": 69.69999694824219,
      "low": 69.12000274658203,
      "close": 69.69999694824219,
      "volume": 16178100
    },
    {
      "time": "2026-01-06",
      "open": 70.11000061035156,
      "high": 70.37999725341797,
      "low": 70.05000305175781,
      "close": 70.2300033569336,
      "volume": 17977500
    },
    {
      "time": "2026-01-07",
      "open": 69.97000122070312,
      "high": 70.01000213623047,
      "low": 69.69999694824219,
      "close": 69.7699966430664,
      "volume": 14171100
    },
    {
      "time": "2026-01-08",
      "open": 69.58000183105469,
      "high": 69.77999877929688,
      "low": 69.45999908447266,
      "close": 69.77999877929688,
      "volume": 18521100
    },
    {
      "time": "2026-01-09",
      "open": 69.81999969482422,
      "high": 70.08000183105469,
      "low": 69.55999755859375,
      "close": 70.04000091552734,
      "volume": 18488200
    },
    {
      "time": "2026-01-12",
      "open": 70.1500015258789,
      "high": 71,
      "low": 70.12999725341797,
      "close": 70.95999908447266,
      "volume": 15033700
    },
    {
      "time": "2026-01-13",
      "open": 70.7699966430664,
      "high": 70.81999969482422,
      "low": 70.31999969482422,
      "close": 70.47000122070312,
      "volume": 33276000
    },
    {
      "time": "2026-01-14",
      "open": 70.58999633789062,
      "high": 70.80999755859375,
      "low": 70.41999816894531,
      "close": 70.80999755859375,
      "volume": 24104200
    },
    {
      "time": "2026-01-15",
      "open": 71.22000122070312,
      "high": 71.51000213623047,
      "low": 70.98999786376953,
      "close": 71.18000030517578,
      "volume": 25493600
    },
    {
      "time": "2026-01-16",
      "open": 71.01000213623047,
      "high": 71.08000183105469,
      "low": 70.56999969482422,
      "close": 70.91999816894531,
      "volume": 33370700
    },
    {
      "time": "2026-01-20",
      "open": 70.36000061035156,
      "high": 70.8499984741211,
      "low": 70.26000213623047,
      "close": 70.37000274658203,
      "volume": 15954400
    },
    {
      "time": "2026-01-21",
      "open": 71.06999969482422,
      "high": 71.68000030517578,
      "low": 71.01000213623047,
      "close": 71.37999725341797,
      "volume": 19190900
    },
    {
      "time": "2026-01-22",
      "open": 71.94000244140625,
      "high": 72.22000122070312,
      "low": 71.69999694824219,
      "close": 71.95999908447266,
      "volume": 11911900
    },
    {
      "time": "2026-01-23",
      "open": 71.80000305175781,
      "high": 72.48999786376953,
      "low": 71.62999725341797,
      "close": 72.4000015258789,
      "volume": 14904300
    },
    {
      "time": "2026-01-26",
      "open": 72.44999694824219,
      "high": 72.8499984741211,
      "low": 72.41000366210938,
      "close": 72.5999984741211,
      "volume": 12336900
    },
    {
      "time": "2026-01-27",
      "open": 73.45999908447266,
      "high": 74,
      "low": 73.4000015258789,
      "close": 73.94999694824219,
      "volume": 18532200
    },
    {
      "time": "2026-01-28",
      "open": 74.58999633789062,
      "high": 74.61000061035156,
      "low": 74.0199966430664,
      "close": 74.44999694824219,
      "volume": 14675800
    },
    {
      "time": "2026-01-29",
      "open": 74.62999725341797,
      "high": 74.69999694824219,
      "low": 73.05000305175781,
      "close": 74.08999633789062,
      "volume": 25161100
    },
    {
      "time": "2026-01-30",
      "open": 73.44000244140625,
      "high": 73.69999694824219,
      "low": 72.29000091552734,
      "close": 72.55999755859375,
      "volume": 23566400
    },
    {
      "time": "2026-02-02",
      "open": 71.94000244140625,
      "high": 73.0199966430664,
      "low": 71.87000274658203,
      "close": 72.83000183105469,
      "volume": 23827300
    },
    {
      "time": "2026-02-03",
      "open": 73.66999816894531,
      "high": 73.66999816894531,
      "low": 72.51000213623047,
      "close": 73.1500015258789,
      "volume": 30211800
    },
    {
      "time": "2026-02-04",
      "open": 73.58000183105469,
      "high": 73.62000274658203,
      "low": 71.98999786376953,
      "close": 72.29000091552734,
      "volume": 24222000
    },
    {
      "time": "2026-02-05",
      "open": 71.98999786376953,
      "high": 72.52999877929688,
      "low": 71.55999755859375,
      "close": 71.87000274658203,
      "volume": 18057300
    },
    {
      "time": "2026-02-06",
      "open": 72.70999908447266,
      "high": 73.69999694824219,
      "low": 72.66000366210938,
      "close": 73.66999816894531,
      "volume": 13351600
    },
    {
      "time": "2026-02-09",
      "open": 73.61000061035156,
      "high": 74.44999694824219,
      "low": 73.55000305175781,
      "close": 74.23999786376953,
      "volume": 16273100
    },
    {
      "time": "2026-02-10",
      "open": 74.47000122070312,
      "high": 74.61000061035156,
      "low": 74.1500015258789,
      "close": 74.37000274658203,
      "volume": 17264900
    },
    {
      "time": "2026-02-11",
      "open": 75.0199966430664,
      "high": 75.58000183105469,
      "low": 74.55999755859375,
      "close": 75.48999786376953,
      "volume": 14259600
    },
    {
      "time": "2026-02-12",
      "open": 75.80000305175781,
      "high": 75.88999938964844,
      "low": 74.45999908447266,
      "close": 74.6500015258789,
      "volume": 23901700
    },
    {
      "time": "2026-02-13",
      "open": 74.45999908447266,
      "high": 75.06999969482422,
      "low": 73.80000305175781,
      "close": 74.97000122070312,
      "volume": 15633200
    },
    {
      "time": "2026-02-17",
      "open": 74.45999908447266,
      "high": 74.94999694824219,
      "low": 73.87999725341797,
      "close": 74.69000244140625,
      "volume": 17712500
    },
    {
      "time": "2026-02-18",
      "open": 74.9000015258789,
      "high": 75.51000213623047,
      "low": 74.7300033569336,
      "close": 75.08999633789062,
      "volume": 11891100
    },
    {
      "time": "2026-02-19",
      "open": 74.66999816894531,
      "high": 74.94000244140625,
      "low": 74.36000061035156,
      "close": 74.93000030517578,
      "volume": 11523600
    },
    {
      "time": "2026-02-20",
      "open": 74.8499984741211,
      "high": 76.44999694824219,
      "low": 74.77999877929688,
      "close": 76.44000244140625,
      "volume": 22121200
    },
    {
      "time": "2026-02-23",
      "open": 76.05999755859375,
      "high": 76.33000183105469,
      "low": 75.48999786376953,
      "close": 75.63999938964844,
      "volume": 16215700
    },
    {
      "time": "2026-02-24",
      "open": 76.30999755859375,
      "high": 77.05000305175781,
      "low": 76.1500015258789,
      "close": 76.79000091552734,
      "volume": 19698300
    },
    {
      "time": "2026-02-25",
      "open": 77.66999816894531,
      "high": 77.68000030517578,
      "low": 77.22000122070312,
      "close": 77.56999969482422,
      "volume": 12628900
    },
    {
      "time": "2026-02-26",
      "open": 77.5199966430664,
      "high": 77.55999755859375,
      "low": 76.13999938964844,
      "close": 76.81999969482422,
      "volume": 14827100
    },
    {
      "time": "2026-02-27",
      "open": 76.26000213623047,
      "high": 76.87000274658203,
      "low": 76.16999816894531,
      "close": 76.76000213623047,
      "volume": 25776100
    },
    {
      "time": "2026-03-02",
      "open": 74.6500015258789,
      "high": 75.83000183105469,
      "low": 74.55999755859375,
      "close": 75.43000030517578,
      "volume": 18992600
    },
    {
      "time": "2026-03-03",
      "open": 71.23999786376953,
      "high": 72.2699966430664,
      "low": 69.7300033569336,
      "close": 71.77999877929688,
      "volume": 39096200
    },
    {
      "time": "2026-03-04",
      "open": 71.76000213623047,
      "high": 73.04000091552734,
      "low": 71.37999725341797,
      "close": 72.47000122070312,
      "volume": 26322800
    },
    {
      "time": "2026-03-05",
      "open": 71.4000015258789,
      "high": 71.94000244140625,
      "low": 69.95999908447266,
      "close": 70.88999938964844,
      "volume": 21493400
    },
    {
      "time": "2026-03-06",
      "open": 69.97000122070312,
      "high": 70.97000122070312,
      "low": 69.5999984741211,
      "close": 70.48999786376953,
      "volume": 19980600
    },
    {
      "time": "2026-03-09",
      "open": 69.70999908447266,
      "high": 71.98999786376953,
      "low": 69.12000274658203,
      "close": 71.83000183105469,
      "volume": 24136700
    },
    {
      "time": "2026-03-10",
      "open": 72.0999984741211,
      "high": 73.4800033569336,
      "low": 71.63999938964844,
      "close": 72.11000061035156,
      "volume": 21709400
    },
    {
      "time": "2026-03-11",
      "open": 72.08999633789062,
      "high": 72.62999725341797,
      "low": 71.69999694824219,
      "close": 72.2699966430664,
      "volume": 12344500
    },
    {
      "time": "2026-03-12",
      "open": 71.27999877929688,
      "high": 71.27999877929688,
      "low": 69.87000274658203,
      "close": 69.97000122070312,
      "volume": 47396900
    },
    {
      "time": "2026-03-13",
      "open": 70.77999877929688,
      "high": 71.23999786376953,
      "low": 69.56999969482422,
      "close": 69.7300033569336,
      "volume": 19016100
    },
    {
      "time": "2026-03-16",
      "open": 71.27999877929688,
      "high": 71.9000015258789,
      "low": 71.13999938964844,
      "close": 71.61000061035156,
      "volume": 24376100
    },
    {
      "time": "2026-03-17",
      "open": 72.3499984741211,
      "high": 72.41000366210938,
      "low": 71.79000091552734,
      "close": 72.05999755859375,
      "volume": 13762700
    },
    {
      "time": "2026-03-18",
      "open": 71.5999984741211,
      "high": 71.9000015258789,
      "low": 70.5999984741211,
      "close": 70.61000061035156,
      "volume": 11944200
    },
    {
      "time": "2026-03-19",
      "open": 69.51000213623047,
      "high": 71.06999969482422,
      "low": 69.0999984741211,
      "close": 70.73999786376953,
      "volume": 26547500
    },
    {
      "time": "2026-03-20",
      "open": 70.02999877929688,
      "high": 70.11000061035156,
      "low": 68.16000366210938,
      "close": 68.37000274658203,
      "volume": 17309800
    },
    {
      "time": "2026-03-23",
      "open": 69.91999816894531,
      "high": 71.04000091552734,
      "low": 69.51000213623047,
      "close": 70.45999908447266,
      "volume": 23184200
    },
    {
      "time": "2026-03-24",
      "open": 68.87999725341797,
      "high": 69.83000183105469,
      "low": 68.79000091552734,
      "close": 69.3499984741211,
      "volume": 17145000
    },
    {
      "time": "2026-03-25",
      "open": 70.4800033569336,
      "high": 70.91999816894531,
      "low": 70.05000305175781,
      "close": 70.51000213623047,
      "volume": 14633800
    },
    {
      "time": "2026-03-26",
      "open": 69.1500015258789,
      "high": 69.58000183105469,
      "low": 68.1500015258789,
      "close": 68.16000366210938,
      "volume": 13285900
    },
    {
      "time": "2026-03-27",
      "open": 68.18000030517578,
      "high": 68.55000305175781,
      "low": 67.62999725341797,
      "close": 67.86000061035156,
      "volume": 19097400
    },
    {
      "time": "2026-03-30",
      "open": 68.27999877929688,
      "high": 68.31999969482422,
      "low": 66.9800033569336,
      "close": 67.31999969482422,
      "volume": 16073100
    },
    {
      "time": "2026-03-31",
      "open": 67.54000091552734,
      "high": 69.83000183105469,
      "low": 67.4800033569336,
      "close": 69.75,
      "volume": 27349900
    },
    {
      "time": "2026-04-01",
      "open": 70.13999938964844,
      "high": 70.94000244140625,
      "low": 70.0199966430664,
      "close": 70.27999877929688,
      "volume": 19595600
    },
    {
      "time": "2026-04-02",
      "open": 68.26000213623047,
      "high": 70.06999969482422,
      "low": 68.0999984741211,
      "close": 69.55999755859375,
      "volume": 14930400
    },
    {
      "time": "2026-04-06",
      "open": 70.05999755859375,
      "high": 70.45999908447266,
      "low": 69.66999816894531,
      "close": 70.13999938964844,
      "volume": 9957900
    },
    {
      "time": "2026-04-07",
      "open": 70.05999755859375,
      "high": 70.3499984741211,
      "low": 69.12999725341797,
      "close": 70.33000183105469,
      "volume": 12111900
    },
    {
      "time": "2026-04-08",
      "open": 74.54000091552734,
      "high": 74.66999816894531,
      "low": 73.44000244140625,
      "close": 74.13999938964844,
      "volume": 13974000
    },
    {
      "time": "2026-04-09",
      "open": 73.30999755859375,
      "high": 74.22000122070312,
      "low": 72.95999908447266,
      "close": 73.94000244140625,
      "volume": 7986600
    },
    {
      "time": "2026-04-10",
      "open": 74.43000030517578,
      "high": 74.66999816894531,
      "low": 74.04000091552734,
      "close": 74.25,
      "volume": 7208500
    },
    {
      "time": "2026-04-13",
      "open": 73.69000244140625,
      "high": 75.02999877929688,
      "low": 73.62000274658203,
      "close": 74.94000244140625,
      "volume": 8924000
    },
    {
      "time": "2026-04-14",
      "open": 75.56999969482422,
      "high": 76.30999755859375,
      "low": 75.5199966430664,
      "close": 76.30000305175781,
      "volume": 8652500
    },
    {
      "time": "2026-04-15",
      "open": 76.12999725341797,
      "high": 76.4000015258789,
      "low": 75.87000274658203,
      "close": 76.29000091552734,
      "volume": 8934800
    },
    {
      "time": "2026-04-16",
      "open": 76.62000274658203,
      "high": 76.94999694824219,
      "low": 76.13999938964844,
      "close": 76.63999938964844,
      "volume": 9506000
    },
    {
      "time": "2026-04-17",
      "open": 77.98999786376953,
      "high": 78.80999755859375,
      "low": 77.81999969482422,
      "close": 78.0999984741211,
      "volume": 10077400
    },
    {
      "time": "2026-04-20",
      "open": 77.44999694824219,
      "high": 77.61000061035156,
      "low": 77.05999755859375,
      "close": 77.54000091552734,
      "volume": 8854800
    },
    {
      "time": "2026-04-21",
      "open": 77.66999816894531,
      "high": 77.79000091552734,
      "low": 76.31999969482422,
      "close": 76.44000244140625,
      "volume": 14070600
    },
    {
      "time": "2026-04-22",
      "open": 77.33000183105469,
      "high": 77.94000244140625,
      "low": 77.29000091552734,
      "close": 77.9000015258789,
      "volume": 14783000
    },
    {
      "time": "2026-04-23",
      "open": 77.20999908447266,
      "high": 77.44999694824219,
      "low": 75.79000091552734,
      "close": 76.56999969482422,
      "volume": 11122800
    },
    {
      "time": "2026-04-24",
      "open": 77.68000030517578,
      "high": 78.27999877929688,
      "low": 77.44000244140625,
      "close": 78.16999816894531,
      "volume": 8462400
    },
    {
      "time": "2026-04-27",
      "open": 78.36000061035156,
      "high": 78.4000015258789,
      "low": 77.87999725341797,
      "close": 78.0199966430664,
      "volume": 6073500
    },
    {
      "time": "2026-04-28",
      "open": 77.05000305175781,
      "high": 77.41999816894531,
      "low": 76.73999786376953,
      "close": 77.2699966430664,
      "volume": 7046000
    },
    {
      "time": "2026-04-29",
      "open": 77.47000122070312,
      "high": 77.47000122070312,
      "low": 76.62999725341797,
      "close": 76.97000122070312,
      "volume": 8878100
    },
    {
      "time": "2026-04-30",
      "open": 77.58000183105469,
      "high": 78.70999908447266,
      "low": 77.18000030517578,
      "close": 78.48999786376953,
      "volume": 14362500
    },
    {
      "time": "2026-05-01",
      "open": 78.37999725341797,
      "high": 79.33000183105469,
      "low": 78.30999755859375,
      "close": 78.6500015258789,
      "volume": 9601000
    },
    {
      "time": "2026-05-04",
      "open": 78.95999908447266,
      "high": 79.44999694824219,
      "low": 78.19999694824219,
      "close": 78.58000183105469,
      "volume": 9087500
    },
    {
      "time": "2026-05-05",
      "open": 79.63999938964844,
      "high": 80.41999816894531,
      "low": 79.55999755859375,
      "close": 80.1500015258789,
      "volume": 9947900
    },
    {
      "time": "2026-05-06",
      "open": 81.77999877929688,
      "high": 82.63999938964844,
      "low": 81.51000213623047,
      "close": 82.55000305175781,
      "volume": 8323400
    },
    {
      "time": "2026-05-07",
      "open": 82.75,
      "high": 82.7699966430664,
      "low": 81.3499984741211,
      "close": 81.47000122070312,
      "volume": 17709700
    },
    {
      "time": "2026-05-08",
      "open": 82.31999969482422,
      "high": 83.0199966430664,
      "low": 82.29000091552734,
      "close": 83.01000213623047,
      "volume": 10649800
    },
    {
      "time": "2026-05-11",
      "open": 82.88999938964844,
      "high": 83.29000091552734,
      "low": 82.61000061035156,
      "close": 82.97000122070312,
      "volume": 11954900
    },
    {
      "time": "2026-05-12",
      "open": 81.04000091552734,
      "high": 81.29000091552734,
      "low": 79.51000213623047,
      "close": 80.44999694824219,
      "volume": 15331600
    },
    {
      "time": "2026-05-13",
      "open": 81.26000213623047,
      "high": 82.27999877929688,
      "low": 80.9000015258789,
      "close": 82.05000305175781,
      "volume": 11723800
    },
    {
      "time": "2026-05-14",
      "open": 81.83000183105469,
      "high": 82.43000030517578,
      "low": 81.66000366210938,
      "close": 82.29000091552734,
      "volume": 7820400
    },
    {
      "time": "2026-05-15",
      "open": 79.76000213623047,
      "high": 79.97000122070312,
      "low": 79.08999633789062,
      "close": 79.48999786376953,
      "volume": 6871200
    },
    {
      "time": "2026-05-18",
      "open": 80.31999969482422,
      "high": 80.31999969482422,
      "low": 78.72000122070312,
      "close": 79.41000366210938,
      "volume": 10674700
    },
    {
      "time": "2026-05-19",
      "open": 77.83000183105469,
      "high": 79.20999908447266,
      "low": 77.58000183105469,
      "close": 78.52999877929688,
      "volume": 8828500
    },
    {
      "time": "2026-05-20",
      "open": 78.75,
      "high": 80.02999877929688,
      "low": 78.61000061035156,
      "close": 79.94000244140625,
      "volume": 9186400
    },
    {
      "time": "2026-05-21",
      "open": 79.69000244140625,
      "high": 80.94000244140625,
      "low": 79.43000030517578,
      "close": 80.58000183105469,
      "volume": 10684400
    },
    {
      "time": "2026-05-22",
      "open": 80.7300033569336,
      "high": 81.19000244140625,
      "low": 80.4000015258789,
      "close": 80.56999969482422,
      "volume": 10973900
    },
    {
      "time": "2026-05-26",
      "open": 82.83000183105469,
      "high": 83.69999694824219,
      "low": 82.79000091552734,
      "close": 83.56999969482422,
      "volume": 8542300
    },
    {
      "time": "2026-05-27",
      "open": 83.8499984741211,
      "high": 84.0999984741211,
      "low": 82.91000366210938,
      "close": 83.45999908447266,
      "volume": 11847500
    },
    {
      "time": "2026-05-28",
      "open": 82.47000122070312,
      "high": 83.81999969482422,
      "low": 82.19000244140625,
      "close": 83.55999755859375,
      "volume": 75649500
    },
    {
      "time": "2026-05-29",
      "open": 83.86000061035156,
      "high": 84.08999633789062,
      "low": 83.3499984741211,
      "close": 83.47000122070312,
      "volume": 25673900
    },
    {
      "time": "2026-06-01",
      "open": 84.41999816894531,
      "high": 85.68000030517578,
      "low": 84.04000091552734,
      "close": 85.18000030517578,
      "volume": 12909500
    },
    {
      "time": "2026-06-02",
      "open": 85.41000366210938,
      "high": 86.04000091552734,
      "low": 85.08999633789062,
      "close": 85.98999786376953,
      "volume": 8827700
    },
    {
      "time": "2026-06-03",
      "open": 85.47000122070312,
      "high": 85.54000091552734,
      "low": 84.44000244140625,
      "close": 84.83999633789062,
      "volume": 9313700
    },
    {
      "time": "2026-06-04",
      "open": 83.33000183105469,
      "high": 84.20999908447266,
      "low": 82.80999755859375,
      "close": 84.01000213623047,
      "volume": 9215900
    },
    {
      "time": "2026-06-05",
      "open": 81.3499984741211,
      "high": 81.38999938964844,
      "low": 78.37000274658203,
      "close": 78.62999725341797,
      "volume": 13519500
    },
    {
      "time": "2026-06-08",
      "open": 80.33999633789062,
      "high": 80.70999908447266,
      "low": 79.73999786376953,
      "close": 79.97000122070312,
      "volume": 9197700
    },
    {
      "time": "2026-06-09",
      "open": 81.75,
      "high": 82,
      "low": 78,
      "close": 80.04000091552734,
      "volume": 11671200
    },
    {
      "time": "2026-06-10",
      "open": 79.45999908447266,
      "high": 80.58999633789062,
      "low": 78.55000305175781,
      "close": 78.62000274658203,
      "volume": 15375200
    },
    {
      "time": "2026-06-11",
      "open": 79.5,
      "high": 82.2300033569336,
      "low": 79.30000305175781,
      "close": 82.06999969482422,
      "volume": 13149000
    },
    {
      "time": "2026-06-12",
      "open": 82.26000213623047,
      "high": 82.86000061035156,
      "low": 81.62999725341797,
      "close": 82.56999969482422,
      "volume": 11360000
    },
    {
      "time": "2026-06-15",
      "open": 84.31999969482422,
      "high": 84.58000183105469,
      "low": 84.01000213623047,
      "close": 84.41000366210938,
      "volume": 10791100
    },
    {
      "time": "2026-06-16",
      "open": 83.98999786376953,
      "high": 84.37999725341797,
      "low": 83.05000305175781,
      "close": 83.1500015258789,
      "volume": 11417200
    },
    {
      "time": "2026-06-17",
      "open": 84.30000305175781,
      "high": 84.83000183105469,
      "low": 82.87999725341797,
      "close": 83.0199966430664,
      "volume": 15773400
    },
    {
      "time": "2026-06-18",
      "open": 85.0199966430664,
      "high": 85.79000091552734,
      "low": 84.87000274658203,
      "close": 85.62999725341797,
      "volume": 10058600
    },
    {
      "time": "2026-06-22",
      "open": 86.19000244140625,
      "high": 86.48999786376953,
      "low": 85.80999755859375,
      "close": 86,
      "volume": 8767700
    },
    {
      "time": "2026-06-23",
      "open": 81.43000030517578,
      "high": 82.58000183105469,
      "low": 81.20999908447266,
      "close": 81.31999969482422,
      "volume": 9999600
    },
    {
      "time": "2026-06-24",
      "open": 81.5199966430664,
      "high": 81.8499984741211,
      "low": 80.68000030517578,
      "close": 81.44999694824219,
      "volume": 10256700
    },
    {
      "time": "2026-06-25",
      "open": 83.31999969482422,
      "high": 83.47000122070312,
      "low": 81.37000274658203,
      "close": 82.16999816894531,
      "volume": 12188000
    },
    {
      "time": "2026-06-26",
      "open": 80.36000061035156,
      "high": 81.91999816894531,
      "low": 80.22000122070312,
      "close": 81.30000305175781,
      "volume": 10071900
    },
    {
      "time": "2026-06-29",
      "open": 81.18000030517578,
      "high": 81.75,
      "low": 79.9800033569336,
      "close": 81.72000122070312,
      "volume": 11061500
    },
    {
      "time": "2026-06-30",
      "open": 81.80999755859375,
      "high": 83.01000213623047,
      "low": 81.73999786376953,
      "close": 82.83999633789062,
      "volume": 24599100
    },
    {
      "time": "2026-07-01",
      "open": 81.18000030517578,
      "high": 81.76000213623047,
      "low": 80.5999984741211,
      "close": 80.62999725341797,
      "volume": 42235300
    },
    {
      "time": "2026-07-02",
      "open": 80.80999755859375,
      "high": 81.5199966430664,
      "low": 78.79000091552734,
      "close": 79.83999633789062,
      "volume": 13541100
    },
    {
      "time": "2026-07-06",
      "open": 81.56999969482422,
      "high": 82.19000244140625,
      "low": 81.56999969482422,
      "close": 82,
      "volume": 9777700
    },
    {
      "time": "2026-07-07",
      "open": 80.20999908447266,
      "high": 80.5199966430664,
      "low": 79.2699966430664,
      "close": 79.79000091552734,
      "volume": 8775100
    },
    {
      "time": "2026-07-08",
      "open": 79.02999877929688,
      "high": 80.31999969482422,
      "low": 78.81999969482422,
      "close": 80.30000305175781,
      "volume": 15948500
    },
    {
      "time": "2026-07-09",
      "open": 80.75,
      "high": 81.2300033569336,
      "low": 80.51000213623047,
      "close": 81.0199966430664,
      "volume": 12240800
    },
    {
      "time": "2026-07-10",
      "open": 80.8499984741211,
      "high": 81.44999694824219,
      "low": 80.43000030517578,
      "close": 81.31999969482422,
      "volume": 11506800
    },
    {
      "time": "2026-07-13",
      "open": 79.30000305175781,
      "high": 79.44999694824219,
      "low": 78.37999725341797,
      "close": 78.48999786376953,
      "volume": 11985500
    },
    {
      "time": "2026-07-14",
      "open": 79.44000244140625,
      "high": 79.91999816894531,
      "low": 79.08999633789062,
      "close": 79.72000122070312,
      "volume": 11205900
    },
    {
      "time": "2026-07-15",
      "open": 80.08000183105469,
      "high": 80.23999786376953,
      "low": 78.62999725341797,
      "close": 79.68000030517578,
      "volume": 27175700
    },
    {
      "time": "2026-07-16",
      "open": 78.48999786376953,
      "high": 78.70999908447266,
      "low": 77.80000305175781,
      "close": 78.11000061035156,
      "volume": 11489400
    },
    {
      "time": "2026-07-17",
      "open": 75.83999633789062,
      "high": 77.72000122070312,
      "low": 75.48999786376953,
      "close": 76.9800033569336,
      "volume": 18288100
    },
    {
      "time": "2026-07-20",
      "open": 77.69999694824219,
      "high": 77.91000366210938,
      "low": 77.12000274658203,
      "close": 77.20999908447266,
      "volume": 11816600
    },
    {
      "time": "2026-07-21",
      "open": 78.91000366210938,
      "high": 79.45999908447266,
      "low": 78.63999938964844,
      "close": 79.30000305175781,
      "volume": 7208400
    },
    {
      "time": "2026-07-22",
      "open": 78.58000183105469,
      "high": 79.2300033569336,
      "low": 78.56999969482422,
      "close": 78.97000122070312,
      "volume": 8344000
    },
    {
      "time": "2026-07-23",
      "open": 78.33999633789062,
      "high": 78.97000122070312,
      "low": 77.76000213623047,
      "close": 78.44999694824219,
      "volume": 7489500
    },
    {
      "time": "2026-07-24",
      "open": 77.83000183105469,
      "high": 77.98999786376953,
      "low": 76.94499969482422,
      "close": 77.05000305175781,
      "volume": 7318349
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.21080001831055
    },
    {
      "time": "2025-10-06",
      "value": 63.325
    },
    {
      "time": "2025-10-07",
      "value": 63.439000091552735
    },
    {
      "time": "2025-10-08",
      "value": 63.56160018920898
    },
    {
      "time": "2025-10-09",
      "value": 63.680000152587894
    },
    {
      "time": "2025-10-10",
      "value": 63.75780014038086
    },
    {
      "time": "2025-10-13",
      "value": 63.881400146484374
    },
    {
      "time": "2025-10-14",
      "value": 63.980400238037106
    },
    {
      "time": "2025-10-15",
      "value": 64.09720024108887
    },
    {
      "time": "2025-10-16",
      "value": 64.21700019836426
    },
    {
      "time": "2025-10-17",
      "value": 64.32560012817383
    },
    {
      "time": "2025-10-20",
      "value": 64.45340019226074
    },
    {
      "time": "2025-10-21",
      "value": 64.56940017700195
    },
    {
      "time": "2025-10-22",
      "value": 64.66960014343262
    },
    {
      "time": "2025-10-23",
      "value": 64.76780014038086
    },
    {
      "time": "2025-10-24",
      "value": 64.88920013427735
    },
    {
      "time": "2025-10-27",
      "value": 65.0226001739502
    },
    {
      "time": "2025-10-28",
      "value": 65.14800010681152
    },
    {
      "time": "2025-10-29",
      "value": 65.29080009460449
    },
    {
      "time": "2025-10-30",
      "value": 65.42140007019043
    },
    {
      "time": "2025-10-31",
      "value": 65.5516000366211
    },
    {
      "time": "2025-11-03",
      "value": 65.66780014038086
    },
    {
      "time": "2025-11-04",
      "value": 65.76560020446777
    },
    {
      "time": "2025-11-05",
      "value": 65.87700019836426
    },
    {
      "time": "2025-11-06",
      "value": 65.98460014343262
    },
    {
      "time": "2025-11-07",
      "value": 66.08280014038085
    },
    {
      "time": "2025-11-10",
      "value": 66.21000007629395
    },
    {
      "time": "2025-11-11",
      "value": 66.3402000427246
    },
    {
      "time": "2025-11-12",
      "value": 66.46599998474122
    },
    {
      "time": "2025-11-13",
      "value": 66.580599899292
    },
    {
      "time": "2025-11-14",
      "value": 66.68239997863769
    },
    {
      "time": "2025-11-17",
      "value": 66.75699996948242
    },
    {
      "time": "2025-11-18",
      "value": 66.81959991455078
    },
    {
      "time": "2025-11-19",
      "value": 66.86919998168945
    },
    {
      "time": "2025-11-20",
      "value": 66.88580001831055
    },
    {
      "time": "2025-11-21",
      "value": 66.90160003662109
    },
    {
      "time": "2025-11-24",
      "value": 66.9218000793457
    },
    {
      "time": "2025-11-25",
      "value": 66.93639999389649
    },
    {
      "time": "2025-11-26",
      "value": 66.95520004272461
    },
    {
      "time": "2025-11-28",
      "value": 66.98059997558593
    },
    {
      "time": "2025-12-01",
      "value": 67.00779998779296
    },
    {
      "time": "2025-12-02",
      "value": 67.02979995727539
    },
    {
      "time": "2025-12-03",
      "value": 67.05239990234375
    },
    {
      "time": "2025-12-04",
      "value": 67.07979995727538
    },
    {
      "time": "2025-12-05",
      "value": 67.12080001831055
    },
    {
      "time": "2025-12-08",
      "value": 67.16399993896485
    },
    {
      "time": "2025-12-09",
      "value": 67.19559997558594
    },
    {
      "time": "2025-12-10",
      "value": 67.23580001831054
    },
    {
      "time": "2025-12-11",
      "value": 67.26
    },
    {
      "time": "2025-12-12",
      "value": 67.26279998779297
    },
    {
      "time": "2025-12-15",
      "value": 67.25860000610352
    },
    {
      "time": "2025-12-16",
      "value": 67.21740005493164
    },
    {
      "time": "2025-12-17",
      "value": 67.17720001220704
    },
    {
      "time": "2025-12-18",
      "value": 67.14059997558594
    },
    {
      "time": "2025-12-19",
      "value": 67.13039993286132
    },
    {
      "time": "2025-12-22",
      "value": 67.1747999572754
    },
    {
      "time": "2025-12-23",
      "value": 67.18999984741211
    },
    {
      "time": "2025-12-24",
      "value": 67.21919982910157
    },
    {
      "time": "2025-12-26",
      "value": 67.23539978027344
    },
    {
      "time": "2025-12-29",
      "value": 67.23999984741211
    },
    {
      "time": "2025-12-30",
      "value": 67.24939987182617
    },
    {
      "time": "2025-12-31",
      "value": 67.23779983520508
    },
    {
      "time": "2026-01-02",
      "value": 67.27639984130859
    },
    {
      "time": "2026-01-05",
      "value": 67.32919982910157
    },
    {
      "time": "2026-01-06",
      "value": 67.3815998840332
    },
    {
      "time": "2026-01-07",
      "value": 67.41619979858399
    },
    {
      "time": "2026-01-08",
      "value": 67.43599975585937
    },
    {
      "time": "2026-01-09",
      "value": 67.46139984130859
    },
    {
      "time": "2026-01-12",
      "value": 67.49779983520507
    },
    {
      "time": "2026-01-13",
      "value": 67.53939987182618
    },
    {
      "time": "2026-01-14",
      "value": 67.59019989013672
    },
    {
      "time": "2026-01-15",
      "value": 67.63919982910156
    },
    {
      "time": "2026-01-16",
      "value": 67.7079997253418
    },
    {
      "time": "2026-01-20",
      "value": 67.75399978637695
    },
    {
      "time": "2026-01-21",
      "value": 67.83099975585938
    },
    {
      "time": "2026-01-22",
      "value": 67.92439971923828
    },
    {
      "time": "2026-01-23",
      "value": 68.00339981079101
    },
    {
      "time": "2026-01-26",
      "value": 68.08539978027343
    },
    {
      "time": "2026-01-27",
      "value": 68.19379974365235
    },
    {
      "time": "2026-01-28",
      "value": 68.32739974975586
    },
    {
      "time": "2026-01-29",
      "value": 68.45179962158203
    },
    {
      "time": "2026-01-30",
      "value": 68.56159957885743
    },
    {
      "time": "2026-02-02",
      "value": 68.68419967651367
    },
    {
      "time": "2026-02-03",
      "value": 68.81719970703125
    },
    {
      "time": "2026-02-04",
      "value": 68.95019973754883
    },
    {
      "time": "2026-02-05",
      "value": 69.07599975585937
    },
    {
      "time": "2026-02-06",
      "value": 69.22439971923828
    },
    {
      "time": "2026-02-09",
      "value": 69.37999969482422
    },
    {
      "time": "2026-02-10",
      "value": 69.52879974365234
    },
    {
      "time": "2026-02-11",
      "value": 69.69659973144532
    },
    {
      "time": "2026-02-12",
      "value": 69.84879974365235
    },
    {
      "time": "2026-02-13",
      "value": 70.00739974975586
    },
    {
      "time": "2026-02-17",
      "value": 70.15919982910157
    },
    {
      "time": "2026-02-18",
      "value": 70.31959976196289
    },
    {
      "time": "2026-02-19",
      "value": 70.4695997619629
    },
    {
      "time": "2026-02-20",
      "value": 70.65139984130859
    },
    {
      "time": "2026-02-23",
      "value": 70.81859985351562
    },
    {
      "time": "2026-02-24",
      "value": 70.99579986572266
    },
    {
      "time": "2026-02-25",
      "value": 71.19419982910156
    },
    {
      "time": "2026-02-26",
      "value": 71.39279983520508
    },
    {
      "time": "2026-02-27",
      "value": 71.59359985351563
    },
    {
      "time": "2026-03-02",
      "value": 71.79919982910157
    },
    {
      "time": "2026-03-03",
      "value": 71.94039978027344
    },
    {
      "time": "2026-03-04",
      "value": 72.08179977416992
    },
    {
      "time": "2026-03-05",
      "value": 72.17779983520508
    },
    {
      "time": "2026-03-06",
      "value": 72.25879974365235
    },
    {
      "time": "2026-03-09",
      "value": 72.35859985351563
    },
    {
      "time": "2026-03-10",
      "value": 72.46199981689453
    },
    {
      "time": "2026-03-11",
      "value": 72.55959976196289
    },
    {
      "time": "2026-03-12",
      "value": 72.6145997619629
    },
    {
      "time": "2026-03-13",
      "value": 72.6613998413086
    },
    {
      "time": "2026-03-16",
      "value": 72.74919982910156
    },
    {
      "time": "2026-03-17",
      "value": 72.81039978027344
    },
    {
      "time": "2026-03-18",
      "value": 72.82859985351563
    },
    {
      "time": "2026-03-19",
      "value": 72.83879974365234
    },
    {
      "time": "2026-03-20",
      "value": 72.81079986572266
    },
    {
      "time": "2026-03-23",
      "value": 72.82439987182617
    },
    {
      "time": "2026-03-24",
      "value": 72.81059982299804
    },
    {
      "time": "2026-03-25",
      "value": 72.80159988403321
    },
    {
      "time": "2026-03-26",
      "value": 72.75539993286132
    },
    {
      "time": "2026-03-27",
      "value": 72.69639999389648
    },
    {
      "time": "2026-03-30",
      "value": 72.61919998168945
    },
    {
      "time": "2026-03-31",
      "value": 72.59580001831054
    },
    {
      "time": "2026-04-01",
      "value": 72.59399993896484
    },
    {
      "time": "2026-04-02",
      "value": 72.55759994506836
    },
    {
      "time": "2026-04-06",
      "value": 72.52119995117188
    },
    {
      "time": "2026-04-07",
      "value": 72.47979995727539
    },
    {
      "time": "2026-04-08",
      "value": 72.51059997558593
    },
    {
      "time": "2026-04-09",
      "value": 72.51040008544922
    },
    {
      "time": "2026-04-10",
      "value": 72.50640014648438
    },
    {
      "time": "2026-04-13",
      "value": 72.52340026855468
    },
    {
      "time": "2026-04-14",
      "value": 72.59820037841797
    },
    {
      "time": "2026-04-15",
      "value": 72.66740036010742
    },
    {
      "time": "2026-04-16",
      "value": 72.73720031738281
    },
    {
      "time": "2026-04-17",
      "value": 72.8534002685547
    },
    {
      "time": "2026-04-20",
      "value": 72.96680023193359
    },
    {
      "time": "2026-04-21",
      "value": 73.02220031738281
    },
    {
      "time": "2026-04-22",
      "value": 73.095400390625
    },
    {
      "time": "2026-04-23",
      "value": 73.13940032958985
    },
    {
      "time": "2026-04-24",
      "value": 73.19300033569336
    },
    {
      "time": "2026-04-27",
      "value": 73.2604002380371
    },
    {
      "time": "2026-04-28",
      "value": 73.30640014648438
    },
    {
      "time": "2026-04-29",
      "value": 73.35200012207031
    },
    {
      "time": "2026-04-30",
      "value": 73.42000015258789
    },
    {
      "time": "2026-05-01",
      "value": 73.49440017700195
    },
    {
      "time": "2026-05-04",
      "value": 73.53720016479492
    },
    {
      "time": "2026-05-05",
      "value": 73.62740020751953
    },
    {
      "time": "2026-05-06",
      "value": 73.74260025024414
    },
    {
      "time": "2026-05-07",
      "value": 73.82060028076172
    },
    {
      "time": "2026-05-08",
      "value": 73.94440032958984
    },
    {
      "time": "2026-05-11",
      "value": 74.0686003112793
    },
    {
      "time": "2026-05-12",
      "value": 74.16900024414062
    },
    {
      "time": "2026-05-13",
      "value": 74.37440032958985
    },
    {
      "time": "2026-05-14",
      "value": 74.57080032348632
    },
    {
      "time": "2026-05-15",
      "value": 74.74280029296875
    },
    {
      "time": "2026-05-18",
      "value": 74.92120040893555
    },
    {
      "time": "2026-05-19",
      "value": 75.0552003479004
    },
    {
      "time": "2026-05-20",
      "value": 75.21180038452148
    },
    {
      "time": "2026-05-21",
      "value": 75.37800048828124
    },
    {
      "time": "2026-05-22",
      "value": 75.59000045776367
    },
    {
      "time": "2026-05-26",
      "value": 75.86680038452148
    },
    {
      "time": "2026-05-27",
      "value": 76.10380035400391
    },
    {
      "time": "2026-05-28",
      "value": 76.33380035400391
    },
    {
      "time": "2026-05-29",
      "value": 76.59100036621093
    },
    {
      "time": "2026-06-01",
      "value": 76.87980041503906
    },
    {
      "time": "2026-06-02",
      "value": 77.23220031738282
    },
    {
      "time": "2026-06-03",
      "value": 77.51980026245117
    },
    {
      "time": "2026-06-04",
      "value": 77.81300033569336
    },
    {
      "time": "2026-06-05",
      "value": 77.97540023803711
    },
    {
      "time": "2026-06-08",
      "value": 78.21160018920898
    },
    {
      "time": "2026-06-09",
      "value": 78.4552001953125
    },
    {
      "time": "2026-06-10",
      "value": 78.68120025634765
    },
    {
      "time": "2026-06-11",
      "value": 78.92760025024414
    },
    {
      "time": "2026-06-12",
      "value": 79.17340026855469
    },
    {
      "time": "2026-06-15",
      "value": 79.470400390625
    },
    {
      "time": "2026-06-16",
      "value": 79.73060043334961
    },
    {
      "time": "2026-06-17",
      "value": 79.98440032958985
    },
    {
      "time": "2026-06-18",
      "value": 80.21420028686524
    },
    {
      "time": "2026-06-22",
      "value": 80.45540023803711
    },
    {
      "time": "2026-06-23",
      "value": 80.5968002319336
    },
    {
      "time": "2026-06-24",
      "value": 80.72700012207031
    },
    {
      "time": "2026-06-25",
      "value": 80.84440002441406
    },
    {
      "time": "2026-06-26",
      "value": 80.94460006713867
    },
    {
      "time": "2026-06-29",
      "value": 81.04620010375976
    },
    {
      "time": "2026-06-30",
      "value": 81.14100006103516
    },
    {
      "time": "2026-07-01",
      "value": 81.20279998779297
    },
    {
      "time": "2026-07-02",
      "value": 81.27079986572265
    },
    {
      "time": "2026-07-06",
      "value": 81.35279983520508
    },
    {
      "time": "2026-07-07",
      "value": 81.41719985961915
    },
    {
      "time": "2026-07-08",
      "value": 81.4597999572754
    },
    {
      "time": "2026-07-09",
      "value": 81.5197999572754
    },
    {
      "time": "2026-07-10",
      "value": 81.60080001831055
    },
    {
      "time": "2026-07-13",
      "value": 81.63119995117188
    },
    {
      "time": "2026-07-14",
      "value": 81.65580001831054
    },
    {
      "time": "2026-07-15",
      "value": 81.67639999389648
    },
    {
      "time": "2026-07-16",
      "value": 81.66699996948242
    },
    {
      "time": "2026-07-17",
      "value": 81.60360000610352
    },
    {
      "time": "2026-07-20",
      "value": 81.49679992675782
    },
    {
      "time": "2026-07-21",
      "value": 81.4533999633789
    },
    {
      "time": "2026-07-22",
      "value": 81.37259994506836
    },
    {
      "time": "2026-07-23",
      "value": 81.28219985961914
    },
    {
      "time": "2026-07-24",
      "value": 81.21419998168945
    }
  ],
  "analysis": null
}